Dark

CB20270115C320
CB Jan 15 2027 320.00 Call (CB270115C00320000)
option OPRA

EOD

Sep 17, 2026

29.90+2.048%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.9000	29.9000	29.9000	29.9000	+2.048%	1	138	0.000%
2026-09-10	29.3000	29.3000	29.3000	29.3000	-3.428%	2	139	+2.048%
2026-09-08	30.3400	30.3400	30.3400	30.3400	-4.591%	1	139	-1.450%
2026-09-01	31.8000	31.8000	31.8000	31.8000	+2.054%	2	140	-5.975%
2026-08-28	31.1600	31.1600	31.1600	31.1600	+0.257%	1	142	-4.044%
2026-08-27	31.0800	31.0800	31.0800	31.0800	-15.681%	1	142	-3.797%
2026-08-24	36.5300	37.0000	36.5300	36.8600	+6.225%	4	143	-18.882%
2026-08-20	34.7000	34.7000	34.7000	34.7000	-2.364%	1	142	-13.833%
2026-08-19	35.4000	35.7200	35.4000	35.5400	-5.729%	8	142	-15.869%
2026-08-13	37.7000	37.7000	37.7000	37.7000	-15.300%	1	139	-20.690%
2026-07-31	44.5000	44.5100	44.5000	44.5100	-11.246%	3	138	-32.824%
2026-07-24	50.1500	50.1500	50.1500	50.1500	+44.733%	2	138	-40.379%
2026-07-15	34.6500	34.6500	34.6500	34.6500	+18.664%	1	136	-13.709%
2026-06-09	29.2300	29.2300	29.2000	29.2000	+7.988%	4	135	+2.397%
2026-06-08	27.9000	27.9000	27.0400	27.0400	-2.908%	4	136	+10.577%
2026-06-05	27.8500	27.8500	27.8500	27.8500	+23.230%	2	133	+7.361%
2026-06-04	22.6000	22.6000	22.6000	22.6000	-13.277%	2	135	+32.301%
2026-05-27	26.0600	26.0600	26.0600	26.0600	+8.583%	2	137	+14.735%
2026-05-13	24.0000	24.0000	24.0000	24.0000	-8.187%	7	136	+24.583%
2026-05-08	27.1000	27.1000	26.1400	26.1400	-22.433%	2	136	+14.384%
2026-05-01	33.5000	33.7000	33.5000	33.7000	+11.589%	2	136	-11.276%
2026-04-29	32.2600	32.2600	29.9600	30.2000	-5.772%	16	136	-0.993%
2026-04-27	32.0500	32.0500	32.0500	32.0500	+2.265%	5	135	-6.708%
2026-04-24	31.3400	31.3400	31.3400	31.3400	-7.824%	1	135	-4.595%
2026-04-23	32.3200	34.0000	32.3200	34.0000	+9.325%	2	134	-12.059%
2026-04-22	29.5000	31.1000	29.5000	31.1000	-12.394%	6	134	-3.859%
2026-04-08	35.5000	35.5000	35.5000	35.5000	-2.177%	1	128	-15.775%
2026-04-07	36.2900	36.2900	36.2900	36.2900	+6.266%	6	128	-17.608%
2026-04-06	34.6700	34.6800	33.3600	34.1500	-0.146%	12	128	-12.445%
2026-03-25	34.1000	34.2000	34.1000	34.2000	-7.568%	2	128	-12.573%
2026-03-12	37.0000	37.0000	37.0000	37.0000	+6.169%	1	129	-19.189%
2026-03-06	34.8500	34.8500	34.8500	34.8500	-16.387%	1	129	-14.204%
2026-03-04	41.7000	41.7000	41.6800	41.6800	+8.344%	2	128	-28.263%
2026-02-17	38.4800	38.4800	38.4700	38.4700	+17.358%	5	127	-22.277%
2026-02-11	32.7800	32.7800	32.7800	32.7800	-11.763%	3	127	-8.786%
2026-02-04	36.4600	37.1500	36.4600	37.1500	+58.085%	5	130	-19.515%
2026-02-02	23.5000	23.5000	23.5000	23.5000	+20.082%	2	129	+27.234%
2026-01-26	19.5700	19.5700	19.5700	19.5700	+3.000%	2	130	+52.785%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-1.042%	1	130	+57.368%
2026-01-15	19.2000	19.2000	19.2000	19.2000	0.000%	1	129	+55.729%
2026-01-14	19.2000	19.2000	19.2000	19.2000	+6.667%	8	129	+55.729%
2026-01-13	18.0000	18.0000	18.0000	18.0000	-19.283%	3	126	+66.111%
2026-01-09	22.5000	22.5000	22.3000	22.3000	-7.965%	25	123	+34.081%
2026-01-08	23.2000	24.2300	23.2000	24.2300	+4.440%	3	123	+23.401%
2026-01-06	23.7000	23.7000	22.6400	23.2000	-10.769%	5	122	+28.879%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+4.839%	1	117	+15.000%
2025-12-31	24.8000	24.8000	24.8000	24.8000	-0.601%	3	116	+20.565%
2025-12-26	24.9500	24.9500	24.9500	24.9500	+1.837%	28	116	+19.840%
2025-12-15	24.5000	24.5000	24.5000	24.5000	+4.255%	1	88	+22.041%
2025-12-12	23.5000	23.5000	23.0000	23.5000	+9.201%	10	88	+27.234%
2025-12-11	21.5200	21.5200	21.5200	21.5200	+9.461%	5	88	+38.941%
2025-12-10	19.6600	19.6600	19.6600	19.6600	+20.910%	12	93	+52.085%
2025-12-01	17.3300	17.3300	16.2600	16.2600	-12.581%	5	93	+83.887%
2025-11-14	18.6000	18.6000	18.6000	18.6000	-2.105%	1	91	+60.753%
2025-11-13	18.5000	19.1000	18.5000	19.0000	+26.667%	86	92	+57.368%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-7.293%	1	95	+99.333%
2025-11-11	15.5000	16.1800	15.5000	16.1800	+59.409%	31	94	+84.796%
2025-10-29	10.1500	10.1500	10.1500	10.1500	-21.196%	1	65	+194.581%
2025-10-24	13.0000	13.4200	12.8800	12.8800	+30.496%	6	64	+132.143%
2025-10-22	9.8700	9.8700	9.8700	9.8700	+10.899%	5	62	+202.938%
2025-10-16	8.9000	8.9000	8.9000	8.9000	-42.581%	2	57	+235.955%
2025-10-08	15.5000	15.5000	15.5000	15.5000	+6.456%	3	58	+92.903%
2025-10-07	14.5600	14.5600	14.5600	14.5600	+42.049%	10	70	+105.357%
2025-08-29	10.2500	10.2500	10.2500	10.2500	-7.658%	10	61	+191.707%
2025-08-13	11.1000	11.1000	11.1000	11.1000	-34.125%	5	61	+169.369%
2025-07-07	16.8500	16.8500	16.8500	16.8500	-32.193%	3	56	+77.448%
2025-05-27	24.8500	24.8500	24.8500	24.8500	-3.719%	1	53	+20.322%
2025-05-07	25.8100	25.8100	25.8100	25.8100	-4.407%	2	53	+15.847%
2025-04-07	27.0000	27.0000	27.0000	27.0000	-21.671%	4	53	+10.741%
2025-04-04	34.4700	34.4700	34.4700	34.4700	+10.623%	2	55	-13.258%
2025-03-26	31.1600	31.1600	31.1600	31.1600	-8.809%	2	56	-4.044%
2025-03-18	34.1700	34.1700	34.1700	34.1700	+32.802%	4	58	-12.496%
2025-03-05	25.4400	25.7300	25.4400	25.7300	-2.942%	25	54	+16.207%
2025-03-04	27.1100	27.6900	26.5100	26.5100	+0.798%	49	76	+12.788%
2025-03-03	27.1500	27.1500	26.3000	26.3000	+50.976%	19	125	+13.688%
2025-02-07	18.0500	18.0500	17.4200	17.4200	-7.977%	34	142	+71.642%
2025-02-05	18.8300	18.9300	18.8300	18.9300	+2.880%	23	125	+57.950%
2025-02-03	18.2000	18.4000	18.1300	18.4000	+3.779%	12	102	+62.500%
2025-01-31	18.6100	18.6100	17.7300	17.7300	-9.954%	30	75	+68.641%
2025-01-30	18.9200	19.6900	18.9200	19.6900	-10.419%	14	75	+51.854%
2025-01-29	21.2000	21.9800	21.2000	21.9800	+22.793%	2	61	+36.033%
2025-01-27	18.4000	18.8200	17.9000	17.9000	+5.792%	11	60	+67.039%
2025-01-22	16.9200	16.9200	16.9200	16.9200	+33.861%	1	51	+76.714%
2025-01-10	12.6400	12.6400	12.6400	12.6400	-45.043%	2	51	+136.551%
2024-12-11	23.0000	23.0000	23.0000	23.0000	-9.520%	6	51	+30.000%
2024-12-09	25.4200	25.4200	25.4200	25.4200	-11.181%	1	51	+17.624%
2024-12-04	28.6200	28.6200	28.6200	28.6200	-5.200%	1	52	+4.472%
2024-12-03	30.1900	30.1900	30.1900	30.1900	+2.687%	2	51	-0.961%
2024-11-18	29.4000	29.4000	29.4000	29.4000	+10.902%	2	51	+1.701%
2024-11-05	26.5100	26.5100	26.5100	26.5100	-5.792%	1	51	+12.788%
2024-10-08	28.1000	28.2000	27.7700	28.1400	-7.129%	57	50	+6.254%
2024-09-26	30.7100	30.7100	30.3000	30.3000	0.000%	2	1	-1.320%