Dark

CB20270115C300
CB Jan 15 2027 300.00 Call (CB270115C00300000)
option OPRA

Inactive

Sep 10, 2026

47.35+1.828%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.3500	47.3500	47.3500	47.3500	+1.828%	1	126	0.000%
2026-08-31	46.5000	46.5000	46.5000	46.5000	-11.731%	1	126	+1.828%
2026-08-24	52.7000	52.8000	52.6200	52.6800	+2.351%	4	127	-10.118%
2026-08-19	51.2000	51.4700	51.2000	51.4700	-23.522%	2	126	-8.005%
2026-07-27	67.3000	67.3000	67.3000	67.3000	-1.029%	2	125	-29.643%
2026-07-24	68.0000	68.0000	68.0000	68.0000	+7.544%	1	125	-30.368%
2026-07-20	63.2300	63.2300	63.2300	63.2300	+37.457%	1	125	-25.115%
2026-06-24	46.0000	46.0000	46.0000	46.0000	+10.153%	2	125	+2.935%
2026-06-15	41.6500	41.7600	41.6500	41.7600	-8.018%	2	127	+13.386%
2026-06-11	45.4000	45.4000	45.4000	45.4000	+0.221%	2	127	+4.295%
2026-06-10	45.3000	45.3000	45.3000	45.3000	+32.456%	2	126	+4.525%
2026-06-04	36.0000	36.0000	34.0000	34.2000	-17.690%	3	125	+38.450%
2026-05-26	41.5500	41.5500	41.5500	41.5500	-6.313%	1	126	+13.959%
2026-05-22	44.3000	44.3500	44.3000	44.3500	+12.392%	2	125	+6.764%
2026-05-07	39.4000	39.4600	39.4000	39.4600	-6.581%	2	125	+19.995%
2026-05-05	42.2400	42.2400	42.2400	42.2400	-2.897%	1	125	+12.098%
2026-05-04	43.5000	43.5000	43.5000	43.5000	-8.034%	1	124	+8.851%
2026-05-01	46.8500	47.3000	46.8500	47.3000	+10.205%	2	126	+0.106%
2026-04-29	43.0000	43.0000	42.9200	42.9200	-13.170%	2	126	+10.322%
2026-04-28	49.4300	49.4300	49.4300	49.4300	+14.554%	5	126	-4.208%
2026-04-24	44.4000	44.4000	43.1500	43.1500	-9.406%	3	126	+9.733%
2026-04-23	45.6000	47.6300	45.6000	47.6300	-1.591%	5	126	-0.588%
2026-04-21	48.4000	48.4000	48.4000	48.4000	-4.310%	1	129	-2.169%
2026-04-20	50.8000	51.1000	50.4000	50.5800	+10.196%	8	129	-6.386%
2026-04-15	45.8000	45.9000	45.8000	45.9000	+0.087%	2	133	+3.159%
2026-04-14	47.4000	47.4000	45.7000	45.8600	-4.059%	11	132	+3.249%
2026-04-10	47.8000	47.8000	47.8000	47.8000	-10.319%	3	134	-0.941%
2026-04-09	53.3000	53.3000	53.3000	53.3000	+8.114%	1	137	-11.163%
2026-04-07	49.4000	49.4000	49.3000	49.3000	+4.228%	2	138	-3.955%
2026-04-06	48.0000	48.0700	47.3000	47.3000	-5.400%	23	139	+0.106%
2026-04-02	50.0000	50.0000	50.0000	50.0000	+8.225%	20	168	-5.300%
2026-04-01	46.2000	46.2000	46.2000	46.2000	-4.149%	20	168	+2.489%
2026-03-30	48.2000	48.2000	48.2000	48.2000	+2.032%	2	168	-1.763%
2026-03-23	47.2400	47.2400	47.2400	47.2400	+2.318%	1	169	+0.233%
2026-03-20	47.3000	47.3000	46.1700	46.1700	-11.212%	3	170	+2.556%
2026-03-17	52.0000	52.0000	52.0000	52.0000	+1.961%	1	168	-8.942%
2026-03-16	51.0000	51.0000	51.0000	51.0000	+5.546%	1	167	-7.157%
2026-03-10	48.3200	48.3200	48.3200	48.3200	+2.373%	1	168	-2.007%
2026-03-06	47.2000	47.2000	47.2000	47.2000	-8.880%	2	168	+0.318%
2026-03-05	51.8000	51.8000	51.8000	51.8000	-6.667%	1	170	-8.591%
2026-03-04	55.5000	55.5000	55.5000	55.5000	-0.716%	2	171	-14.685%
2026-03-03	56.0000	56.0000	55.9000	55.9000	-1.757%	4	173	-15.295%
2026-02-27	56.9000	56.9000	56.9000	56.9000	+4.788%	13	177	-16.784%
2026-02-25	54.3000	54.3000	54.3000	54.3000	-3.036%	14	177	-12.799%
2026-02-24	56.0000	56.0000	56.0000	56.0000	+7.692%	1	177	-15.446%
2026-02-18	52.0000	52.0000	52.0000	52.0000	+12.554%	1	178	-8.942%
2026-02-13	46.2000	46.2000	46.2000	46.2000	-12.830%	2	181	+2.489%
2026-02-12	52.0000	53.0000	52.0000	53.0000	0.000%	2	181	-10.660%
2026-02-05	53.0000	53.0000	53.0000	53.0000	+2.119%	2	183	-10.660%
2026-02-04	42.0000	51.9000	42.0000	51.9000	+39.516%	61	185	-8.767%
2026-02-03	37.2000	37.2000	37.2000	37.2000	+29.167%	1	129	+27.285%
2026-01-28	28.8000	28.8000	28.8000	28.8000	+4.727%	2	130	+64.410%
2026-01-27	27.5000	27.5000	27.5000	27.5000	-8.789%	1	132	+72.182%
2026-01-26	30.1500	30.1500	30.1500	30.1500	+11.667%	89	131	+57.048%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-2.457%	3	220	+75.370%
2026-01-16	27.6800	27.6800	27.6800	27.6800	-1.143%	1	224	+71.062%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+3.704%	10	224	+69.107%
2026-01-13	27.0000	27.0000	27.0000	27.0000	-16.667%	2	229	+75.370%
2026-01-07	32.4000	32.4000	32.4000	32.4000	-11.475%	1	229	+46.142%
2025-12-31	37.0000	37.0000	36.6000	36.6000	-2.478%	18	248	+29.372%
2025-12-30	37.5300	37.5300	37.5300	37.5300	+1.378%	4	248	+26.166%
2025-12-29	37.1800	37.1800	37.0200	37.0200	+3.727%	3	252	+27.904%
2025-12-23	35.6900	35.6900	35.6900	35.6900	-3.279%	1	252	+32.670%
2025-12-17	36.9000	36.9000	36.9000	36.9000	+11.480%	3	252	+28.320%
2025-12-12	33.1000	33.1000	33.1000	33.1000	-0.601%	3	252	+43.051%
2025-12-11	33.3000	33.3000	33.3000	33.3000	+9.180%	1	249	+42.192%
2025-12-10	30.5000	30.5000	30.5000	30.5000	+21.032%	1	250	+55.246%
2025-12-03	25.2000	25.2000	25.2000	25.2000	-0.158%	23	250	+87.897%
2025-12-02	25.2400	25.2400	25.2400	25.2400	-5.539%	1	227	+87.599%
2025-12-01	26.7200	26.7200	26.7200	26.7200	-5.248%	1	227	+77.208%
2025-11-25	28.2000	28.2000	28.2000	28.2000	-5.622%	100	226	+67.908%
2025-11-21	29.8800	29.8800	29.8800	29.8800	+10.667%	1	126	+58.467%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-9.759%	4	125	+75.370%
2025-11-18	29.9200	29.9200	29.9200	29.9200	+40.866%	2	125	+58.255%
2025-11-06	21.2400	21.2400	21.2400	21.2400	+0.189%	11	125	+122.928%
2025-11-05	21.2000	21.2000	21.2000	21.2000	+11.579%	3	136	+123.349%
2025-11-04	21.5000	21.5000	19.0000	19.0000	+8.571%	23	135	+149.211%
2025-11-03	17.5000	17.5000	17.5000	17.5000	+24.911%	1	137	+170.571%
2025-10-21	14.9500	14.9500	14.0100	14.0100	-1.822%	18	137	+237.973%
2025-10-20	14.2800	14.2800	14.2700	14.2700	+3.406%	7	131	+231.815%
2025-10-16	13.8000	13.8000	13.8000	13.8000	-26.400%	3	127	+243.116%
2025-10-15	18.7500	18.7500	18.7500	18.7500	-22.199%	2	124	+152.533%
2025-10-07	24.0000	24.1000	24.0000	24.1000	+26.178%	15	107	+96.473%
2025-09-26	19.1000	19.1000	19.1000	19.1000	+12.353%	1	107	+147.906%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-9.430%	1	108	+178.529%
2025-09-11	18.7700	18.7700	18.7700	18.7700	+1.459%	6	109	+152.264%
2025-09-05	19.2000	19.2000	18.5000	18.5000	-1.070%	2	103	+155.946%
2025-09-03	18.7000	18.7000	18.7000	18.7000	+2.747%	7	102	+153.209%
2025-09-02	17.5000	18.2000	17.5000	18.2000	+2.477%	4	102	+160.165%
2025-08-19	17.7600	17.8100	17.7600	17.7600	+3.016%	5	102	+166.610%
2025-08-18	17.2300	17.2700	17.1500	17.2400	+5.122%	16	102	+174.652%
2025-08-06	16.4000	16.4000	16.4000	16.4000	-0.243%	11	88	+188.720%
2025-07-30	16.4400	16.4400	16.4400	16.4400	-8.667%	2	77	+188.017%
2025-07-25	18.0000	18.0000	18.0000	18.0000	-0.552%	3	77	+163.056%
2025-07-24	18.2000	18.2000	18.1000	18.1000	+9.168%	11	77	+161.602%
2025-07-23	17.0000	17.0000	16.5800	16.5800	-19.122%	11	76	+185.585%
2025-07-18	20.5000	20.5000	20.5000	20.5000	-18.000%	1	77	+130.976%
2025-07-02	25.0000	25.0000	25.0000	25.0000	-14.296%	1	78	+89.400%
2025-06-18	30.4600	30.4600	29.1700	29.1700	-2.799%	9	78	+62.324%
2025-06-17	30.7000	30.7000	30.0100	30.0100	-14.865%	9	78	+57.781%
2025-05-12	35.2500	35.2500	35.2500	35.2500	+13.710%	1	75	+34.326%
2025-04-29	31.0000	31.0000	31.0000	31.0000	-9.463%	1	75	+52.742%
2025-04-10	34.2400	34.2400	34.2400	34.2400	+5.712%	1	75	+38.289%
2025-04-07	32.3900	32.3900	32.3900	32.3900	-27.344%	10	85	+46.187%
2025-04-01	44.5800	44.5800	44.5800	44.5800	+8.811%	10	85	+6.214%
2025-03-27	40.9700	40.9700	40.9700	40.9700	-4.052%	1	75	+15.572%
2025-03-19	42.7000	42.7000	42.7000	42.7000	-3.568%	1	76	+10.890%
2025-03-18	44.2800	44.2800	44.2800	44.2800	+7.215%	4	75	+6.933%
2025-03-10	41.3000	41.3000	41.3000	41.3000	+19.780%	1	75	+14.649%
2025-03-06	34.4800	34.4800	34.4800	34.4800	-0.976%	2	76	+37.326%
2025-03-04	36.6000	36.6000	34.8200	34.8200	-0.514%	12	76	+35.985%
2025-03-03	35.7800	36.2000	34.9000	35.0000	+13.452%	39	85	+35.286%
2025-02-28	30.8500	30.8500	30.8500	30.8500	+6.747%	8	112	+53.485%
2025-02-27	28.7000	28.9000	28.7000	28.9000	+28.444%	9	108	+63.841%
2025-02-10	22.5000	22.5000	22.5000	22.5000	-9.639%	5	114	+110.444%
2025-02-07	24.9000	24.9000	24.9000	24.9000	-0.797%	8	114	+90.161%
2025-02-05	24.9000	25.1000	24.6000	25.1000	-2.335%	13	110	+88.645%
2025-01-31	25.9000	25.9000	25.7000	25.7000	-6.204%	12	99	+84.241%
2025-01-30	27.4000	27.4000	27.4000	27.4000	-1.510%	15	101	+72.810%
2025-01-29	29.3000	29.3000	27.8200	27.8200	+28.796%	2	101	+70.201%
2025-01-23	21.6000	21.6000	21.6000	21.6000	-4.846%	3	100	+119.213%
2025-01-22	22.7000	22.7000	22.7000	22.7000	-4.219%	10	100	+108.590%
2025-01-21	25.0000	25.0000	23.7000	23.7000	-8.846%	45	98	+99.789%
2025-01-17	26.0000	26.0000	26.0000	26.0000	+33.197%	4	56	+82.115%
2025-01-10	19.5200	19.5200	19.5200	19.5200	-34.933%	2	56	+142.572%
2024-12-20	30.0000	30.0000	30.0000	30.0000	-4.459%	6	55	+57.833%
2024-12-10	31.4000	31.4000	31.4000	31.4000	-16.267%	1	54	+50.796%
2024-12-05	37.5000	37.5000	37.5000	37.5000	-8.537%	3	53	+26.267%
2024-12-02	40.2900	41.0000	40.2900	41.0000	+12.329%	23	51	+15.488%
2024-11-12	36.5000	36.5000	36.5000	36.5000	+3.693%	5	50	+29.726%
2024-11-07	35.2000	35.2000	35.2000	35.2000	-9.744%	10	45	+34.517%
2024-10-30	39.0000	39.0000	39.0000	39.0000	-11.364%	1	35	+21.410%
2024-10-24	44.5000	44.5000	44.0000	44.0000	0.000%	5	35	+7.614%
2024-10-23	48.0000	48.0000	44.0000	44.0000	-7.621%	2	33	+7.614%
2024-10-18	47.6300	47.6300	47.6300	47.6300	+14.221%	20	33	-0.588%
2024-09-23	44.2000	44.2000	41.7000	41.7000	+1.707%	7	23	+13.549%
2024-09-20	41.3000	41.3000	41.0000	41.0000	+5.697%	32	16	+15.488%
2024-09-19	38.7900	38.7900	38.7900	38.7900	0.000%	1	1	+22.068%