Dark

CPB20280121P25
CPB Jan 21 2028 25.00 Put (CPB280121P00025000)
option OPRA

EOD

Aug 7, 2026

5.500.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.4500	5.5000	5.4500	5.5000	0.000%	8	1,772	0.000%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-1.257%	1	1,776	0.000%
2026-07-13	5.5700	5.5700	5.5700	5.5700	+9.430%	5	1,776	-1.257%
2026-07-07	5.0900	5.0900	5.0900	5.0900	-12.241%	3	1,776	+8.055%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-1.024%	1	1,775	-5.172%
2026-06-24	6.0000	6.0000	5.8600	5.8600	-6.240%	5	1,774	-6.143%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+7.759%	2	1,774	-12.000%
2026-06-11	5.8000	5.9000	5.8000	5.8000	+1.399%	58	1,776	-5.172%
2026-06-09	5.7200	5.7200	5.7200	5.7200	-11.864%	1	1,722	-3.846%
2026-06-02	6.4900	6.4900	6.4900	6.4900	+13.066%	1	1,721	-15.254%
2026-06-01	5.7400	5.7400	5.7400	5.7400	-15.588%	5	1,720	-4.181%
2026-05-18	7.0000	7.0000	6.8000	6.8000	-2.857%	11	1,725	-19.118%
2026-05-14	6.9000	7.0000	6.8000	7.0000	+5.263%	384	1,730	-21.429%
2026-05-13	6.9000	6.9500	6.6000	6.6500	-0.300%	759	401	-17.293%
2026-05-12	6.9100	7.0000	6.2000	6.6700	-3.613%	2,200	401	-17.541%
2026-05-05	6.6800	6.9300	6.6800	6.9200	+1.765%	19	401	-20.520%
2026-04-27	6.5800	6.8000	6.5800	6.8000	+0.592%	6	382	-19.118%
2026-04-23	6.2000	6.7600	6.2000	6.7600	-0.588%	8	382	-18.639%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-5.556%	30	374	-19.118%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+6.825%	2	404	-23.611%
2026-04-13	7.1000	7.1000	6.7400	6.7400	+11.405%	18	406	-18.398%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+0.833%	2	389	-9.091%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-4.762%	3	387	-8.333%
2026-03-27	6.7700	6.7700	6.3000	6.3000	-5.547%	12	390	-12.698%
2026-03-26	6.6700	6.6700	6.6700	6.6700	-4.714%	8	389	-17.541%
2026-03-25	6.8900	7.0000	6.5000	7.0000	+5.263%	7	381	-21.429%
2026-03-24	6.6500	6.6500	6.6500	6.6500	+7.085%	1	374	-17.293%
2026-03-20	6.2400	6.2400	6.2100	6.2100	-6.476%	2	373	-11.433%
2026-03-19	6.1000	6.6400	6.1000	6.6400	+0.759%	2	371	-17.169%
2026-03-17	6.5900	6.5900	6.5900	6.5900	+1.385%	10	370	-16.540%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+2.848%	10	360	-15.385%
2026-03-13	6.1000	6.3200	6.1000	6.3200	+14.909%	28	370	-12.975%
2026-03-11	5.7600	6.1000	5.5000	5.5000	+19.565%	44	360	0.000%
2026-03-10	5.0000	5.0000	4.6000	4.6000	+8.235%	24	337	+19.565%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-2.299%	1	326	+29.412%
2026-03-05	4.6000	4.6000	4.3500	4.3500	+3.571%	6	325	+26.437%
2026-03-03	4.1000	4.2000	4.1000	4.2000	+13.514%	12	324	+30.952%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	312	+48.649%
2026-02-25	3.2000	4.0500	3.2000	3.8000	+18.012%	59	268	+44.737%
2026-02-24	3.2200	3.2200	3.2200	3.2200	-8.000%	1	268	+70.807%
2026-02-20	3.5500	3.5500	3.5000	3.5000	+7.362%	60	267	+57.143%
2026-02-18	3.5100	3.5100	3.1400	3.2600	+1.875%	17	207	+68.712%
2026-02-17	3.1000	3.7000	3.1000	3.2000	-5.882%	28	194	+71.875%
2026-02-13	2.7900	3.4000	2.7000	3.4000	+13.333%	101	197	+61.765%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+1.695%	1	197	+83.333%
2026-02-10	2.9500	2.9500	2.9500	2.9500	0.000%	2	197	+86.441%
2026-02-05	2.8000	2.9500	2.8000	2.9500	+1.724%	11	199	+86.441%
2026-02-04	2.8500	2.9000	2.8500	2.9000	-7.937%	5	199	+89.655%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+1.286%	1	204	+74.603%
2026-01-30	3.1100	3.1100	3.1100	3.1100	-8.529%	1	205	+76.849%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	206	+61.765%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+1.744%	1	206	+57.143%
2026-01-26	3.6000	3.6000	3.4400	3.4400	-4.444%	6	207	+59.884%
2026-01-22	3.5500	3.6000	3.5500	3.6000	-2.703%	30	205	+52.778%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-1.857%	3	205	+48.649%
2026-01-16	3.8000	3.9000	3.7700	3.7700	+2.168%	5	206	+45.889%
2026-01-14	3.6900	3.6900	3.6900	3.6900	+1.096%	1	206	+49.051%
2026-01-13	3.6000	3.6500	3.6000	3.6500	+2.817%	2	206	+50.685%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-10.579%	18	206	+54.930%
2026-01-09	3.9700	3.9700	3.9700	3.9700	+7.880%	1	198	+38.539%
2026-01-08	3.7000	3.7000	3.6800	3.6800	-5.641%	3	197	+49.457%
2026-01-07	3.7000	3.9000	3.7000	3.9000	+4.839%	11	196	+41.026%
2026-01-05	3.4000	3.7200	3.4000	3.7200	+12.387%	74	187	+47.849%
2025-12-26	3.3100	3.3100	3.3100	3.3100	+3.438%	5	120	+66.163%
2025-12-19	3.2000	3.2000	3.2000	3.2000	+6.312%	1	115	+71.875%
2025-12-18	3.0100	3.0100	3.0100	3.0100	+0.333%	1	114	+82.724%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-10.448%	41	114	+83.333%
2025-12-10	2.6000	3.3500	2.6000	3.3500	+4.361%	3	73	+64.179%
2025-12-09	3.2100	3.2100	3.2100	3.2100	+6.291%	2	72	+71.340%
2025-12-08	3.0200	3.0200	3.0200	3.0200	-3.205%	2	70	+82.119%
2025-12-05	3.1200	3.1200	3.1200	3.1200	-3.704%	2	70	+76.282%
2025-12-04	3.2400	3.2400	3.2400	3.2400	+11.724%	2	68	+69.753%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+3.571%	1	66	+89.655%
2025-11-17	2.8000	2.8000	2.8000	2.8000	-0.709%	1	66	+96.429%
2025-11-07	2.7700	2.8200	2.7700	2.8200	+101.429%	4	65	+95.035%
2025-10-29	1.4000	1.4000	1.4000	1.4000	-44.000%	17	62	+292.857%
2025-10-20	2.5000	2.5000	2.5000	2.5000	-7.749%	25	45	+120.000%
2025-10-16	2.7100	2.7100	2.7100	2.7100	-6.552%	10	23	+102.952%
2025-10-09	2.9000	2.9000	2.9000	2.9000	+9.434%	1	23	+89.655%
2025-10-08	2.6500	2.6500	2.6500	2.6500	0.000%	2	22	+107.547%
2025-10-07	2.7100	2.7600	2.6500	2.6500	+1.923%	4	21	+107.547%
2025-10-06	2.6700	2.6700	2.5600	2.6000	+10.169%	6	19	+111.538%
2025-10-03	2.4300	2.4300	2.3600	2.3600	-10.266%	2	16	+133.051%
2025-09-29	2.4500	2.7600	2.4500	2.6300	+10.504%	9	16	+109.125%
2025-09-26	2.3900	2.4400	2.2000	2.3800	+19.000%	24	13	+131.092%
2025-09-25	2.0000	2.0000	2.0000	2.0000	-9.910%	1	2	+175.000%
2025-09-17	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	+147.748%