Dark

CMBT20270115C15
CMBT Jan 15 2027 15.00 Call (CMBT270115C00015000)
option OPRA

EOD

Jul 30, 2026

2.22+2.778%(+0.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2200	2.2200	2.2200	2.2200	+2.778%	4	3,259	0.000%
2026-07-29	2.1000	2.1600	2.1000	2.1600	+8.000%	4	3,259	+2.778%
2026-07-27	2.0000	2.0000	2.0000	2.0000	+1.010%	10	3,259	+11.000%
2026-07-17	1.9800	1.9800	1.9800	1.9800	+2.591%	2	3,259	+12.121%
2026-07-09	1.9000	1.9300	1.9000	1.9300	-10.648%	8	3,259	+15.026%
2026-07-08	2.1600	2.1600	2.1600	2.1600	+39.355%	30	3,265	+2.778%
2026-06-25	1.9400	1.9700	1.5500	1.5500	-35.417%	34	3,265	+43.226%
2026-06-24	2.4000	2.4000	2.4000	2.4000	0.000%	3	3,299	-7.500%
2026-06-23	2.3000	2.4000	2.3000	2.4000	+29.032%	153	3,302	-7.500%
2026-06-22	1.8000	1.8600	1.8000	1.8600	+16.250%	33	3,302	+19.355%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-18.367%	2	3,269	+38.750%
2026-06-17	1.9600	1.9600	1.9600	1.9600	-9.677%	1	3,269	+13.265%
2026-06-15	2.1700	2.1700	2.1700	2.1700	+11.282%	50	3,270	+2.304%
2026-06-12	1.8500	1.9500	1.8500	1.9500	-2.500%	3	3,220	+13.846%
2026-06-10	2.1000	2.1000	2.0000	2.0000	+14.943%	11	3,217	+11.000%
2026-06-09	1.7900	1.7900	1.7400	1.7400	-10.769%	2	3,217	+27.586%
2026-06-03	2.0000	2.0500	1.9500	1.9500	+2.632%	4	3,217	+13.846%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-20.502%	6	3,217	+16.842%
2026-06-01	2.3500	2.4200	2.3500	2.3900	+19.500%	1,000	3,223	-7.113%
2026-05-29	1.9800	2.0300	1.8900	2.0000	0.000%	662	4,125	+11.000%
2026-05-28	2.2000	2.2000	2.0000	2.0000	0.000%	4	4,125	+11.000%
2026-05-27	2.2000	2.2400	2.0000	2.0000	-20.000%	6	4,125	+11.000%
2026-05-26	2.7000	2.7000	2.5000	2.5000	-16.667%	22	4,125	-11.200%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-3.226%	2	4,125	-26.000%
2026-05-21	3.2000	3.6300	3.1000	3.1000	-7.738%	20	4,129	-28.387%
2026-05-20	3.0000	3.3600	3.0000	3.3600	+18.310%	61	4,129	-33.929%
2026-05-19	2.2000	2.8400	2.1500	2.8400	+45.641%	289	4,091	-21.831%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-4.878%	10	4,091	+13.846%
2026-05-13	2.0500	2.0500	2.0500	2.0500	+6.771%	1	4,091	+8.293%
2026-05-11	1.5000	1.9400	1.5000	1.9200	+4.348%	501	4,090	+15.625%
2026-05-08	1.8400	1.8400	1.8400	1.8400	+2.222%	20	4,590	+20.652%
2026-05-07	1.7700	1.8000	1.7000	1.8000	-2.174%	3	4,570	+23.333%
2026-05-05	1.9000	2.0000	1.8000	1.8400	+15.000%	65	4,569	+20.652%
2026-05-04	1.4500	1.6000	1.4500	1.6000	+33.333%	71	4,569	+38.750%
2026-04-30	1.2000	1.2000	1.2000	1.2000	0.000%	25	4,498	+85.000%
2026-04-28	1.2000	1.2000	1.1000	1.2000	0.000%	22	4,473	+85.000%
2026-04-27	1.0500	1.2000	1.0000	1.2000	+20.000%	73	4,467	+85.000%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-24.242%	7	4,467	+122.000%
2026-04-20	1.2800	1.3200	1.2700	1.3200	+1.538%	528	4,474	+68.182%
2026-04-17	1.2500	1.3000	1.2500	1.3000	+18.182%	31	3,957	+70.769%
2026-04-07	1.1000	1.1000	1.1000	1.1000	+4.762%	100	3,956	+101.818%
2026-04-06	1.1800	1.1800	1.0500	1.0500	-12.500%	5	4,056	+111.429%
2026-04-02	1.2000	1.2000	1.2000	1.2000	+18.812%	30	4,026	+85.000%
2026-03-31	1.1300	1.2000	1.0100	1.0100	-1.942%	167	4,026	+119.802%
2026-03-30	1.0800	1.1000	1.0300	1.0300	+3.000%	43	4,076	+115.534%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+2.041%	12	4,119	+122.000%
2026-03-24	0.9000	1.1500	0.9000	0.9800	-6.667%	118	4,107	+126.531%
2026-03-23	1.0000	1.0500	1.0000	1.0500	+2.941%	33	3,990	+111.429%
2026-03-20	1.0200	1.0600	1.0200	1.0200	-2.857%	50	3,957	+117.647%
2026-03-17	1.0500	1.1000	1.0500	1.0500	0.000%	27	3,941	+111.429%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-6.250%	6	3,941	+111.429%
2026-03-12	1.1200	1.1200	1.1200	1.1200	-14.504%	1	3,941	+98.214%
2026-03-09	1.4500	1.5500	1.3100	1.3100	+0.769%	14	3,942	+69.466%
2026-03-06	1.0000	1.4500	1.0000	1.3000	-36.585%	248	3,940	+70.769%
2026-03-02	2.0000	2.1500	2.0000	2.0500	-1.914%	108	3,961	+8.293%
2026-02-27	0.8700	2.0900	0.8700	2.0900	+9.424%	180	3,959	+6.220%
2026-02-24	1.7500	1.9100	1.7500	1.9100	+9.143%	103	3,906	+16.230%
2026-02-23	1.5000	1.7500	1.5000	1.7500	+6.707%	17	3,905	+26.857%
2026-02-19	1.7000	1.7000	1.6400	1.6400	-1.205%	7	3,920	+35.366%
2026-02-18	1.5500	1.6600	1.5000	1.6600	+32.800%	48	3,917	+33.735%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-10.714%	6	3,895	+77.600%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+9.375%	4	3,889	+58.571%
2026-02-11	1.2800	1.2800	1.2800	1.2800	+26.733%	4	3,885	+73.438%
2026-02-10	1.0100	1.0100	1.0100	1.0100	-8.182%	3	3,887	+119.802%
2026-02-09	1.1500	1.1500	1.1000	1.1000	+0.917%	7	3,884	+101.818%
2026-02-03	1.0900	1.0900	1.0900	1.0900	-22.143%	60	3,878	+103.670%
2026-01-30	1.4000	1.4000	1.4000	1.4000	+3.704%	25	3,878	+58.571%
2026-01-29	1.2200	1.3500	1.2000	1.3500	+8.000%	50	3,862	+64.444%
2026-01-28	1.2000	1.2500	1.1500	1.2500	+12.613%	42	3,858	+77.600%
2026-01-27	1.1000	1.1100	1.1000	1.1100	+6.731%	11	3,830	+100.000%
2026-01-26	1.0400	1.0400	1.0400	1.0400	+4.000%	3	3,819	+113.462%
2026-01-23	1.0000	1.0200	0.9700	1.0000	+5.263%	500	3,822	+122.000%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-5.000%	203	3,378	+133.684%
2026-01-14	1.0000	1.1000	0.9300	1.0000	0.000%	80	3,378	+122.000%
2026-01-13	0.6800	1.0000	0.6800	1.0000	+17.647%	2	3,368	+122.000%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	38	3,367	+161.176%
2026-01-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,367	+146.667%
2026-01-08	0.7500	0.9000	0.7000	0.9000	+55.172%	172	3,367	+146.667%
2026-01-07	0.5800	0.5800	0.5800	0.5800	+9.434%	1	3,327	+282.759%
2026-01-06	0.6500	0.6500	0.5300	0.5300	+6.000%	7	3,327	+318.868%
2026-01-05	0.6000	0.6000	0.5000	0.5000	0.000%	80	3,332	+344.000%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-9.091%	25	3,328	+344.000%
2025-12-31	0.5500	0.5500	0.4800	0.5500	-3.509%	119	3,244	+303.636%
2025-12-30	0.5100	0.5700	0.5000	0.5700	+14.000%	32	3,244	+289.474%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,237	+344.000%
2025-12-26	0.5300	0.6000	0.5300	0.6000	+20.000%	25	3,235	+270.000%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-37.500%	10	3,260	+344.000%
2025-12-22	0.8000	0.8000	0.8000	0.8000	+45.455%	1	3,260	+177.500%
2025-12-15	0.7500	0.7500	0.5500	0.5500	-21.429%	480	3,260	+303.636%
2025-12-10	0.8000	0.8000	0.7000	0.7000	-17.647%	170	2,790	+217.143%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-13.265%	5	2,630	+161.176%
2025-12-08	0.9800	0.9800	0.9800	0.9800	+15.294%	1	2,630	+126.531%
2025-12-04	1.1000	1.1000	0.8500	0.8500	-15.000%	23	2,630	+161.176%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,633	+122.000%
2025-12-02	0.9500	0.9600	0.8000	0.9500	0.000%	30	2,633	+133.684%
2025-12-01	1.1500	1.1500	0.9500	0.9500	-13.636%	5	2,603	+133.684%
2025-11-28	1.1500	1.1500	1.1000	1.1000	+15.789%	28	2,603	+101.818%
2025-11-26	0.9800	0.9800	0.9500	0.9500	+5.556%	6	2,574	+133.684%
2025-11-25	0.9100	0.9100	0.8900	0.9000	0.000%	6	2,574	+146.667%
2025-11-24	0.9300	0.9300	0.9000	0.9000	+5.882%	22	2,574	+146.667%
2025-11-21	0.9000	0.9000	0.8000	0.8500	0.000%	794	2,591	+161.176%
2025-11-20	1.0000	1.0400	0.8500	0.8500	-5.556%	295	1,866	+161.176%
2025-11-19	0.9500	0.9500	0.9000	0.9000	+28.571%	200	1,651	+146.667%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-25.532%	2	1,577	+217.143%
2025-11-13	0.9400	0.9400	0.9400	0.9400	+44.615%	1	1,575	+136.170%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,574	+241.538%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+15.385%	3	1,574	+196.000%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-12.162%	10	1,570	+241.538%
2025-10-31	0.7600	0.7600	0.7400	0.7400	-5.128%	5	1,570	+200.000%
2025-10-27	0.7800	0.7800	0.7800	0.7800	+30.000%	3	1,567	+184.615%
2025-10-23	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,567	+270.000%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,547	+303.636%
2025-10-17	0.6500	0.6600	0.6500	0.6600	+1.538%	10	1,546	+236.364%
2025-10-16	0.5000	0.6500	0.5000	0.6500	-7.143%	81	1,546	+241.538%
2025-10-13	0.6000	0.7000	0.6000	0.7000	+55.556%	40	1,491	+217.143%
2025-10-08	0.7000	0.7000	0.4500	0.4500	-19.643%	43	1,474	+393.333%
2025-10-07	0.5600	0.5600	0.5600	0.5600	+3.704%	10	1,428	+296.429%
2025-10-03	0.5200	0.5400	0.4700	0.5400	-5.263%	326	1,428	+311.111%
2025-10-02	0.5700	0.5700	0.5700	0.5700	-5.000%	10	1,126	+289.474%
2025-09-30	0.6000	0.6000	0.6000	0.6000	+5.263%	50	1,123	+270.000%
2025-09-29	0.5400	0.5700	0.5400	0.5700	-13.636%	520	1,079	+289.474%
2025-09-25	0.6600	0.6600	0.6600	0.6600	-7.042%	6	579	+236.364%
2025-09-24	0.7600	0.7600	0.6800	0.7100	+12.698%	520	573	+212.676%
2025-09-23	0.6000	0.6600	0.6000	0.6300	+14.545%	11	54	+252.381%
2025-09-18	0.6500	0.6500	0.5500	0.5500	+266.667%	24	43	+303.636%
2025-08-15	0.1500	0.1500	0.1500	0.1500	-83.333%	1	23	+1,380.000%
2025-07-14	0.9000	0.9000	0.9000	0.9000	+260.000%	5	23	+146.667%
2025-05-02	0.2500	0.2500	0.2500	0.2500	-44.444%	14	23	+788.000%
2025-04-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	20	+393.333%
2025-04-24	0.5000	0.6000	0.4000	0.4000	+33.333%	9	20	+455.000%
2025-04-03	0.3000	0.3000	0.3000	0.3000	-64.706%	1	17	+640.000%
2025-03-25	0.8500	0.8500	0.8500	0.8500	+325.000%	3	16	+161.176%
2025-02-26	0.1700	0.2000	0.1700	0.2000	-82.906%	10	16	+1,010.000%
2025-02-20	0.4000	1.1700	0.4000	1.1700	+192.500%	2	7	+89.744%
2025-01-21	0.4000	0.4000	0.4000	0.4000	-73.333%	1	5	+455.000%
2025-01-14	1.5000	1.5000	1.5000	1.5000	+200.000%	3	5	+48.000%
2024-12-27	0.5000	0.5000	0.5000	0.5000	0.000%	2	2	+344.000%
2024-12-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+344.000%

.dark-mode .zMRgrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMRgrT{ color: #333333; background-color: white; border: 2px solid #333333; }CMBT20270115C15CMBT Jan 15 2027 15.00 Call (CMBT270115C00015000)option OPRA

CMBT20270115C15
CMBT Jan 15 2027 15.00 Call (CMBT270115C00015000)
option OPRA