Dark

CMBT20270115C10
CMBT Jan 15 2027 10.00 Call (CMBT270115C00010000)
option OPRA

EOD

Jul 31, 2026

6.40+16.788%(+0.92)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.2000	6.4000	6.2000	6.4000	+16.788%	26	2,051	0.000%
2026-07-20	5.5500	5.6000	5.4800	5.4800	-4.696%	22	2,077	+16.788%
2026-07-13	5.7500	5.7500	5.7500	5.7500	+3.604%	15	2,077	+11.304%
2026-07-06	5.5500	5.5500	5.5500	5.5500	+13.265%	10	2,077	+15.315%
2026-06-26	4.2000	4.9000	4.2000	4.9000	-10.092%	14	2,087	+30.612%
2026-06-25	5.4500	5.4500	5.4500	5.4500	-11.382%	1	2,081	+17.431%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+20.588%	30	2,082	+4.065%
2026-06-17	5.1000	5.1000	5.1000	5.1000	+2.000%	2	2,112	+25.490%
2026-06-10	5.3000	5.3600	5.0000	5.0000	-12.281%	7	2,112	+28.000%
2026-06-01	5.8500	5.8500	5.7000	5.7000	0.000%	126	2,851	+12.281%
2026-05-29	5.5000	5.7100	5.5000	5.7000	-13.636%	279	2,871	+12.281%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-4.486%	30	2,810	-3.030%
2026-05-22	7.0000	7.2200	6.9100	6.9100	-7.867%	6	2,832	-7.381%
2026-05-21	7.5000	8.1000	7.3000	7.5000	+4.167%	169	2,971	-14.667%
2026-05-20	7.0000	7.5000	7.0000	7.2000	+7.463%	425	2,971	-11.111%
2026-05-19	6.2000	7.1800	6.1100	6.7000	+36.735%	482	3,238	-4.478%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-3.922%	1	3,238	+30.612%
2026-05-14	5.1000	5.1000	5.1000	5.1000	-3.774%	1	3,291	+25.490%
2026-05-13	5.5000	5.5000	5.3000	5.3000	+2.317%	103	3,351	+20.755%
2026-05-05	5.0000	5.4400	5.0000	5.1800	+12.609%	281	3,351	+23.552%
2026-05-04	4.6000	4.6000	4.5500	4.6000	+15.000%	85	3,713	+39.130%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+1.266%	49	3,757	+60.000%
2026-04-30	3.9500	3.9500	3.9500	3.9500	+1.282%	30	3,757	+62.025%
2026-04-29	3.9500	3.9500	3.9000	3.9000	+14.706%	7	3,727	+64.103%
2026-04-27	3.3000	3.4000	3.3000	3.4000	+6.250%	79	3,727	+88.235%
2026-04-24	3.1500	3.2000	3.1000	3.2000	-3.030%	21	3,650	+100.000%
2026-04-23	3.5000	3.5000	3.3000	3.3000	-9.589%	80	3,629	+93.939%
2026-04-17	3.6500	3.6500	3.6500	3.6500	-5.195%	15	3,549	+75.342%
2026-04-15	3.8400	3.8900	3.8100	3.8500	+10.000%	238	3,534	+66.234%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+11.465%	31	3,451	+82.857%
2026-04-13	3.1400	3.1400	3.1400	3.1400	+4.667%	1	3,451	+103.822%
2026-04-10	3.0000	3.0300	3.0000	3.0000	-13.043%	23	3,451	+113.333%
2026-04-06	3.5000	3.5000	3.4000	3.4500	-4.696%	31	3,434	+85.507%
2026-04-02	3.4700	3.7000	3.4700	3.6200	+16.774%	74	3,349	+76.796%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+1.639%	10	3,349	+106.452%
2026-03-23	3.0600	3.0700	3.0500	3.0500	-0.327%	34	3,359	+109.836%
2026-03-20	3.1000	3.1000	2.9800	3.0600	-10.000%	76	3,359	+109.150%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-2.857%	29	3,339	+88.235%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+6.061%	200	3,368	+82.857%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-9.836%	25	3,168	+93.939%
2026-03-11	3.5000	3.6600	3.5000	3.6600	-8.500%	50	3,183	+74.863%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+5.263%	1	3,180	+60.000%
2026-03-06	3.4500	3.8000	3.4000	3.8000	-5.000%	236	3,180	+68.421%
2026-03-05	4.2000	4.3600	3.9000	4.0000	-7.193%	167	3,390	+60.000%
2026-03-04	4.6400	4.6400	4.2000	4.3100	-13.972%	33	3,530	+48.492%
2026-02-27	4.1500	5.1000	4.1500	5.0100	+12.584%	598	3,550	+27.745%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-3.261%	10	3,959	+43.820%
2026-02-25	4.8000	4.8000	4.6000	4.6000	-4.167%	11	3,976	+39.130%
2026-02-24	4.7000	4.8000	4.7000	4.8000	+6.667%	129	3,976	+33.333%
2026-02-23	4.4500	4.5000	4.3000	4.5000	+2.273%	112	4,013	+42.222%
2026-02-20	4.0700	4.4200	4.0700	4.4000	+4.762%	200	4,107	+45.455%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+2.190%	1	4,171	+52.381%
2026-02-18	4.1500	4.1700	4.0000	4.1100	+8.158%	305	4,171	+55.718%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+8.571%	16	4,468	+68.421%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-3.315%	10	4,459	+82.857%
2026-02-11	3.6500	3.7000	3.6200	3.6200	-0.549%	15	4,459	+76.796%
2026-02-10	3.6400	3.6400	3.6400	3.6400	+4.000%	15	4,474	+75.824%
2026-02-09	3.6000	3.6000	3.4000	3.5000	+9.375%	84	4,474	+82.857%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+3.226%	10	4,488	+100.000%
2026-02-05	3.3000	3.3000	3.1000	3.1000	-11.429%	3	4,498	+106.452%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-9.091%	50	4,495	+82.857%
2026-02-02	3.7000	3.8500	3.7000	3.8500	+1.316%	6	4,495	+66.234%
2026-01-30	3.9000	4.0000	3.7000	3.8000	+11.765%	16	4,501	+68.421%
2026-01-29	3.5000	3.5000	3.4000	3.4000	-5.556%	10	4,512	+88.235%
2026-01-28	3.5000	3.6000	3.5000	3.6000	+15.016%	400	4,512	+77.778%
2026-01-27	3.0000	3.3000	3.0000	3.1300	+7.931%	94	4,718	+104.473%
2026-01-26	2.8000	2.9000	2.7500	2.9000	+5.455%	159	4,735	+120.690%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+3.774%	16	4,639	+132.727%
2026-01-15	2.3800	2.6500	2.3800	2.6500	-10.169%	203	4,639	+141.509%
2026-01-14	3.0400	3.0400	2.6000	2.9500	+1.724%	52	4,639	+116.949%
2026-01-13	2.5300	2.9000	2.5300	2.9000	+20.833%	4	4,652	+120.690%
2026-01-12	2.7500	2.8200	2.4000	2.4000	-15.789%	27	4,653	+166.667%
2026-01-09	2.7200	2.8500	2.5500	2.8500	+9.615%	612	4,645	+124.561%
2026-01-08	2.3000	2.7500	2.3000	2.6000	+23.810%	281	5,207	+146.154%
2026-01-07	1.9000	2.1100	1.9000	2.1000	+15.385%	85	5,404	+204.762%
2026-01-06	1.8300	1.8700	1.7300	1.8200	+7.059%	75	5,380	+251.648%
2026-01-05	1.6100	1.7500	1.5600	1.7000	+6.250%	220	5,340	+276.471%
2026-01-02	1.8300	1.8300	1.5900	1.6000	-4.762%	200	5,337	+300.000%
2025-12-31	1.7000	1.7200	1.6500	1.6800	-1.176%	52	5,193	+280.952%
2025-12-30	1.7200	1.8000	1.7000	1.7000	-1.163%	83	5,193	+276.471%
2025-12-26	1.8000	1.8000	1.7200	1.7200	+0.585%	20	5,122	+272.093%
2025-12-24	1.7000	1.7200	1.6500	1.7100	-5.000%	79	5,058	+274.269%
2025-12-23	1.8000	1.8000	1.7000	1.8000	-1.639%	179	5,058	+255.556%
2025-12-22	1.9000	1.9000	1.8000	1.8300	0.000%	9	4,881	+249.727%
2025-12-19	1.8000	1.8600	1.7500	1.8300	-1.081%	103	4,873	+249.727%
2025-12-18	1.8500	1.8500	1.8500	1.8500	+2.778%	22	4,796	+245.946%
2025-12-17	1.9000	1.9000	1.7500	1.8000	+2.857%	53	4,798	+255.556%
2025-12-16	2.0000	2.0000	1.7500	1.7500	-7.895%	268	4,746	+265.714%
2025-12-15	1.9300	2.0300	1.9000	1.9000	+5.556%	475	4,495	+236.842%
2025-12-12	1.9000	1.9000	1.8000	1.8000	-7.692%	49	4,049	+255.556%
2025-12-11	2.0000	2.1500	1.9000	1.9500	-6.699%	243	4,051	+228.205%
2025-12-10	2.1500	2.1500	2.0000	2.0900	-2.791%	58	3,843	+206.220%
2025-12-09	2.5000	2.5000	2.1500	2.1500	-15.686%	78	3,790	+197.674%
2025-12-05	2.6000	2.6000	2.5500	2.5500	+4.938%	30	3,716	+150.980%
2025-12-04	2.4300	2.4300	2.4300	2.4300	-2.800%	10	3,706	+163.374%
2025-12-03	2.7000	2.7000	2.5000	2.5000	+6.383%	11	3,696	+156.000%
2025-12-02	2.3500	2.3500	2.3500	2.3500	-2.083%	1	3,697	+172.340%
2025-12-01	2.5500	2.5500	2.4000	2.4000	-7.692%	163	3,696	+166.667%
2025-11-28	2.5000	2.8500	2.5000	2.6000	+13.043%	38	3,745	+146.154%
2025-11-26	2.4000	2.4000	2.1800	2.3000	0.000%	168	3,650	+178.261%
2025-11-24	2.2400	2.3000	1.9600	2.3000	+4.545%	132	3,650	+178.261%
2025-11-21	2.2000	2.2000	2.0000	2.2000	-6.383%	198	3,577	+190.909%
2025-11-20	2.3000	2.5000	2.2500	2.3500	+4.444%	154	3,450	+172.340%
2025-11-19	2.3500	2.3500	2.2500	2.2500	+9.756%	88	3,313	+184.444%
2025-11-18	1.9500	2.0500	1.8500	2.0500	+5.128%	162	3,230	+212.195%
2025-11-17	2.0000	2.0200	1.9500	1.9500	+5.405%	36	3,230	+228.205%
2025-11-14	1.8500	1.8500	1.8500	1.8500	-15.138%	10	3,266	+245.946%
2025-11-13	2.2000	2.3000	2.1800	2.1800	+11.795%	21	3,256	+193.578%
2025-11-10	1.9500	1.9500	1.9500	1.9500	+17.470%	1	3,237	+228.205%
2025-11-05	1.6600	1.6600	1.6600	1.6600	-3.488%	2	3,236	+285.542%
2025-11-04	1.7000	1.7200	1.7000	1.7200	-9.474%	12	3,234	+272.093%
2025-10-31	1.9000	1.9000	1.9000	1.9000	0.000%	20	3,232	+236.842%
2025-10-30	1.8500	1.9000	1.8500	1.9000	+2.703%	250	3,232	+236.842%
2025-10-29	2.0200	2.0200	1.7900	1.8500	+8.824%	304	2,982	+245.946%
2025-10-28	1.6400	1.7000	1.6200	1.7000	-5.556%	119	2,696	+276.471%
2025-10-27	1.7000	1.8000	1.7000	1.8000	+1.124%	152	2,467	+255.556%
2025-10-24	1.7600	1.7800	1.7600	1.7800	+0.565%	14	2,467	+259.551%
2025-10-23	1.9000	1.9000	1.7000	1.7700	-2.210%	80	2,477	+261.582%
2025-10-22	1.7000	1.8100	1.7000	1.8100	+5.233%	56	2,438	+253.591%
2025-10-21	1.6000	1.7200	1.6000	1.7200	-1.714%	7	2,382	+272.093%
2025-10-20	1.8000	1.8000	1.7000	1.7500	-0.568%	32	2,378	+265.714%
2025-10-17	1.7600	1.7600	1.7600	1.7600	-7.368%	2	2,384	+263.636%
2025-10-16	1.8000	1.9000	1.7500	1.9000	+18.012%	218	2,386	+236.842%
2025-10-15	1.6500	1.6500	1.6100	1.6100	-2.424%	40	2,558	+297.516%
2025-10-14	1.6500	1.7500	1.5000	1.6500	-5.714%	93	2,598	+287.879%
2025-10-13	1.7400	2.0000	1.7000	1.7500	+12.903%	202	2,519	+265.714%
2025-10-10	1.6400	1.6500	1.5500	1.5500	-7.738%	40	2,660	+312.903%
2025-10-09	1.5700	1.6800	1.5700	1.6800	+9.804%	9	2,620	+280.952%
2025-10-08	1.5000	1.5500	1.4600	1.5300	-5.556%	34	2,611	+318.301%
2025-10-07	1.6300	1.6500	1.5400	1.6200	-2.410%	86	2,491	+295.062%
2025-10-06	1.6900	1.6900	1.6300	1.6600	-2.924%	54	2,491	+285.542%
2025-10-03	1.6100	1.7100	1.5500	1.7100	-4.469%	435	2,437	+274.269%
2025-10-02	1.5800	1.8000	1.5000	1.7900	+8.485%	68	2,012	+257.542%
2025-10-01	1.6100	1.6500	1.6000	1.6500	0.000%	27	1,954	+287.879%
2025-09-30	1.7900	1.7900	1.6500	1.6500	-3.509%	20	1,927	+287.879%
2025-09-29	1.6800	1.8000	1.6500	1.7100	-14.500%	79	1,907	+274.269%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+5.263%	11	1,849	+220.000%
2025-09-25	1.8000	1.9000	1.7000	1.9000	-7.767%	63	1,849	+236.842%
2025-09-24	1.9200	2.0600	1.9200	2.0600	+3.000%	55	1,824	+210.680%
2025-09-23	1.5000	2.0000	1.5000	2.0000	+42.857%	95	1,854	+220.000%
2025-09-22	1.2900	1.4800	1.2500	1.4000	-9.091%	28	1,897	+357.143%
2025-09-19	1.6000	1.6800	1.2500	1.5400	-9.412%	180	1,902	+315.584%
2025-09-18	1.6500	1.7500	1.6500	1.7000	-0.585%	133	1,739	+276.471%
2025-09-17	1.6000	1.7300	1.5500	1.7100	-5.000%	906	1,743	+274.269%
2025-09-15	1.7300	1.9500	1.7300	1.8000	+11.801%	201	859	+255.556%
2025-09-11	1.6100	1.6100	1.6100	1.6100	-10.556%	5	738	+297.516%
2025-09-09	1.7400	1.8000	1.5700	1.8000	+12.500%	27	733	+255.556%
2025-09-08	1.4000	1.6500	1.4000	1.6000	+18.519%	212	732	+300.000%
2025-09-05	1.3200	1.4400	1.3200	1.3500	+12.500%	65	549	+374.074%
2025-09-03	0.9900	1.2000	0.9900	1.2000	+3.448%	7	499	+433.333%
2025-09-02	1.1600	1.1600	1.1600	1.1600	-14.074%	10	498	+451.724%
2025-08-29	1.3000	1.3500	1.1000	1.3500	+17.391%	19	484	+374.074%
2025-08-28	1.0500	1.1500	0.9500	1.1500	+35.294%	135	484	+456.522%
2025-08-27	1.0000	1.0000	0.8500	0.8500	-14.141%	38	351	+652.941%
2025-08-26	1.2000	1.3500	0.9900	0.9900	-23.846%	18	357	+546.465%
2025-08-25	1.1000	1.3000	1.0000	1.3000	+20.370%	17	362	+392.308%
2025-08-22	1.0500	1.5000	0.8500	1.0800	+8.000%	150	355	+492.593%
2025-08-21	1.1000	1.1800	1.0000	1.0000	-13.043%	54	295	+540.000%
2025-08-15	1.1500	1.1500	1.1500	1.1500	0.000%	10	246	+456.522%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-11.538%	1	246	+456.522%
2025-08-06	1.2000	1.3500	1.2000	1.3000	+18.182%	251	246	+392.308%
2025-08-01	1.1500	1.1500	1.0900	1.1000	-3.509%	100	404	+481.818%
2025-07-29	1.1400	1.1400	1.1400	1.1400	-21.379%	12	499	+461.404%
2025-07-18	1.4500	1.4500	1.4500	1.4500	-9.375%	1	487	+341.379%
2025-07-14	1.6000	1.6000	1.6000	1.6000	+3.226%	1	487	+300.000%
2025-07-11	1.5500	1.5500	1.5500	1.5500	-5.488%	1	487	+312.903%
2025-07-07	1.5000	1.7500	1.5000	1.6400	+9.333%	19	487	+290.244%
2025-07-03	1.4500	1.5000	1.4500	1.5000	+11.111%	150	327	+326.667%
2025-06-26	1.4000	1.5200	1.3000	1.3500	-10.000%	200	327	+374.074%
2025-06-25	1.5000	1.5000	1.5000	1.5000	+36.364%	5	127	+326.667%
2025-05-21	1.1500	1.1500	1.1000	1.1000	-26.667%	2	127	+481.818%
2025-04-30	1.5000	1.5000	1.5000	1.5000	+100.000%	97	127	+326.667%
2025-04-24	0.7500	0.7500	0.7500	0.7500	-50.000%	4	127	+753.333%
2025-04-23	1.5000	1.5000	1.5000	1.5000	+20.000%	3	123	+326.667%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+8.696%	1	123	+412.000%
2025-04-04	1.1500	1.1500	1.1500	1.1500	+155.556%	4	123	+456.522%
2025-04-03	1.3500	1.3500	0.4500	0.4500	-69.388%	4	123	+1,322.222%
2025-03-24	1.4700	1.4700	1.4700	1.4700	+13.077%	20	121	+335.374%
2025-03-14	1.3000	1.3000	1.3000	1.3000	0.000%	200	116	+392.308%
2025-03-06	2.1500	2.1500	1.3000	1.3000	-16.129%	11	16	+392.308%
2025-03-05	1.5500	1.5500	1.5500	1.5500	-13.889%	2	6	+312.903%
2025-02-27	1.8000	1.8000	1.8000	1.8000	-7.692%	1	3	+255.556%
2025-01-28	1.9500	1.9500	1.9500	1.9500	-54.651%	1	3	+228.205%
2025-01-14	4.3000	4.3000	4.3000	4.3000	+53.571%	1	2	+48.837%
2024-12-16	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+128.571%

.dark-mode .j7SFXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7SFXp{ color: #333333; background-color: white; border: 2px solid #333333; }CMBT20270115C10CMBT Jan 15 2027 10.00 Call (CMBT270115C00010000)option OPRA

CMBT20270115C10
CMBT Jan 15 2027 10.00 Call (CMBT270115C00010000)
option OPRA