Dark

CPB20280121P20
CPB Jan 21 2028 20.00 Put (CPB280121P00020000)
option OPRA

EOD

Aug 12, 2026

2.70+3.846%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.7500	2.7500	2.7000	2.7000	+3.846%	11	1,136	0.000%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-6.137%	2	1,147	+3.846%
2026-08-04	2.7800	2.7800	2.7700	2.7700	+17.373%	3	1,149	-2.527%
2026-07-29	2.3600	2.3600	2.3600	2.3600	-22.112%	1	1,150	+14.407%
2026-07-24	3.1000	3.1700	2.9500	3.0300	-2.572%	24	1,150	-10.891%
2026-07-23	2.9900	3.1100	2.9900	3.1100	+9.894%	12	1,160	-13.183%
2026-07-21	2.8300	2.8300	2.8300	2.8300	+16.461%	1	1,149	-4.594%
2026-07-17	2.4300	2.4300	2.4300	2.4300	-14.737%	1	1,150	+11.111%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-5.000%	108	1,149	-5.263%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.226%	11	1,149	-10.000%
2026-07-13	3.1000	3.1000	3.1000	3.1000	+1.974%	1	1,148	-12.903%
2026-07-10	3.0400	3.0400	3.0400	3.0400	+10.545%	50	1,148	-11.184%
2026-07-02	2.7500	2.7500	2.7500	2.7500	+5.769%	2	1,096	-1.818%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,096	+3.846%
2026-06-29	2.8500	2.8500	2.7500	2.7500	-6.143%	3	1,095	-1.818%
2026-06-26	2.9000	2.9300	2.9000	2.9300	-2.333%	22	1,096	-7.850%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-5.956%	5	1,096	-10.000%
2026-06-24	3.3500	3.3500	3.1000	3.1900	-12.603%	31	1,101	-15.361%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+1.389%	4	1,110	-26.027%
2026-06-17	3.3800	3.6000	3.3300	3.6000	+12.500%	13	1,096	-25.000%
2026-06-16	3.2000	3.2000	3.2000	3.2000	+5.960%	154	1,096	-15.625%
2026-06-15	2.9000	3.0200	2.9000	3.0200	+1.684%	19	1,019	-10.596%
2026-06-12	2.9700	2.9700	2.9700	2.9700	+2.414%	1	1,013	-9.091%
2026-06-10	2.9500	3.1500	2.8000	2.9000	-14.706%	28	1,014	-6.897%
2026-06-09	3.6200	3.6500	3.2000	3.4000	+3.030%	12	996	-20.588%
2026-06-08	3.3000	3.3000	3.3000	3.3000	0.000%	2	984	-18.182%
2026-06-05	3.5500	3.5500	3.3000	3.3000	-8.333%	14	983	-18.182%
2026-06-03	3.4000	3.6000	3.4000	3.6000	+2.857%	14	973	-25.000%
2026-06-02	3.5500	3.5500	3.5000	3.5000	+12.903%	72	960	-22.857%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-13.889%	1	894	-12.903%
2026-05-29	3.4200	3.6000	3.4000	3.6000	+0.279%	121	894	-25.000%
2026-05-28	3.6200	3.6200	3.3200	3.5900	+2.571%	24	773	-24.791%
2026-05-27	3.5000	3.5000	3.4000	3.5000	0.000%	36	763	-22.857%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-10.256%	1	743	-22.857%
2026-05-21	3.9000	3.9000	3.9000	3.9000	0.000%	51	693	-30.769%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+6.849%	20	693	-30.769%
2026-05-19	3.6000	3.7000	3.5500	3.6500	0.000%	4	677	-26.027%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-3.947%	4	677	-26.027%
2026-05-15	3.9200	3.9500	3.8000	3.8000	+2.703%	34	677	-28.947%
2026-05-13	3.3500	3.9000	3.3500	3.7000	+2.778%	114	673	-27.027%
2026-05-12	3.5400	3.6000	3.4500	3.6000	+2.857%	14	666	-25.000%
2026-05-11	3.4500	3.7000	3.3000	3.5000	0.000%	90	666	-22.857%
2026-05-06	3.5000	3.5000	3.5000	3.5000	0.000%	5	666	-22.857%
2026-05-04	3.7000	3.7000	3.5000	3.5000	-0.285%	3	661	-22.857%
2026-05-01	3.3900	3.5100	3.3900	3.5100	+3.235%	5	655	-23.077%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-15.000%	6	655	-20.588%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+11.111%	1	655	-32.500%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-10.000%	2	654	-25.000%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+3.896%	2	652	-32.500%
2026-04-20	3.8500	3.8500	3.8500	3.8500	+13.905%	1	650	-29.870%
2026-04-17	3.4000	3.4000	3.3800	3.3800	-3.429%	3	650	-20.118%
2026-04-16	3.6000	3.6000	3.5000	3.5000	-4.110%	14	649	-22.857%
2026-04-15	3.9300	4.0000	3.6500	3.6500	-5.440%	33	646	-26.027%
2026-04-14	3.8600	3.8600	3.8600	3.8600	+3.209%	1	621	-30.052%
2026-04-13	3.9400	3.9400	3.7400	3.7400	+6.857%	2	620	-27.807%
2026-04-10	3.7000	3.7000	3.5000	3.5000	0.000%	3	618	-22.857%
2026-04-08	3.6000	3.6000	3.5000	3.5000	+6.061%	7	617	-22.857%
2026-04-07	3.3000	3.4800	3.2000	3.3000	+8.197%	13	613	-18.182%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-2.556%	1	613	-11.475%
2026-04-02	3.1500	3.1500	3.1300	3.1300	-2.492%	13	601	-13.738%
2026-04-01	3.2100	3.2100	3.2100	3.2100	-4.179%	2	601	-15.888%
2026-03-31	3.3000	3.3500	3.3000	3.3500	+1.515%	52	599	-19.403%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-1.198%	2	598	-18.182%
2026-03-27	3.4200	3.4200	3.3400	3.3400	-9.730%	5	596	-19.162%
2026-03-26	3.6600	3.7000	3.5200	3.7000	0.000%	7	599	-27.027%
2026-03-25	3.5100	3.7000	3.5100	3.7000	+5.714%	16	592	-27.027%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-1.408%	14	591	-22.857%
2026-03-18	3.5500	3.5500	3.5500	3.5500	+1.429%	10	577	-23.944%
2026-03-17	3.5000	3.5000	3.5000	3.5000	0.000%	12	577	-22.857%
2026-03-16	4.6700	4.6700	3.3300	3.5000	+3.245%	31	577	-22.857%
2026-03-13	3.4000	3.4000	2.9000	3.3900	+1.194%	59	553	-20.354%
2026-03-12	2.7700	3.3800	2.7700	3.3500	+10.927%	81	521	-19.403%
2026-03-11	2.2600	3.1500	2.2600	3.0200	+34.222%	97	527	-10.596%
2026-03-10	2.2500	2.2500	2.2500	2.2500	0.000%	10	438	+20.000%
2026-03-04	1.4000	2.2500	1.4000	2.2500	+12.500%	2	428	+20.000%
2026-03-03	1.9500	2.0000	1.9500	2.0000	+25.000%	8	426	+35.000%
2026-02-27	1.5900	1.6500	1.5900	1.6000	-3.030%	8	418	+68.750%
2026-02-26	1.5500	1.6500	1.5500	1.6500	+10.000%	2	410	+63.636%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+3.448%	2	406	+80.000%
2026-02-17	1.6000	1.6000	1.4500	1.4500	+5.839%	11	406	+86.207%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-5.517%	1	395	+97.080%
2026-02-09	1.3900	1.5500	1.3900	1.4500	+11.538%	7	396	+86.207%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-16.129%	1	398	+107.692%
2026-02-03	1.5200	1.5500	1.4800	1.5500	+10.714%	12	399	+74.194%
2026-02-02	1.4100	1.5000	1.4000	1.4000	-6.667%	10	395	+92.857%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	397	+80.000%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-4.908%	1	396	+74.194%
2026-01-22	1.5800	1.6300	1.5800	1.6300	+12.414%	10	397	+65.644%
2026-01-20	1.6000	1.7800	1.4500	1.4500	-9.375%	38	397	+86.207%
2026-01-16	1.6000	1.6000	1.6000	1.6000	-5.882%	5	354	+68.750%
2026-01-15	1.7100	1.7100	1.7000	1.7000	+1.796%	20	354	+58.824%
2026-01-14	1.6700	1.6700	1.6700	1.6700	+5.696%	1	334	+61.677%
2026-01-13	1.5500	1.5800	1.5500	1.5800	-0.629%	22	333	+70.886%
2026-01-12	1.5900	1.5900	1.5900	1.5900	-6.471%	10	311	+69.811%
2026-01-09	1.6500	1.7000	1.6500	1.7000	+4.938%	11	301	+58.824%
2026-01-08	1.6500	1.6500	1.6200	1.6200	-11.957%	2	290	+66.667%
2026-01-07	1.7700	1.8400	1.5500	1.8400	+8.235%	45	289	+46.739%
2026-01-06	1.6900	1.7400	1.6900	1.7000	-2.857%	17	244	+58.824%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+13.636%	1	227	+54.286%
2026-01-02	1.5500	1.6500	1.5400	1.5400	-16.304%	4	226	+75.325%
2025-12-31	1.8400	1.8400	1.8400	1.8400	+15.000%	2	222	+46.739%
2025-12-23	1.5800	1.6500	1.5800	1.6000	-3.030%	27	222	+68.750%
2025-12-22	1.5000	1.6500	1.5000	1.6500	+9.272%	3	217	+63.636%
2025-12-19	1.5500	1.5500	1.5100	1.5100	+4.138%	9	217	+78.808%
2025-12-18	1.5900	1.5900	1.4500	1.4500	-8.228%	4	208	+86.207%
2025-12-16	1.5800	1.5800	1.5800	1.5800	+3.268%	5	204	+70.886%
2025-12-10	1.5500	1.5500	1.5300	1.5300	-7.273%	11	199	+76.471%
2025-12-09	1.4000	1.6600	1.4000	1.6500	+13.793%	19	188	+63.636%
2025-12-08	1.4000	1.4500	1.4000	1.4500	-9.375%	4	175	+86.207%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+6.667%	2	173	+68.750%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+3.448%	6	171	+80.000%
2025-12-01	1.4500	1.4500	1.4500	1.4500	-12.121%	25	165	+86.207%
2025-11-28	1.6500	1.6500	1.6500	1.6500	+13.014%	10	140	+63.636%
2025-11-26	0.9500	1.6000	0.9500	1.4600	+2.098%	48	82	+84.932%
2025-11-21	1.4300	1.4300	1.4300	1.4300	-15.882%	5	82	+88.811%
2025-11-07	1.5000	1.7000	1.2500	1.7000	+86.813%	26	87	+58.824%
2025-11-06	0.9100	0.9100	0.9100	0.9100	+35.821%	15	61	+196.703%
2025-10-30	0.6700	0.6700	0.6700	0.6700	-44.167%	20	46	+302.985%
2025-10-13	1.1500	1.2000	1.1500	1.2000	0.000%	15	26	+125.000%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-4.762%	1	11	+125.000%
2025-09-29	1.2600	1.2600	1.2600	1.2600	+31.250%	5	10	+114.286%
2025-09-18	0.9500	0.9600	0.9500	0.9600	0.000%	5	5	+181.250%