Dark

CPB20270115P40
CPB Jan 15 2027 40.00 Put (CPB270115P00040000)
option OPRA

Inactive

Jul 9, 2026

18.20+2.709%(+0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.2000	18.2000	18.2000	18.2000	+2.709%	7	21	0.000%
2026-06-10	17.8500	17.8500	17.7100	17.7200	-7.708%	15	102	+2.709%
2026-05-01	19.2000	19.2000	19.2000	19.2000	+2.128%	1	88	-5.208%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-5.528%	2	86	-3.191%
2026-04-14	19.9000	19.9000	19.9000	19.9000	+0.505%	1	86	-8.543%
2026-04-13	19.8000	19.8000	19.8000	19.8000	+2.591%	3	86	-8.081%
2026-03-26	19.5000	19.5000	19.2800	19.3000	+48.006%	66	341	-5.699%
2026-02-18	13.0200	13.0400	12.7800	13.0400	+8.126%	32	375	+39.571%
2026-02-04	12.0500	12.0600	12.0500	12.0600	-9.323%	6	388	+50.912%
2026-02-03	13.3000	13.3000	13.3000	13.3000	+3.663%	1	388	+36.842%
2026-01-02	12.6000	12.8300	12.6000	12.8300	+2.640%	9	388	+41.855%
2025-12-30	12.5000	12.5000	12.5000	12.5000	-1.575%	1	379	+45.600%
2025-12-26	12.6000	12.7000	12.6000	12.7000	+4.959%	2	379	+43.307%
2025-12-19	12.0500	12.1000	12.0500	12.1000	-2.419%	2	378	+50.413%
2025-12-15	12.3000	12.4000	12.3000	12.4000	+1.639%	8	376	+46.774%
2025-12-12	12.0800	12.2000	12.0800	12.2000	-2.400%	20	368	+49.180%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+10.619%	2	358	+45.600%
2025-12-02	10.3800	11.3000	10.3800	11.3000	+1.802%	44	358	+61.062%
2025-11-28	10.9000	11.1000	10.9000	11.1000	+2.778%	12	326	+63.964%
2025-11-26	10.6000	10.8000	10.6000	10.8000	+15.880%	42	272	+68.519%
2025-11-21	10.0100	10.0100	9.3200	9.3200	-10.385%	2	272	+95.279%
2025-11-14	10.2000	10.4000	10.2000	10.4000	+1.961%	15	272	+75.000%
2025-11-13	10.2000	10.2000	10.2000	10.2000	+2.000%	3	266	+78.431%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-10.714%	4	266	+82.000%
2025-11-04	10.9700	11.2000	10.9700	11.2000	+1.818%	2	267	+62.500%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+2.136%	4	266	+65.455%
2025-10-10	12.1000	12.1000	10.7700	10.7700	+3.958%	20	270	+68.988%
2025-10-08	10.3600	10.3600	10.3600	10.3600	+10.921%	2	270	+75.676%
2025-10-03	9.5000	9.5000	9.3100	9.3400	-8.611%	5	272	+94.861%
2025-09-30	10.2200	10.2200	10.2200	10.2200	+23.133%	5	267	+78.082%
2025-09-24	8.2900	8.3500	8.1200	8.3000	-1.308%	49	262	+119.277%
2025-09-23	8.5000	8.5000	8.2800	8.4100	-2.209%	12	213	+116.409%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+1.058%	1	201	+111.628%
2025-09-19	8.5800	8.5800	8.3500	8.5100	+1.189%	27	201	+113.866%
2025-09-18	8.5000	8.9000	8.3500	8.4100	-1.637%	14	196	+116.409%
2025-09-17	8.1500	8.5500	8.1500	8.5500	-2.841%	3	190	+112.865%
2025-09-16	8.6000	8.8000	8.6000	8.8000	-1.124%	2	188	+106.818%
2025-09-15	8.9000	8.9000	8.9000	8.9000	+3.488%	20	186	+104.494%
2025-09-12	8.5000	8.6000	8.5000	8.6000	+2.138%	3	206	+111.628%
2025-09-11	8.4200	8.4200	8.3800	8.4200	+1.446%	6	206	+116.152%
2025-09-08	8.5000	8.5000	8.2000	8.3000	+1.220%	8	205	+119.277%
2025-09-05	8.3000	8.5000	8.2000	8.2000	-7.345%	44	198	+121.951%
2025-09-03	8.9000	8.9100	8.8100	8.8500	+4.240%	4	158	+105.650%
2025-08-22	8.5000	8.9300	8.3800	8.4900	-7.010%	38	154	+114.370%
2025-08-11	9.1300	9.1300	9.1300	9.1300	-9.604%	26	116	+99.343%
2025-07-11	10.1000	10.1000	10.1000	10.1000	-0.980%	1	90	+80.198%
2025-07-10	10.2000	10.2000	10.2000	10.2000	-5.730%	1	89	+78.431%
2025-06-30	10.8200	10.8200	10.8200	10.8200	+18.901%	20	88	+68.207%
2025-06-16	9.1600	9.1600	9.1000	9.1000	+15.629%	15	104	+100.000%
2025-05-27	8.3000	8.3000	7.8700	7.8700	-8.168%	6	94	+131.258%
2025-05-23	8.5700	8.5700	8.5700	8.5700	+7.259%	20	86	+112.369%
2025-05-22	7.9900	7.9900	7.9900	7.9900	+5.132%	1	86	+127.785%
2025-05-21	7.6000	7.6000	7.6000	7.6000	+6.742%	2	86	+139.474%
2025-05-19	7.1200	7.1200	7.1200	7.1200	-7.532%	1	84	+155.618%
2025-05-14	7.7000	7.7000	7.7000	7.7000	+11.111%	20	84	+136.364%
2025-05-12	6.9300	6.9300	6.9300	6.9300	-6.225%	1	64	+162.626%
2025-05-08	7.3900	7.3900	7.3900	7.3900	-1.203%	1	64	+146.279%
2025-05-07	7.4000	7.4800	7.4000	7.4800	+5.352%	9	63	+143.316%
2025-05-02	7.1000	7.1000	7.1000	7.1000	-0.699%	20	63	+156.338%
2025-05-01	7.1500	7.1500	7.1500	7.1500	+8.333%	1	55	+154.545%
2025-04-16	6.6000	6.6000	6.6000	6.6000	+11.864%	1	55	+175.758%
2025-04-15	5.9500	5.9500	5.8000	5.9000	-11.677%	4	56	+208.475%
2025-04-07	6.7100	6.7100	6.6800	6.6800	+21.455%	2	53	+172.455%
2025-04-04	5.5000	5.5000	5.5000	5.5000	-6.621%	6	53	+230.909%
2025-03-25	5.8800	5.8900	5.8800	5.8900	-0.169%	2	53	+208.998%
2025-03-20	5.9000	5.9000	5.9000	5.9000	+8.656%	1	53	+208.475%
2025-03-17	5.4300	5.4300	5.4300	5.4300	+29.904%	1	52	+235.175%
2025-03-10	3.9200	4.1800	3.9200	4.1800	+5.823%	12	52	+335.407%
2025-03-07	3.9500	3.9500	3.9500	3.9500	-15.957%	2	64	+360.759%
2025-03-04	4.7000	4.7000	4.7000	4.7000	-1.261%	1	65	+287.234%
2025-02-26	4.7600	4.7600	4.7600	4.7600	+4.158%	5	65	+282.353%
2025-02-21	4.5300	4.6000	4.5300	4.5700	-23.322%	20	63	+298.249%
2025-02-11	5.9600	5.9600	5.9600	5.9600	-5.845%	10	63	+205.369%
2025-02-07	6.0600	6.3300	6.0600	6.3300	+13.849%	8	53	+187.520%
2025-02-03	5.5600	5.5600	5.5600	5.5600	+2.206%	1	51	+227.338%
2025-01-23	5.4000	5.4400	5.4000	5.4400	-1.091%	20	50	+234.559%
2025-01-22	5.5000	5.5000	5.5000	5.5000	+8.055%	4	30	+230.909%
2025-01-17	5.0900	5.0900	5.0900	5.0900	-3.962%	20	20	+257.564%
2025-01-13	5.3000	5.3000	5.3000	5.3000	+26.190%	5	20	+243.396%
2025-01-06	4.2000	4.2000	4.2000	4.2000	+0.239%	1	15	+333.333%
2024-12-31	4.1900	4.1900	4.1900	4.1900	+1.946%	1	15	+334.368%
2024-12-16	4.1100	4.1100	4.1100	4.1100	+7.874%	1	15	+342.822%
2024-12-13	3.8100	3.8100	3.8100	3.8100	-4.750%	2	15	+377.690%
2024-12-09	4.0000	4.0000	4.0000	4.0000	+7.239%	1	14	+355.000%
2024-11-21	3.7200	3.7300	3.7200	3.7300	-5.570%	3	12	+387.936%
2024-11-18	3.9500	3.9500	3.9500	3.9500	+16.864%	1	12	+360.759%
2024-11-07	3.2200	3.3800	3.2200	3.3800	+10.458%	2	11	+438.462%
2024-10-24	3.0600	3.0600	3.0600	3.0600	+7.368%	4	9	+494.771%
2024-10-16	2.8500	2.8500	2.8500	2.8500	-3.390%	3	5	+538.596%
2024-09-27	2.9500	2.9500	2.9500	2.9500	0.000%	4	2	+516.949%