Dark

CB20270115C330
CB Jan 15 2027 330.00 Call (CB270115C00330000)
option OPRA

EOD

Sep 14, 2026

26.32+5.533%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	26.3200	26.3200	26.3200	26.3200	+5.533%	1	619	0.000%
2026-09-01	26.6100	26.6100	24.8800	24.9400	-14.822%	7	618	+5.533%
2026-08-24	29.3000	29.7800	29.0000	29.2800	+6.087%	28	619	-10.109%
2026-08-20	27.6000	27.6000	27.6000	27.6000	-2.817%	1	620	-4.638%
2026-08-19	28.1000	28.6000	28.1000	28.4000	-35.747%	22	621	-7.324%
2026-07-27	44.2000	44.2000	44.2000	44.2000	+6.506%	2	629	-40.452%
2026-07-21	41.5000	41.5000	41.5000	41.5000	+7.235%	1	631	-36.578%
2026-07-13	38.7000	38.7000	38.7000	38.7000	-18.182%	1	632	-31.990%
2026-07-07	47.3000	47.3000	47.3000	47.3000	+12.619%	1	633	-44.355%
2026-07-06	42.0000	42.0000	42.0000	42.0000	-2.778%	10	633	-37.333%
2026-07-02	43.2000	43.2000	43.2000	43.2000	+44.000%	2	643	-39.074%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+13.636%	1	643	-12.267%
2026-06-25	26.4000	26.4000	26.4000	26.4000	+13.402%	2	644	-0.303%
2026-06-15	23.2800	23.2800	23.2800	23.2800	-10.839%	1	644	+13.058%
2026-06-10	26.1100	26.1100	26.1100	26.1100	+66.306%	2	645	+0.804%
2026-06-01	15.7000	15.7000	15.7000	15.7000	-41.418%	1	645	+67.643%
2026-05-20	26.8000	26.8000	26.8000	26.8000	-5.767%	1	646	-1.791%
2026-05-19	28.4400	28.4400	28.4400	28.4400	+20.918%	1	646	-7.454%
2026-05-15	23.5200	23.5200	23.5200	23.5200	+1.818%	1	646	+11.905%
2026-05-13	23.1000	23.1000	23.1000	23.1000	+7.442%	10	647	+13.939%
2026-05-11	21.1000	21.5000	21.1000	21.5000	-14.513%	11	637	+22.419%
2026-05-04	25.1500	25.1500	25.1500	25.1500	-3.455%	2	628	+4.652%
2026-05-01	26.0500	26.0500	26.0500	26.0500	+0.192%	5	628	+1.036%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+4.586%	1	628	+1.231%
2026-04-29	24.2000	24.9400	24.2000	24.8600	-9.270%	48	628	+5.873%
2026-04-28	27.4000	27.4000	27.4000	27.4000	+3.709%	1	617	-3.942%
2026-04-23	26.4200	26.4200	26.4200	26.4200	+7.969%	1	618	-0.379%
2026-04-22	26.1000	26.1000	24.4700	24.4700	-17.693%	6	619	+7.560%
2026-04-13	29.7300	29.7300	29.7300	29.7300	-3.755%	1	619	-11.470%
2026-04-08	30.8900	30.8900	30.8900	30.8900	+4.042%	5	620	-14.794%
2026-04-07	29.6900	29.6900	29.6900	29.6900	+3.413%	2	620	-11.351%
2026-04-06	30.3000	30.3000	28.3900	28.7100	+2.903%	27	620	-8.325%
2026-03-31	27.9000	27.9000	27.9000	27.9000	+2.952%	16	621	-5.663%
2026-03-30	27.1000	27.1000	27.1000	27.1000	-11.177%	1	621	-2.878%
2026-03-23	30.6000	31.2400	30.4000	30.5100	+6.233%	128	622	-13.733%
2026-03-20	28.7200	28.7200	28.7200	28.7200	-12.705%	4	621	-8.357%
2026-03-19	32.9000	32.9000	32.9000	32.9000	-3.801%	1	621	-20.000%
2026-03-17	34.2000	34.2000	34.2000	34.2000	+2.857%	1	622	-23.041%
2026-03-13	33.2000	33.2500	33.2000	33.2500	+2.623%	2	623	-20.842%
2026-03-06	32.4000	32.4000	32.4000	32.4000	-9.193%	3	627	-18.765%
2026-03-04	37.3000	37.3000	35.6800	35.6800	-3.698%	4	627	-26.233%
2026-03-03	39.4000	39.4000	37.0500	37.0500	-0.162%	2	631	-28.961%
2026-02-27	37.1100	37.1100	37.1100	37.1100	+0.569%	2	631	-29.076%
2026-02-26	36.9000	36.9000	36.9000	36.9000	+4.533%	1	631	-28.672%
2026-02-25	35.3000	35.3000	35.3000	35.3000	+4.130%	2	630	-25.439%
2026-02-24	35.7000	35.7000	33.9000	33.9000	+9.355%	3	630	-22.360%
2026-02-19	31.0000	31.0000	31.0000	31.0000	-1.587%	1	631	-15.097%
2026-02-18	31.5000	31.5000	31.5000	31.5000	-3.107%	2	632	-16.444%
2026-02-17	32.5200	32.5200	32.5100	32.5100	+19.830%	5	634	-19.040%
2026-02-13	27.1300	27.1300	27.1300	27.1300	-10.757%	1	639	-2.986%
2026-02-12	30.4000	30.4000	30.4000	30.4000	-3.492%	1	639	-13.421%
2026-02-05	31.5000	31.5000	31.5000	31.5000	+0.095%	3	640	-16.444%
2026-02-04	28.0000	32.0500	28.0000	31.4700	+112.635%	12	643	-16.365%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-2.632%	1	642	+77.838%
2026-01-20	15.0000	15.2000	14.5400	15.2000	0.000%	19	643	+73.158%
2026-01-14	15.2000	15.2000	15.2000	15.2000	-8.982%	6	624	+73.158%
2026-01-08	18.8000	18.8000	16.7000	16.7000	-17.531%	2	624	+57.605%
2026-01-05	20.2500	20.2500	20.2500	20.2500	+11.509%	2	623	+29.975%
2026-01-02	18.1600	18.1600	18.1600	18.1600	-9.876%	1	621	+44.934%
2025-12-29	19.8800	20.6400	19.8800	20.1500	+7.812%	27	622	+30.620%
2025-12-22	18.6900	18.6900	18.6900	18.6900	-10.446%	1	639	+40.824%
2025-12-17	18.5000	20.9300	18.5000	20.8700	+12.811%	20	639	+26.114%
2025-12-12	18.6000	18.6000	18.5000	18.5000	+2.778%	3	639	+42.270%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+15.830%	3	639	+46.222%
2025-12-10	15.5400	15.5400	15.5400	15.5400	+5.285%	12	636	+69.369%
2025-11-26	14.7600	14.7600	14.7600	14.7600	-7.750%	1	637	+78.320%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+8.548%	3	637	+64.500%
2025-11-13	14.7400	14.7400	14.7400	14.7400	+7.591%	1	637	+78.562%
2025-11-12	13.3000	13.7000	13.3000	13.7000	+32.495%	8	638	+92.117%
2025-11-06	10.3400	10.3400	10.3400	10.3400	+39.730%	1	638	+154.545%
2025-10-29	7.4000	7.4000	7.4000	7.4000	+4.668%	1	639	+255.676%
2025-10-17	7.0700	7.0700	7.0700	7.0700	-32.667%	1	640	+272.277%
2025-10-10	10.5000	10.5000	10.5000	10.5000	-10.256%	1	641	+150.667%
2025-10-08	11.7000	11.7000	11.7000	11.7000	+32.955%	3	641	+124.957%
2025-10-02	8.8000	8.8000	8.8000	8.8000	+18.919%	1	641	+199.091%
2025-09-17	7.4100	7.4100	7.4000	7.4000	-19.037%	4	642	+255.676%
2025-09-04	9.1400	9.1400	9.1400	9.1400	+17.935%	1	643	+187.965%
2025-08-29	7.7500	7.7500	7.7500	7.7500	-0.641%	5	649	+239.613%
2025-08-19	7.8000	7.8000	7.8000	7.8000	+4.000%	1	649	+237.436%
2025-08-18	7.5000	7.5000	7.5000	7.5000	-2.597%	1	650	+250.933%
2025-08-06	7.7000	7.7000	7.7000	7.7000	+11.594%	99	650	+241.818%
2025-08-04	7.5000	7.5000	6.9000	6.9000	-9.330%	2	749	+281.449%
2025-07-30	7.6100	7.6100	7.6100	7.6100	+8.250%	4	750	+245.861%
2025-07-28	7.0300	7.0300	7.0300	7.0300	-6.887%	5	750	+274.395%
2025-07-23	7.8000	7.8000	7.5400	7.5500	-26.841%	101	750	+248.609%
2025-07-21	10.4000	10.4000	10.3200	10.3200	-21.818%	2	651	+155.039%
2025-07-09	13.2000	13.2000	13.2000	13.2000	+1.538%	1	652	+99.394%
2025-07-02	15.7000	15.7000	13.0000	13.0000	-18.444%	2	653	+102.462%
2025-06-27	15.9400	15.9400	15.9400	15.9400	-14.439%	1	652	+65.119%
2025-06-18	18.6300	18.6300	18.6300	18.6300	-8.497%	5	658	+41.278%
2025-06-13	20.3600	20.3600	20.3600	20.3600	-4.904%	2	658	+29.273%
2025-05-28	21.4100	21.4100	21.4100	21.4100	-12.398%	1	659	+22.933%
2025-05-19	24.0100	24.4400	24.0100	24.4400	+22.200%	5	660	+7.692%
2025-05-15	20.0000	20.0000	20.0000	20.0000	-13.270%	1	665	+31.600%
2025-05-07	23.0600	23.0600	23.0600	23.0600	+9.705%	1	664	+14.137%
2025-05-05	21.0200	21.0200	21.0200	21.0200	-12.417%	2	665	+25.214%
2025-04-16	24.0000	24.0000	24.0000	24.0000	+9.589%	6	667	+9.667%
2025-04-07	21.9000	21.9000	21.9000	21.9000	-27.000%	1	674	+20.183%
2025-04-04	30.0000	30.0000	30.0000	30.0000	+22.449%	2	674	-12.267%
2025-03-27	24.5000	24.5000	24.5000	24.5000	-14.336%	2	675	+7.429%
2025-03-19	28.6000	28.6000	28.6000	28.6000	+19.266%	5	673	-7.972%
2025-03-12	23.9800	23.9800	23.9800	23.9800	+10.253%	6	678	+9.758%
2025-03-06	21.6200	21.7500	21.6200	21.7500	-1.762%	12	682	+21.011%
2025-03-05	22.8100	22.8100	22.1400	22.1400	-4.404%	22	682	+18.880%
2025-03-04	22.6000	23.7400	22.6000	23.1600	+6.581%	23	682	+13.644%
2025-03-03	21.7300	21.7300	21.7300	21.7300	+2.597%	2	680	+21.123%
2025-02-28	19.7200	21.1800	19.7200	21.1800	+17.341%	40	678	+24.268%
2025-02-27	15.3800	18.0500	15.3800	18.0500	+18.438%	40	676	+45.817%
2025-02-26	15.2400	15.2400	15.2400	15.2400	+8.779%	4	652	+72.703%
2025-02-24	12.5000	14.0300	12.5000	14.0100	+17.929%	4	652	+87.866%
2025-02-21	12.1200	12.1200	11.8800	11.8800	+7.804%	4	648	+121.549%
2025-02-20	11.0200	11.0200	11.0200	11.0200	-7.161%	2	644	+138.838%
2025-02-19	11.9600	11.9600	11.8700	11.8700	+7.909%	2	644	+121.735%
2025-02-18	11.0000	11.0000	11.0000	11.0000	-0.452%	2	642	+139.273%
2025-02-14	11.0500	11.0500	11.0500	11.0500	-3.913%	4	638	+138.190%
2025-02-13	11.5000	11.5000	11.5000	11.5000	-7.705%	6	632	+128.870%
2025-02-12	12.7700	12.7700	12.4600	12.4600	+0.484%	2	632	+111.236%
2025-02-11	12.6800	12.6800	12.4000	12.4000	+1.974%	4	630	+112.258%
2025-02-10	13.2000	13.2000	12.1600	12.1600	-11.884%	4	626	+116.447%
2025-02-07	13.8000	13.8000	13.8000	13.8000	-3.564%	4	622	+90.725%
2025-02-06	15.0000	15.0000	14.3100	14.3100	-0.625%	4	620	+83.927%
2025-02-05	14.9000	14.9000	14.4000	14.4000	-2.703%	13	616	+82.778%
2025-02-04	14.8000	14.8000	14.8000	14.8000	-3.394%	4	612	+77.838%
2025-02-03	14.0000	15.3200	14.0000	15.3200	+7.133%	4	608	+71.802%
2025-01-31	14.9000	14.9000	14.3000	14.3000	-13.699%	12	604	+84.056%
2025-01-30	16.6800	17.1000	15.7500	16.5700	+1.408%	25	598	+58.841%
2025-01-29	15.1000	17.2900	15.1000	16.3400	+9.664%	25	590	+61.077%
2025-01-28	15.7600	15.7600	14.9000	14.9000	-6.289%	12	580	+76.644%
2025-01-27	13.7900	15.9000	13.7900	15.9000	+26.794%	18	568	+65.535%
2025-01-24	12.5200	12.5500	12.5000	12.5400	+4.500%	188	550	+109.888%
2025-01-23	13.0000	13.0000	11.9700	12.0000	-6.250%	370	456	+119.333%
2025-01-22	13.0000	13.6400	12.7100	12.8000	+6.667%	24	86	+105.625%
2025-01-21	13.0000	14.2000	12.0000	12.0000	-8.397%	29	62	+119.333%
2025-01-17	14.6000	14.6000	13.1000	13.1000	+40.107%	48	15	+100.916%
2025-01-10	9.3500	9.3500	9.3500	9.3500	-65.086%	20	15	+181.497%
2024-10-10	26.7800	26.7800	26.7800	26.7800	0.000%	5	5	-1.718%