Dark

CPSH20261016P5
CPSH Oct 16 2026 5.00 Put (CPSH261016P00005000)
option OPRA

EOD

Sep 29, 2026

1.45+45.000%(+0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4500	1.4500	1.4500	1.4500	+45.000%	10	1,126	0.000%
2026-09-22	1.0000	1.0000	1.0000	1.0000	-10.714%	1	1,136	+45.000%
2026-09-21	1.1200	1.1200	1.1200	1.1200	-15.152%	1	1,135	+29.464%
2026-09-17	1.3200	1.3200	1.3200	1.3200	-0.752%	5	1,136	+9.848%
2026-09-16	1.3300	1.3300	1.3300	1.3300	-6.993%	2	1,136	+9.023%
2026-09-15	1.2000	1.4300	1.2000	1.4300	+9.160%	3	1,134	+1.399%
2026-09-14	1.3100	1.3100	1.3100	1.3100	+7.377%	2	1,134	+10.687%
2026-09-10	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,134	+18.852%
2026-09-08	1.3500	1.3500	1.2200	1.3000	-0.763%	78	1,133	+11.538%
2026-09-03	1.3100	1.3100	1.3100	1.3100	-13.816%	2	1,203	+10.687%
2026-09-01	1.5000	1.5200	1.5000	1.5200	+10.949%	3	1,201	-4.605%
2026-08-25	1.3900	1.3900	1.3700	1.3700	-14.375%	22	1,200	+5.839%
2026-08-24	1.5900	1.6000	1.5900	1.6000	+6.667%	10	1,220	-9.375%
2026-08-20	1.5000	1.5300	1.5000	1.5000	+1.351%	8	1,230	-3.333%
2026-08-19	1.4800	1.4800	1.4800	1.4800	+12.977%	1	1,226	-2.027%
2026-08-18	1.4000	1.4000	1.3100	1.3100	-6.429%	17	1,226	+10.687%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,216	+3.571%
2026-08-12	1.3000	1.3500	1.2000	1.3000	0.000%	210	1,216	+11.538%
2026-08-11	1.3000	1.4000	1.2900	1.3000	-3.704%	371	1,425	+11.538%
2026-08-10	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,749	+7.407%
2026-08-07	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,749	+7.407%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,748	+3.571%
2026-08-04	1.5500	1.6000	1.5500	1.6000	-20.000%	2	1,747	-9.375%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,745	-27.500%
2026-07-28	1.9500	1.9500	1.9000	1.9000	+5.556%	60	1,744	-23.684%
2026-07-27	1.8000	1.8000	1.8000	1.8000	+14.650%	40	1,764	-19.444%
2026-07-24	1.5700	1.5700	1.5700	1.5700	+8.276%	5	1,724	-7.643%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-3.333%	7	1,719	0.000%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-9.091%	10	1,712	-3.333%
2026-07-20	1.6100	1.6500	1.6100	1.6500	-4.070%	30	1,702	-12.121%
2026-07-16	1.7200	1.7200	1.7200	1.7200	-1.714%	5	1,672	-15.698%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,677	-17.143%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,676	-14.706%
2026-07-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,675	-9.375%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+6.667%	10	1,674	-9.375%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+12.782%	24	1,640	-3.333%
2026-07-01	1.3500	1.3500	1.3300	1.3300	-4.317%	21	1,640	+9.023%
2026-06-30	1.3500	1.3900	1.3500	1.3900	-18.235%	15	1,621	+4.317%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+14.865%	1	1,621	-14.706%
2026-06-26	1.7200	1.7200	1.4800	1.4800	-4.516%	2	1,622	-2.027%
2026-06-24	1.5400	1.5500	1.5400	1.5500	-3.125%	22	1,621	-6.452%
2026-06-22	1.3900	1.6000	1.3300	1.6000	+33.333%	11	1,641	-9.375%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+10.092%	6	1,586	+20.833%
2026-06-17	1.1000	1.1300	1.0900	1.0900	-10.656%	40	1,586	+33.028%
2026-06-16	1.1500	1.2200	1.1500	1.2200	+6.087%	31	1,586	+18.852%
2026-06-15	1.1000	1.1500	1.1000	1.1500	+4.545%	30	1,556	+26.087%
2026-06-12	0.9000	1.1200	0.9000	1.1000	+0.917%	61	1,526	+31.818%
2026-06-11	1.0900	1.0900	1.0900	1.0900	-16.154%	6	1,465	+33.028%
2026-06-10	1.3000	1.3000	1.2500	1.3000	-3.704%	97	1,459	+11.538%
2026-06-09	1.0000	1.4500	1.0000	1.3500	+17.391%	101	1,362	+7.407%
2026-06-08	1.4500	1.5000	1.1500	1.1500	-17.857%	36	1,284	+26.087%
2026-06-05	1.3600	1.4000	1.3500	1.4000	+7.692%	38	1,248	+3.571%
2026-06-04	1.2500	1.3000	1.2000	1.3000	+4.000%	12	1,210	+11.538%
2026-06-03	1.1500	1.2500	0.9600	1.2500	+7.759%	169	1,198	+16.000%
2026-06-01	1.2200	1.2200	0.9500	1.1600	0.000%	155	1,029	+25.000%
2026-05-29	1.2000	1.2700	1.1500	1.1600	+1.754%	211	1,019	+25.000%
2026-05-28	1.1000	1.2000	1.1000	1.1400	+26.667%	161	808	+27.193%
2026-05-27	0.8500	0.9000	0.8500	0.9000	+12.500%	30	807	+61.111%
2026-05-26	0.9000	1.1400	0.7100	0.8000	-36.000%	123	777	+81.250%
2026-05-22	1.0500	1.2500	1.0500	1.2500	-10.714%	16	638	+16.000%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-6.667%	20	618	+3.571%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-6.250%	1	618	-3.333%
2026-05-19	1.5000	1.6000	1.5000	1.6000	+28.000%	147	465	-9.375%
2026-05-18	1.0000	1.2500	1.0000	1.2500	-10.714%	5	465	+16.000%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+3.704%	1	465	+3.571%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-15.625%	1	464	+7.407%
2026-05-12	1.6000	1.6000	1.3000	1.6000	+2.564%	10	453	-9.375%
2026-05-11	1.5000	1.5600	1.5000	1.5600	-13.333%	48	453	-7.051%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-2.703%	1	405	-19.444%
2026-05-07	1.8000	1.9000	1.8000	1.8500	-7.500%	119	404	-21.622%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-4.762%	18	285	-27.500%
2026-05-05	1.8000	2.1000	1.8000	2.1000	+55.556%	57	267	-30.952%
2026-04-28	1.3000	1.3500	1.3000	1.3500	+8.000%	8	210	+7.407%
2026-04-27	1.2500	1.2500	1.2500	1.2500	0.000%	2	202	+16.000%
2026-04-22	1.0000	1.2500	1.0000	1.2500	0.000%	20	200	+16.000%
2026-04-17	1.0500	1.2500	1.0500	1.2500	-8.088%	105	180	+16.000%
2026-04-14	1.3600	1.3600	1.3600	1.3600	0.000%	75	75	+6.618%