Dark

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

EOD

Sep 29, 2026

3.05-10.029%(-0.34)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1000	3.1000	3.0300	3.0500	-10.029%	37	1,281	0.000%
2026-09-25	3.1900	3.4100	3.1900	3.3900	+13.000%	41	1,305	-10.029%
2026-09-24	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,292	+1.667%
2026-09-22	2.9500	3.1000	2.9500	3.1000	0.000%	17	1,289	-1.613%
2026-09-21	2.9100	3.1000	2.9100	3.1000	+21.569%	16	1,292	-1.613%
2026-09-15	2.5500	2.5500	2.5500	2.5500	-1.544%	4	1,285	+19.608%
2026-09-14	2.6100	2.6100	2.5900	2.5900	-7.829%	5	1,289	+17.761%
2026-09-11	2.8100	2.8100	2.8100	2.8100	-3.103%	5	1,292	+8.541%
2026-09-10	2.6500	2.9000	2.6500	2.9000	+11.538%	22	1,292	+5.172%
2026-09-09	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,273	+17.308%
2026-09-08	2.6500	2.7200	2.6500	2.7200	-1.091%	3	1,274	+12.132%
2026-09-04	2.8500	2.8500	2.7000	2.7500	+4.962%	37	1,236	+10.909%
2026-09-03	2.8000	2.8500	2.6200	2.6200	+23.585%	84	1,236	+16.412%
2026-09-02	2.3000	2.3000	2.1200	2.1200	-3.636%	2	1,164	+43.868%
2026-09-01	2.1600	2.2000	2.1600	2.2000	-12.351%	2	1,163	+38.636%
2026-08-27	2.5100	2.5100	2.5100	2.5100	+3.719%	1	1,162	+21.514%
2026-08-26	2.4200	2.4200	2.4200	2.4200	+2.979%	2	1,161	+26.033%
2026-08-25	2.3500	2.3500	2.3500	2.3500	+5.381%	50	1,161	+29.787%
2026-08-24	2.2300	2.2300	2.2300	2.2300	-5.106%	3	1,111	+36.771%
2026-08-20	2.4500	2.5100	2.3500	2.3500	+5.856%	48	1,114	+29.787%
2026-08-19	2.5500	2.5500	2.2200	2.2200	-18.081%	20	1,135	+37.387%
2026-08-17	2.5000	2.7100	2.5000	2.7100	+7.115%	17	1,119	+12.546%
2026-08-14	2.5500	2.5500	2.5300	2.5300	-6.296%	15	1,132	+20.553%
2026-08-12	2.7500	2.7500	2.7000	2.7000	+3.846%	11	1,136	+12.963%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-6.137%	2	1,147	+17.308%
2026-08-04	2.7800	2.7800	2.7700	2.7700	+17.373%	3	1,149	+10.108%
2026-07-29	2.3600	2.3600	2.3600	2.3600	-22.112%	1	1,150	+29.237%
2026-07-24	3.1000	3.1700	2.9500	3.0300	-2.572%	24	1,150	+0.660%
2026-07-23	2.9900	3.1100	2.9900	3.1100	+9.894%	12	1,160	-1.929%
2026-07-21	2.8300	2.8300	2.8300	2.8300	+16.461%	1	1,149	+7.774%
2026-07-17	2.4300	2.4300	2.4300	2.4300	-14.737%	1	1,150	+25.514%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-5.000%	108	1,149	+7.018%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.226%	11	1,149	+1.667%
2026-07-13	3.1000	3.1000	3.1000	3.1000	+1.974%	1	1,148	-1.613%
2026-07-10	3.0400	3.0400	3.0400	3.0400	+10.545%	50	1,148	+0.329%
2026-07-02	2.7500	2.7500	2.7500	2.7500	+5.769%	2	1,096	+10.909%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,096	+17.308%
2026-06-29	2.8500	2.8500	2.7500	2.7500	-6.143%	3	1,095	+10.909%
2026-06-26	2.9000	2.9300	2.9000	2.9300	-2.333%	22	1,096	+4.096%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-5.956%	5	1,096	+1.667%
2026-06-24	3.3500	3.3500	3.1000	3.1900	-12.603%	31	1,101	-4.389%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+1.389%	4	1,110	-16.438%
2026-06-17	3.3800	3.6000	3.3300	3.6000	+12.500%	13	1,096	-15.278%
2026-06-16	3.2000	3.2000	3.2000	3.2000	+5.960%	154	1,096	-4.688%
2026-06-15	2.9000	3.0200	2.9000	3.0200	+1.684%	19	1,019	+0.993%
2026-06-12	2.9700	2.9700	2.9700	2.9700	+2.414%	1	1,013	+2.694%
2026-06-10	2.9500	3.1500	2.8000	2.9000	-14.706%	28	1,014	+5.172%
2026-06-09	3.6200	3.6500	3.2000	3.4000	+3.030%	12	996	-10.294%
2026-06-08	3.3000	3.3000	3.3000	3.3000	0.000%	2	984	-7.576%
2026-06-05	3.5500	3.5500	3.3000	3.3000	-8.333%	14	983	-7.576%
2026-06-03	3.4000	3.6000	3.4000	3.6000	+2.857%	14	973	-15.278%
2026-06-02	3.5500	3.5500	3.5000	3.5000	+12.903%	72	960	-12.857%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-13.889%	1	894	-1.613%
2026-05-29	3.4200	3.6000	3.4000	3.6000	+0.279%	121	894	-15.278%
2026-05-28	3.6200	3.6200	3.3200	3.5900	+2.571%	24	773	-15.042%
2026-05-27	3.5000	3.5000	3.4000	3.5000	0.000%	36	763	-12.857%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-10.256%	1	743	-12.857%
2026-05-21	3.9000	3.9000	3.9000	3.9000	0.000%	51	693	-21.795%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+6.849%	20	693	-21.795%
2026-05-19	3.6000	3.7000	3.5500	3.6500	0.000%	4	677	-16.438%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-3.947%	4	677	-16.438%
2026-05-15	3.9200	3.9500	3.8000	3.8000	+2.703%	34	677	-19.737%
2026-05-13	3.3500	3.9000	3.3500	3.7000	+2.778%	114	673	-17.568%
2026-05-12	3.5400	3.6000	3.4500	3.6000	+2.857%	14	666	-15.278%
2026-05-11	3.4500	3.7000	3.3000	3.5000	0.000%	90	666	-12.857%
2026-05-06	3.5000	3.5000	3.5000	3.5000	0.000%	5	666	-12.857%
2026-05-04	3.7000	3.7000	3.5000	3.5000	-0.285%	3	661	-12.857%
2026-05-01	3.3900	3.5100	3.3900	3.5100	+3.235%	5	655	-13.105%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-15.000%	6	655	-10.294%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+11.111%	1	655	-23.750%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-10.000%	2	654	-15.278%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+3.896%	2	652	-23.750%
2026-04-20	3.8500	3.8500	3.8500	3.8500	+13.905%	1	650	-20.779%
2026-04-17	3.4000	3.4000	3.3800	3.3800	-3.429%	3	650	-9.763%
2026-04-16	3.6000	3.6000	3.5000	3.5000	-4.110%	14	649	-12.857%
2026-04-15	3.9300	4.0000	3.6500	3.6500	-5.440%	33	646	-16.438%
2026-04-14	3.8600	3.8600	3.8600	3.8600	+3.209%	1	621	-20.984%
2026-04-13	3.9400	3.9400	3.7400	3.7400	+6.857%	2	620	-18.449%
2026-04-10	3.7000	3.7000	3.5000	3.5000	0.000%	3	618	-12.857%
2026-04-08	3.6000	3.6000	3.5000	3.5000	+6.061%	7	617	-12.857%
2026-04-07	3.3000	3.4800	3.2000	3.3000	+8.197%	13	613	-7.576%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-2.556%	1	613	0.000%
2026-04-02	3.1500	3.1500	3.1300	3.1300	-2.492%	13	601	-2.556%
2026-04-01	3.2100	3.2100	3.2100	3.2100	-4.179%	2	601	-4.984%
2026-03-31	3.3000	3.3500	3.3000	3.3500	+1.515%	52	599	-8.955%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-1.198%	2	598	-7.576%
2026-03-27	3.4200	3.4200	3.3400	3.3400	-9.730%	5	596	-8.683%
2026-03-26	3.6600	3.7000	3.5200	3.7000	0.000%	7	599	-17.568%
2026-03-25	3.5100	3.7000	3.5100	3.7000	+5.714%	16	592	-17.568%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-1.408%	14	591	-12.857%
2026-03-18	3.5500	3.5500	3.5500	3.5500	+1.429%	10	577	-14.085%
2026-03-17	3.5000	3.5000	3.5000	3.5000	0.000%	12	577	-12.857%
2026-03-16	4.6700	4.6700	3.3300	3.5000	+3.245%	31	577	-12.857%
2026-03-13	3.4000	3.4000	2.9000	3.3900	+1.194%	59	553	-10.029%
2026-03-12	2.7700	3.3800	2.7700	3.3500	+10.927%	81	521	-8.955%
2026-03-11	2.2600	3.1500	2.2600	3.0200	+34.222%	97	527	+0.993%
2026-03-10	2.2500	2.2500	2.2500	2.2500	0.000%	10	438	+35.556%
2026-03-04	1.4000	2.2500	1.4000	2.2500	+12.500%	2	428	+35.556%
2026-03-03	1.9500	2.0000	1.9500	2.0000	+25.000%	8	426	+52.500%
2026-02-27	1.5900	1.6500	1.5900	1.6000	-3.030%	8	418	+90.625%
2026-02-26	1.5500	1.6500	1.5500	1.6500	+10.000%	2	410	+84.848%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+3.448%	2	406	+103.333%
2026-02-17	1.6000	1.6000	1.4500	1.4500	+5.839%	11	406	+110.345%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-5.517%	1	395	+122.628%
2026-02-09	1.3900	1.5500	1.3900	1.4500	+11.538%	7	396	+110.345%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-16.129%	1	398	+134.615%
2026-02-03	1.5200	1.5500	1.4800	1.5500	+10.714%	12	399	+96.774%
2026-02-02	1.4100	1.5000	1.4000	1.4000	-6.667%	10	395	+117.857%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	397	+103.333%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-4.908%	1	396	+96.774%
2026-01-22	1.5800	1.6300	1.5800	1.6300	+12.414%	10	397	+87.117%
2026-01-20	1.6000	1.7800	1.4500	1.4500	-9.375%	38	397	+110.345%
2026-01-16	1.6000	1.6000	1.6000	1.6000	-5.882%	5	354	+90.625%
2026-01-15	1.7100	1.7100	1.7000	1.7000	+1.796%	20	354	+79.412%
2026-01-14	1.6700	1.6700	1.6700	1.6700	+5.696%	1	334	+82.635%
2026-01-13	1.5500	1.5800	1.5500	1.5800	-0.629%	22	333	+93.038%
2026-01-12	1.5900	1.5900	1.5900	1.5900	-6.471%	10	311	+91.824%
2026-01-09	1.6500	1.7000	1.6500	1.7000	+4.938%	11	301	+79.412%
2026-01-08	1.6500	1.6500	1.6200	1.6200	-11.957%	2	290	+88.272%
2026-01-07	1.7700	1.8400	1.5500	1.8400	+8.235%	45	289	+65.761%
2026-01-06	1.6900	1.7400	1.6900	1.7000	-2.857%	17	244	+79.412%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+13.636%	1	227	+74.286%
2026-01-02	1.5500	1.6500	1.5400	1.5400	-16.304%	4	226	+98.052%
2025-12-31	1.8400	1.8400	1.8400	1.8400	+15.000%	2	222	+65.761%
2025-12-23	1.5800	1.6500	1.5800	1.6000	-3.030%	27	222	+90.625%
2025-12-22	1.5000	1.6500	1.5000	1.6500	+9.272%	3	217	+84.848%
2025-12-19	1.5500	1.5500	1.5100	1.5100	+4.138%	9	217	+101.987%
2025-12-18	1.5900	1.5900	1.4500	1.4500	-8.228%	4	208	+110.345%
2025-12-16	1.5800	1.5800	1.5800	1.5800	+3.268%	5	204	+93.038%
2025-12-10	1.5500	1.5500	1.5300	1.5300	-7.273%	11	199	+99.346%
2025-12-09	1.4000	1.6600	1.4000	1.6500	+13.793%	19	188	+84.848%
2025-12-08	1.4000	1.4500	1.4000	1.4500	-9.375%	4	175	+110.345%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+6.667%	2	173	+90.625%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+3.448%	6	171	+103.333%
2025-12-01	1.4500	1.4500	1.4500	1.4500	-12.121%	25	165	+110.345%
2025-11-28	1.6500	1.6500	1.6500	1.6500	+13.014%	10	140	+84.848%
2025-11-26	0.9500	1.6000	0.9500	1.4600	+2.098%	48	82	+108.904%
2025-11-21	1.4300	1.4300	1.4300	1.4300	-15.882%	5	82	+113.287%
2025-11-07	1.5000	1.7000	1.2500	1.7000	+86.813%	26	87	+79.412%
2025-11-06	0.9100	0.9100	0.9100	0.9100	+35.821%	15	61	+235.165%
2025-10-30	0.6700	0.6700	0.6700	0.6700	-44.167%	20	46	+355.224%
2025-10-13	1.1500	1.2000	1.1500	1.2000	0.000%	15	26	+154.167%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-4.762%	1	11	+154.167%
2025-09-29	1.2600	1.2600	1.2600	1.2600	+31.250%	5	10	+142.063%
2025-09-18	0.9500	0.9600	0.9500	0.9600	0.000%	5	5	+217.708%