Dark

CB20270115C350
CB Jan 15 2027 350.00 Call (CB270115C00350000)
option OPRA

EOD

Sep 16, 2026

15.00+3.022%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.0000	15.0000	15.0000	15.0000	+3.022%	1	161	0.000%
2026-09-15	14.0000	14.8000	13.8800	14.5600	+8.657%	47	161	+3.022%
2026-09-14	14.0000	14.0000	13.4000	13.4000	+7.200%	12	141	+11.940%
2026-09-09	12.4000	12.5000	12.4000	12.5000	-3.101%	2	147	+20.000%
2026-09-08	12.9000	12.9000	12.9000	12.9000	-12.838%	2	147	+16.279%
2026-09-04	14.8000	14.8000	14.8000	14.8000	-17.318%	3	147	+1.351%
2026-09-03	15.9000	17.9000	15.9000	17.9000	+39.626%	4	147	-16.201%
2026-09-02	14.0000	14.0000	12.7400	12.8200	-5.735%	21	146	+17.005%
2026-09-01	14.0400	14.0400	13.4600	13.6000	-2.857%	26	126	+10.294%
2026-08-31	14.4000	14.4000	14.0000	14.0000	+0.071%	2	125	+7.143%
2026-08-28	13.9900	13.9900	13.9900	13.9900	-2.847%	1	127	+7.219%
2026-08-27	15.0000	15.0000	14.4000	14.4000	-13.772%	2	127	+4.167%
2026-08-26	16.7000	16.7000	16.7000	16.7000	+6.369%	1	127	-10.180%
2026-08-25	16.2000	16.2000	15.7000	15.7000	-12.291%	2	128	-4.459%
2026-08-24	17.9000	17.9000	17.9000	17.9000	+1.130%	1	128	-16.201%
2026-08-19	17.1000	17.7000	17.1000	17.7000	-1.117%	8	128	-15.254%
2026-08-18	17.9000	17.9000	17.9000	17.9000	-4.278%	1	131	-16.201%
2026-08-17	18.7000	18.7000	18.7000	18.7000	+1.355%	1	131	-19.786%
2026-08-14	18.4500	18.4500	18.4500	18.4500	-21.489%	1	130	-18.699%
2026-08-07	23.5000	23.5000	23.5000	23.5000	+6.818%	3	130	-36.170%
2026-08-04	22.0000	22.0000	22.0000	22.0000	-6.661%	1	130	-31.818%
2026-08-03	23.5700	23.5700	23.5700	23.5700	-6.468%	2	130	-36.360%
2026-07-31	26.3000	26.7700	25.2000	25.2000	+2.439%	10	130	-40.476%
2026-07-30	26.0600	27.1000	24.1100	24.6000	-27.434%	4	131	-39.024%
2026-07-28	31.9000	33.9000	31.9000	33.9000	+7.177%	9	132	-55.752%
2026-07-27	31.6300	31.6300	31.6300	31.6300	+8.694%	1	137	-52.577%
2026-07-24	30.0000	30.0000	29.1000	29.1000	+13.450%	4	137	-48.454%
2026-07-23	25.2000	25.6500	25.2000	25.6500	+30.667%	16	134	-41.520%
2026-07-22	21.1200	21.1200	18.5000	19.6300	-30.142%	23	127	-23.586%
2026-07-21	26.4000	28.4800	26.2000	28.1000	+31.925%	32	126	-46.619%
2026-07-10	21.3000	21.3000	21.3000	21.3000	-23.381%	1	126	-29.577%
2026-07-09	27.8000	27.8000	27.8000	27.8000	-11.465%	1	127	-46.043%
2026-07-07	31.5000	31.5000	31.4000	31.4000	+8.651%	6	128	-52.229%
2026-07-06	27.5000	28.9000	27.5000	28.9000	-0.345%	4	127	-48.097%
2026-07-02	29.0000	29.0000	29.0000	29.0000	+12.840%	1	127	-48.276%
2026-07-01	25.7000	25.8000	25.5500	25.7000	+53.892%	30	127	-41.634%
2026-06-25	16.7000	16.7000	16.7000	16.7000	+12.231%	1	147	-10.180%
2026-06-23	14.8800	14.8800	14.8800	14.8800	+3.333%	1	146	+0.806%
2026-06-15	14.0000	14.4000	13.9000	14.4000	0.000%	25	145	+4.167%
2026-06-12	14.0000	14.4000	14.0000	14.4000	-14.793%	5	145	+4.167%
2026-06-11	16.9000	16.9000	16.9000	16.9000	+3.681%	1	140	-11.243%
2026-06-10	16.3000	16.3000	16.3000	16.3000	+12.414%	2	141	-7.975%
2026-06-09	14.4700	14.5000	14.4700	14.5000	+51.042%	2	143	+3.448%
2026-06-03	9.6000	9.6000	9.6000	9.6000	0.000%	1	142	+56.250%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+12.019%	1	142	+56.250%
2026-06-01	8.5700	8.5700	8.5700	8.5700	-10.729%	9	141	+75.029%
2026-05-29	10.2000	10.2000	9.6000	9.6000	-12.727%	6	132	+56.250%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-35.332%	2	133	+36.364%
2026-05-22	17.0100	17.0100	17.0100	17.0100	+1.856%	1	132	-11.817%
2026-05-21	16.7000	16.7000	16.7000	16.7000	+1.829%	6	126	-10.180%
2026-05-20	16.6000	16.6000	16.3000	16.4000	-3.529%	5	126	-8.537%
2026-05-19	17.0000	17.0000	17.0000	17.0000	+4.294%	5	114	-11.765%
2026-05-18	16.3000	16.4000	16.2000	16.3000	+12.414%	12	114	-7.975%
2026-05-15	14.2000	14.5000	14.1000	14.5000	+12.403%	4	114	+3.448%
2026-05-11	13.1000	13.1000	12.8000	12.9000	-19.626%	8	114	+16.279%
2026-05-04	16.0500	16.0500	16.0500	16.0500	-2.727%	2	114	-6.542%
2026-04-30	16.5000	16.5000	16.5000	16.5000	+3.970%	1	112	-9.091%
2026-04-22	16.2000	16.2000	15.4000	15.8700	-13.750%	9	111	-5.482%
2026-04-17	18.4000	18.4000	18.4000	18.4000	+3.662%	1	118	-18.478%
2026-04-14	18.3000	18.3000	17.5000	17.7500	-7.552%	5	118	-15.493%
2026-04-13	19.2000	19.2000	19.2000	19.2000	-1.538%	1	118	-21.875%
2026-04-10	19.5000	19.5000	19.5000	19.5000	-11.765%	1	118	-23.077%
2026-04-09	22.1000	22.1000	22.1000	22.1000	+14.508%	1	118	-32.127%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-7.212%	1	118	-22.280%
2026-04-07	20.8000	20.8000	20.8000	20.8000	+9.820%	1	117	-27.885%
2026-04-06	19.6300	19.7200	18.6700	18.9400	-14.723%	38	117	-20.803%
2026-03-18	22.2100	22.2100	22.2100	22.2100	-2.588%	5	116	-32.463%
2026-03-17	22.9000	22.9000	22.7500	22.8000	-4.202%	4	111	-34.211%
2026-03-16	24.3500	24.3500	23.8000	23.8000	+2.808%	6	111	-36.975%
2026-03-13	23.9000	23.9000	23.1500	23.1500	+8.533%	15	106	-35.205%
2026-03-12	21.0800	21.3300	20.9200	21.3300	+14.554%	7	95	-29.677%
2026-03-11	18.6200	18.6200	18.6200	18.6200	-4.021%	1	93	-19.441%
2026-03-09	19.9000	19.9000	19.4000	19.4000	-28.938%	2	92	-22.680%
2026-03-03	26.6300	27.3000	26.6300	27.3000	-9.603%	2	91	-45.055%
2026-03-02	28.3000	30.2000	28.3000	30.2000	+27.966%	2	91	-50.331%
2026-02-25	24.1000	24.1000	23.6000	23.6000	-0.840%	2	92	-36.441%
2026-02-24	22.5000	23.8000	22.5000	23.8000	+10.185%	2	92	-36.975%
2026-02-23	21.6000	21.6000	21.6000	21.6000	+3.349%	1	92	-30.556%
2026-02-20	21.0000	21.0000	20.9000	20.9000	-1.322%	2	92	-28.230%
2026-02-19	21.1800	21.1800	21.1800	21.1800	-7.471%	1	92	-29.178%
2026-02-18	22.8900	22.8900	22.8900	22.8900	+27.592%	1	91	-34.469%
2026-02-11	17.9400	17.9400	17.9400	17.9400	-10.746%	3	90	-16.388%
2026-02-06	20.1000	20.1000	20.1000	20.1000	-5.412%	2	87	-25.373%
2026-02-05	21.2500	21.2500	21.2500	21.2500	+64.601%	3	87	-29.412%
2026-02-03	12.7000	12.9100	12.7000	12.9100	+45.056%	3	84	+16.189%
2026-01-28	8.9000	8.9000	8.9000	8.9000	+10.012%	1	85	+68.539%
2026-01-21	8.0900	8.0900	8.0900	8.0900	-11.099%	1	85	+85.414%
2026-01-14	9.1000	9.1000	9.1000	9.1000	-8.266%	6	84	+64.835%
2026-01-12	9.6800	10.3000	9.6800	9.9200	-7.463%	7	78	+51.210%
2026-01-06	10.3000	10.7200	10.3000	10.7200	-11.842%	13	81	+39.925%
2025-12-31	12.1600	12.1600	12.1600	12.1600	-1.935%	1	79	+23.355%
2025-12-30	12.5000	12.5000	12.4000	12.4000	-5.703%	9	79	+20.968%
2025-12-17	13.3500	13.3500	13.1500	13.1500	+60.171%	32	72	+14.068%
2025-12-11	8.2100	8.2100	8.2100	8.2100	+17.286%	3	54	+82.704%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-3.714%	1	51	+114.286%
2025-11-11	7.2900	7.2900	7.2700	7.2700	+81.750%	2	52	+106.327%
2025-10-31	4.0000	4.0000	4.0000	4.0000	+7.817%	1	52	+275.000%
2025-10-17	3.7100	3.7100	3.7100	3.7100	-19.348%	1	51	+304.313%
2025-08-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	52	+226.087%
2025-07-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	52	+226.087%
2025-07-23	4.6000	4.6000	4.6000	4.6000	-30.931%	5	53	+226.087%
2025-07-22	6.6600	6.6600	6.6600	6.6600	+7.419%	1	53	+125.225%
2025-07-21	6.2000	6.2000	6.2000	6.2000	-12.676%	4	53	+141.935%
2025-07-11	7.1000	7.1000	7.1000	7.1000	-12.346%	10	53	+111.268%
2025-07-10	8.1000	8.1000	8.1000	8.1000	+9.459%	2	43	+85.185%
2025-07-09	7.4000	7.4000	7.4000	7.4000	-20.259%	2	41	+102.703%
2025-07-03	9.2800	9.2800	9.2800	9.2800	-8.119%	2	37	+61.638%
2025-06-30	10.1000	10.1000	10.1000	10.1000	0.000%	2	37	+48.515%
2025-06-26	10.1000	10.1000	10.1000	10.1000	-13.675%	2	35	+48.515%
2025-06-23	11.7000	11.7000	11.7000	11.7000	+4.464%	2	33	+28.205%
2025-06-20	11.2000	11.2000	11.2000	11.2000	-4.274%	4	31	+33.929%
2025-06-17	11.7000	11.7000	11.7000	11.7000	-6.325%	2	29	+28.205%
2025-06-12	12.4900	12.4900	12.4900	12.4900	+4.083%	2	27	+20.096%
2025-06-11	12.0000	12.0000	12.0000	12.0000	-22.078%	2	25	+25.000%
2025-06-06	15.4000	15.4000	15.4000	15.4000	-7.563%	4	23	-2.597%
2025-06-04	16.6600	16.6600	16.6600	16.6600	+2.083%	2	21	-9.964%
2025-05-30	16.3200	16.3200	16.3200	16.3200	+20.000%	4	21	-8.088%
2025-05-27	13.6000	13.6000	13.6000	13.6000	-6.012%	2	19	+10.294%
2025-05-23	14.4700	14.4700	14.4700	14.4700	-8.822%	8	15	+3.663%
2025-05-21	15.8700	15.8700	15.8700	15.8700	-2.876%	2	15	-5.482%
2025-05-20	16.3400	16.3400	16.3400	16.3400	+4.076%	2	13	-8.201%
2025-05-16	15.7000	15.7000	15.7000	15.7000	-19.072%	4	12	-4.459%
2025-03-14	19.4000	19.4000	19.4000	19.4000	+35.664%	2	12	-22.680%
2025-01-02	14.3000	14.3000	14.3000	14.3000	-4.667%	1	13	+4.895%
2024-12-23	15.0000	15.0000	15.0000	15.0000	-14.286%	7	13	0.000%
2024-11-07	17.5000	17.5000	17.5000	17.5000	-32.302%	8	20	-14.286%
2024-10-17	26.6300	26.6300	25.6800	25.8500	0.000%	20	20	-41.973%