Dark

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

EOD

Jun 25, 2026

5.80-1.024%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	5.8000	5.8000	5.8000	5.8000	-1.024%	1	1,775	0.000%
2026-06-24	6.0000	6.0000	5.8600	5.8600	-6.240%	5	1,774	-1.024%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+7.759%	2	1,774	-7.200%
2026-06-11	5.8000	5.9000	5.8000	5.8000	+1.399%	58	1,776	0.000%
2026-06-09	5.7200	5.7200	5.7200	5.7200	-11.864%	1	1,722	+1.399%
2026-06-02	6.4900	6.4900	6.4900	6.4900	+13.066%	1	1,721	-10.632%
2026-06-01	5.7400	5.7400	5.7400	5.7400	-15.588%	5	1,720	+1.045%
2026-05-18	7.0000	7.0000	6.8000	6.8000	-2.857%	11	1,725	-14.706%
2026-05-14	6.9000	7.0000	6.8000	7.0000	+5.263%	384	1,730	-17.143%
2026-05-13	6.9000	6.9500	6.6000	6.6500	-0.300%	759	401	-12.782%
2026-05-12	6.9100	7.0000	6.2000	6.6700	-3.613%	2,200	401	-13.043%
2026-05-05	6.6800	6.9300	6.6800	6.9200	+1.765%	19	401	-16.185%
2026-04-27	6.5800	6.8000	6.5800	6.8000	+0.592%	6	382	-14.706%
2026-04-23	6.2000	6.7600	6.2000	6.7600	-0.588%	8	382	-14.201%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-5.556%	30	374	-14.706%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+6.825%	2	404	-19.444%
2026-04-13	7.1000	7.1000	6.7400	6.7400	+11.405%	18	406	-13.947%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+0.833%	2	389	-4.132%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-4.762%	3	387	-3.333%
2026-03-27	6.7700	6.7700	6.3000	6.3000	-5.547%	12	390	-7.937%
2026-03-26	6.6700	6.6700	6.6700	6.6700	-4.714%	8	389	-13.043%
2026-03-25	6.8900	7.0000	6.5000	7.0000	+5.263%	7	381	-17.143%
2026-03-24	6.6500	6.6500	6.6500	6.6500	+7.085%	1	374	-12.782%
2026-03-20	6.2400	6.2400	6.2100	6.2100	-6.476%	2	373	-6.602%
2026-03-19	6.1000	6.6400	6.1000	6.6400	+0.759%	2	371	-12.651%
2026-03-17	6.5900	6.5900	6.5900	6.5900	+1.385%	10	370	-11.988%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+2.848%	10	360	-10.769%
2026-03-13	6.1000	6.3200	6.1000	6.3200	+14.909%	28	370	-8.228%
2026-03-11	5.7600	6.1000	5.5000	5.5000	+19.565%	44	360	+5.455%
2026-03-10	5.0000	5.0000	4.6000	4.6000	+8.235%	24	337	+26.087%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-2.299%	1	326	+36.471%
2026-03-05	4.6000	4.6000	4.3500	4.3500	+3.571%	6	325	+33.333%
2026-03-03	4.1000	4.2000	4.1000	4.2000	+13.514%	12	324	+38.095%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	312	+56.757%
2026-02-25	3.2000	4.0500	3.2000	3.8000	+18.012%	59	268	+52.632%
2026-02-24	3.2200	3.2200	3.2200	3.2200	-8.000%	1	268	+80.124%
2026-02-20	3.5500	3.5500	3.5000	3.5000	+7.362%	60	267	+65.714%
2026-02-18	3.5100	3.5100	3.1400	3.2600	+1.875%	17	207	+77.914%
2026-02-17	3.1000	3.7000	3.1000	3.2000	-5.882%	28	194	+81.250%
2026-02-13	2.7900	3.4000	2.7000	3.4000	+13.333%	101	197	+70.588%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+1.695%	1	197	+93.333%
2026-02-10	2.9500	2.9500	2.9500	2.9500	0.000%	2	197	+96.610%
2026-02-05	2.8000	2.9500	2.8000	2.9500	+1.724%	11	199	+96.610%
2026-02-04	2.8500	2.9000	2.8500	2.9000	-7.937%	5	199	+100.000%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+1.286%	1	204	+84.127%
2026-01-30	3.1100	3.1100	3.1100	3.1100	-8.529%	1	205	+86.495%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	206	+70.588%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+1.744%	1	206	+65.714%
2026-01-26	3.6000	3.6000	3.4400	3.4400	-4.444%	6	207	+68.605%
2026-01-22	3.5500	3.6000	3.5500	3.6000	-2.703%	30	205	+61.111%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-1.857%	3	205	+56.757%
2026-01-16	3.8000	3.9000	3.7700	3.7700	+2.168%	5	206	+53.846%
2026-01-14	3.6900	3.6900	3.6900	3.6900	+1.096%	1	206	+57.182%
2026-01-13	3.6000	3.6500	3.6000	3.6500	+2.817%	2	206	+58.904%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-10.579%	18	206	+63.380%
2026-01-09	3.9700	3.9700	3.9700	3.9700	+7.880%	1	198	+46.096%
2026-01-08	3.7000	3.7000	3.6800	3.6800	-5.641%	3	197	+57.609%
2026-01-07	3.7000	3.9000	3.7000	3.9000	+4.839%	11	196	+48.718%
2026-01-05	3.4000	3.7200	3.4000	3.7200	+12.387%	74	187	+55.914%
2025-12-26	3.3100	3.3100	3.3100	3.3100	+3.438%	5	120	+75.227%
2025-12-19	3.2000	3.2000	3.2000	3.2000	+6.312%	1	115	+81.250%
2025-12-18	3.0100	3.0100	3.0100	3.0100	+0.333%	1	114	+92.691%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-10.448%	41	114	+93.333%
2025-12-10	2.6000	3.3500	2.6000	3.3500	+4.361%	3	73	+73.134%
2025-12-09	3.2100	3.2100	3.2100	3.2100	+6.291%	2	72	+80.685%
2025-12-08	3.0200	3.0200	3.0200	3.0200	-3.205%	2	70	+92.053%
2025-12-05	3.1200	3.1200	3.1200	3.1200	-3.704%	2	70	+85.897%
2025-12-04	3.2400	3.2400	3.2400	3.2400	+11.724%	2	68	+79.012%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+3.571%	1	66	+100.000%
2025-11-17	2.8000	2.8000	2.8000	2.8000	-0.709%	1	66	+107.143%
2025-11-07	2.7700	2.8200	2.7700	2.8200	+101.429%	4	65	+105.674%
2025-10-29	1.4000	1.4000	1.4000	1.4000	-44.000%	17	62	+314.286%
2025-10-20	2.5000	2.5000	2.5000	2.5000	-7.749%	25	45	+132.000%
2025-10-16	2.7100	2.7100	2.7100	2.7100	-6.552%	10	23	+114.022%
2025-10-09	2.9000	2.9000	2.9000	2.9000	+9.434%	1	23	+100.000%
2025-10-08	2.6500	2.6500	2.6500	2.6500	0.000%	2	22	+118.868%
2025-10-07	2.7100	2.7600	2.6500	2.6500	+1.923%	4	21	+118.868%
2025-10-06	2.6700	2.6700	2.5600	2.6000	+10.169%	6	19	+123.077%
2025-10-03	2.4300	2.4300	2.3600	2.3600	-10.266%	2	16	+145.763%
2025-09-29	2.4500	2.7600	2.4500	2.6300	+10.504%	9	16	+120.532%
2025-09-26	2.3900	2.4400	2.2000	2.3800	+19.000%	24	13	+143.697%
2025-09-25	2.0000	2.0000	2.0000	2.0000	-9.910%	1	2	+190.000%
2025-09-17	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	+161.261%