Dark

CB20270115C380
CB Jan 15 2027 380.00 Call (CB270115C00380000)
option OPRA

EOD

Sep 17, 2026

4.20-16.000%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2000	4.2000	4.2000	4.2000	-16.000%	5	305	0.000%
2026-09-16	5.0000	5.0000	4.9000	5.0000	+38.889%	21	305	-16.000%
2026-09-10	3.6000	3.6000	3.6000	3.6000	-32.075%	1	285	+16.667%
2026-09-04	5.3000	5.3000	5.3000	5.3000	-20.301%	1	284	-20.755%
2026-09-03	5.5500	6.6500	5.5500	6.6500	+35.714%	5	284	-36.842%
2026-09-02	4.1100	5.1000	3.9200	4.9000	+2.083%	15	283	-14.286%
2026-08-28	4.8000	4.8000	4.8000	4.8000	-0.826%	2	269	-12.500%
2026-08-27	4.8400	4.8400	4.8400	4.8400	-25.538%	1	269	-13.223%
2026-08-26	6.5000	6.5000	6.5000	6.5000	+4.839%	5	268	-35.385%
2026-08-25	6.1000	6.3000	6.1000	6.2000	-8.824%	5	263	-32.258%
2026-08-19	7.3100	7.3100	6.5700	6.8000	-5.556%	14	262	-38.235%
2026-08-18	7.7000	7.7000	6.7600	7.2000	+18.033%	31	261	-41.667%
2026-08-17	6.1000	6.1000	6.1000	6.1000	-12.857%	1	258	-31.148%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-33.962%	1	258	-40.000%
2026-08-07	10.6000	10.6000	10.6000	10.6000	-10.169%	1	257	-60.377%
2026-08-06	11.8000	11.8000	11.8000	11.8000	+13.462%	1	257	-64.407%
2026-08-04	10.4000	10.4000	10.4000	10.4000	-11.111%	9	257	-59.615%
2026-07-30	11.3000	12.0000	11.1000	11.7000	-27.329%	7	257	-64.103%
2026-07-29	16.4000	16.9300	16.0500	16.1000	+3.205%	19	256	-73.913%
2026-07-27	16.4000	16.4000	15.3000	15.6000	+6.849%	16	248	-73.077%
2026-07-24	14.6000	14.6000	14.6000	14.6000	+82.500%	2	236	-71.233%
2026-07-22	7.8000	8.0000	7.8000	8.0000	-37.500%	4	236	-47.500%
2026-07-20	13.2000	13.2000	12.8000	12.8000	-3.759%	2	233	-67.188%
2026-07-17	13.0000	13.4000	13.0000	13.3000	+56.103%	6	232	-68.421%
2026-07-15	8.5200	8.5200	8.5200	8.5200	-33.176%	1	229	-50.704%
2026-07-14	12.9000	12.9000	12.7500	12.7500	+31.443%	2	229	-67.059%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-39.752%	1	228	-56.701%
2026-07-07	16.9000	16.9000	15.3000	16.1000	+18.122%	14	228	-73.913%
2026-07-06	13.6300	13.6300	13.6300	13.6300	+0.221%	1	231	-69.186%
2026-07-02	13.5000	13.8100	13.5000	13.6000	+14.962%	40	194	-69.118%
2026-07-01	11.8300	11.8300	11.8300	11.8300	+103.966%	1	194	-64.497%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+11.538%	1	193	-27.586%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-11.864%	1	192	-19.231%
2026-06-17	5.8000	5.9000	5.8000	5.9000	-13.235%	2	191	-28.814%
2026-06-16	6.8000	6.8000	6.8000	6.8000	+25.693%	1	189	-38.235%
2026-06-15	6.0000	6.1000	5.4100	5.4100	-21.594%	25	188	-22.366%
2026-06-12	6.9000	6.9000	6.9000	6.9000	-9.211%	2	176	-39.130%
2026-06-10	6.9000	7.6000	6.9000	7.6000	+24.590%	9	177	-44.737%
2026-06-05	5.8000	6.1000	5.8000	6.1000	+48.780%	5	171	-31.148%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+13.889%	1	174	+2.439%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-2.703%	1	174	+16.667%
2026-06-02	3.0000	3.7000	3.0000	3.7000	+8.824%	3	174	+13.514%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-8.356%	1	174	+23.529%
2026-05-29	3.7800	3.7800	3.6000	3.7100	-19.348%	5	174	+13.208%
2026-05-28	4.6000	4.6000	4.5500	4.6000	-9.804%	6	170	-8.696%
2026-05-27	5.4000	5.4000	5.1000	5.1000	-30.137%	2	166	-17.647%
2026-05-22	7.5000	7.5000	7.2000	7.3000	0.000%	5	161	-42.466%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-1.351%	2	159	-42.466%
2026-05-20	7.3000	7.4000	7.3000	7.4000	-10.843%	3	159	-43.243%
2026-05-19	8.2000	8.3000	8.1000	8.3000	+20.290%	6	156	-49.398%
2026-05-18	7.1000	7.4000	6.9000	6.9000	+13.115%	3	156	-39.130%
2026-05-15	6.3000	6.4000	6.0000	6.1000	+17.308%	8	156	-31.148%
2026-05-14	5.1500	5.2000	5.1500	5.2000	0.000%	21	151	-19.231%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-10.345%	6	132	-19.231%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+1.754%	6	132	-27.586%
2026-05-11	5.7000	5.7000	5.5000	5.7000	+3.636%	3	132	-26.316%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-21.429%	1	129	-23.636%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+6.061%	1	128	-40.000%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-15.385%	2	128	-36.364%
2026-04-28	7.8000	7.8000	7.8000	7.8000	-6.024%	14	127	-46.154%
2026-04-20	8.5000	8.5000	8.3000	8.3000	+9.211%	11	115	-49.398%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-32.743%	10	104	-44.737%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+18.947%	1	94	-62.832%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+4.396%	1	93	-55.789%
2026-04-06	9.1000	9.1000	9.1000	9.1000	+6.061%	1	92	-53.846%
2026-03-11	9.1300	9.1300	8.5800	8.5800	-41.031%	2	91	-51.049%
2026-03-03	14.5500	14.5500	14.5500	14.5500	-17.797%	1	91	-71.134%
2026-03-02	15.6500	18.0800	15.6500	17.7000	+41.600%	89	92	-76.271%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+13.636%	1	29	-66.400%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-4.348%	5	29	-61.818%
2026-02-17	10.9000	11.5000	10.8000	11.5000	+15.000%	12	24	-63.478%
2026-02-06	10.0000	10.0000	10.0000	10.0000	0.000%	1	16	-58.000%
2026-02-04	8.2000	10.0000	8.2000	10.0000	+123.714%	6	15	-58.000%
2026-01-30	4.4700	4.4700	4.4700	4.4700	+20.811%	1	11	-6.040%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-28.846%	7	11	+13.514%
2025-12-16	5.4000	5.4000	5.2000	5.2000	+98.473%	2	4	-19.231%
2025-11-11	2.6200	2.6200	2.6200	2.6200	+31.000%	1	4	+60.305%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+33.333%	2	4	+110.000%
2025-10-20	1.5000	1.5000	1.5000	1.5000	-21.875%	2	4	+180.000%
2025-09-19	1.9200	1.9200	1.9200	1.9200	-87.285%	1	3	+118.750%
2025-04-03	15.1000	15.1000	15.1000	15.1000	+33.628%	1	4	-72.185%
2025-03-18	11.3000	11.3000	11.3000	11.3000	+2.727%	1	4	-62.832%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+214.286%	1	3	-61.818%
2025-02-21	3.3800	3.5000	3.3500	3.5000	-19.540%	12	3	+20.000%
2025-01-23	4.3000	4.4000	4.2500	4.3500	+1.163%	6	8	-3.448%
2025-01-15	4.3000	4.3000	4.3000	4.3000	-50.575%	1	2	-2.326%
2024-12-31	8.7000	8.7000	8.7000	8.7000	-37.410%	1	1	-51.724%
2024-10-01	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	-69.784%