Dark

CPB20260821C21
CPB Aug 21 2026 21.00 Call (CPB260821C00021000)
option OPRA

EOD

Aug 13, 2026

2.18+48.299%(+0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2500	2.2500	2.1300	2.1800	+48.299%	4	1,126	0.000%
2026-08-12	1.4700	1.4700	1.4700	1.4700	-17.416%	2	1,129	+48.299%
2026-08-11	1.4000	1.7800	1.4000	1.7800	+5.325%	8	1,129	+22.472%
2026-08-10	1.7300	1.7300	1.6900	1.6900	-19.905%	4	1,129	+28.994%
2026-08-07	2.1100	2.1100	2.1100	2.1100	+31.875%	1	1,131	+3.318%
2026-08-06	1.6000	1.6000	1.6000	1.6000	-15.789%	3	1,132	+36.250%
2026-08-05	1.9700	1.9900	1.9000	1.9000	-5.000%	6	1,132	+14.737%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+44.928%	1	1,136	+9.000%
2026-07-31	1.3800	1.3800	1.3800	1.3800	-6.757%	1	1,137	+57.971%
2026-07-30	1.4200	1.4800	1.4200	1.4800	-22.917%	6	1,137	+47.297%
2026-07-29	1.9000	2.2000	1.9000	1.9200	-7.246%	12	1,136	+13.542%
2026-07-28	2.4500	2.5500	2.0600	2.0700	+10.106%	15	1,136	+5.314%
2026-07-27	1.5300	1.9000	1.4700	1.8800	+34.286%	44	1,142	+15.957%
2026-07-24	1.2200	1.4000	1.2200	1.4000	+27.273%	12	1,156	+55.714%
2026-07-23	1.1500	1.1500	1.0300	1.1000	-35.294%	63	1,156	+98.182%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+13.333%	15	1,147	+28.235%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-3.226%	18	1,162	+45.333%
2026-07-17	2.2500	2.2500	1.5500	1.5500	-24.390%	6	1,162	+40.645%
2026-07-16	1.5200	2.0500	1.5200	2.0500	+23.494%	3	1,163	+6.341%
2026-07-15	1.6500	1.6600	1.6500	1.6600	-6.742%	3	1,164	+31.325%
2026-07-13	1.7500	1.7800	1.7500	1.7800	+5.325%	5	1,161	+22.472%
2026-07-10	1.5900	1.6900	1.5800	1.6900	+16.552%	59	1,158	+28.994%
2026-07-09	1.4500	1.6000	1.4000	1.4500	-13.174%	101	1,161	+50.345%
2026-07-08	1.6700	1.6700	1.6700	1.6700	-42.414%	13	1,161	+30.539%
2026-07-07	2.6000	2.9000	2.6000	2.9000	+16.000%	4	1,161	-24.828%
2026-07-02	2.4500	2.5000	2.4500	2.5000	-1.961%	37	1,186	-12.800%
2026-07-01	2.7600	2.7600	2.5500	2.5500	+59.375%	6	1,186	-14.510%
2026-06-30	2.0000	2.0900	1.6000	1.6000	-20.000%	18	1,344	+36.250%
2026-06-29	2.0000	2.1500	1.9700	2.0000	+9.890%	138	1,332	+9.000%
2026-06-26	1.8200	1.8200	1.8200	1.8200	+1.111%	2	1,433	+19.780%
2026-06-25	1.9000	1.9000	1.8000	1.8000	+13.208%	4	1,431	+21.111%
2026-06-24	1.1500	1.5900	1.1500	1.5900	+51.429%	14	1,434	+37.107%
2026-06-23	0.9200	1.0500	0.9200	1.0500	+23.529%	17	1,441	+107.619%
2026-06-22	1.0000	1.0000	0.8500	0.8500	-29.167%	178	1,427	+156.471%
2026-06-18	1.1300	1.2000	1.1000	1.2000	-4.000%	41	1,419	+81.667%
2026-06-17	1.5700	1.5700	1.0000	1.2500	-16.667%	13	1,419	+74.400%
2026-06-16	1.7300	1.7300	1.5000	1.5000	-37.500%	22	1,419	+45.333%
2026-06-12	2.3200	2.4000	2.3200	2.4000	0.000%	6	1,418	-9.167%
2026-06-11	2.4500	2.5500	2.4000	2.4000	-4.000%	8	1,421	-9.167%
2026-06-10	2.4600	2.5700	2.4600	2.5000	+56.250%	10	1,423	-12.800%
2026-06-09	1.8100	1.8100	1.6000	1.6000	+3.226%	7	1,427	+36.250%
2026-06-08	1.4000	1.6500	1.3700	1.5500	-13.889%	429	1,422	+40.645%
2026-06-04	1.7500	1.8000	1.6000	1.8000	+5.882%	13	1,245	+21.111%
2026-06-03	1.8400	1.8400	1.7000	1.7000	+6.250%	19	1,242	+28.235%
2026-06-02	1.6400	1.6400	1.6000	1.6000	+6.667%	40	1,239	+36.250%
2026-06-01	1.4300	1.6500	1.4000	1.5000	-3.226%	336	1,273	+45.333%
2026-05-29	1.7000	1.7000	1.3000	1.5500	+10.714%	17	1,436	+40.645%
2026-05-28	1.4500	1.4500	1.4000	1.4000	+7.692%	16	1,419	+55.714%
2026-05-27	1.3700	1.3700	1.2900	1.3000	+13.043%	57	1,403	+67.692%
2026-05-26	1.4600	1.4600	1.1500	1.1500	-11.538%	22	1,392	+89.565%
2026-05-22	1.2000	1.3000	1.1500	1.3000	+25.000%	46	1,335	+67.692%
2026-05-21	0.9000	1.0400	0.9000	1.0400	-5.455%	8	1,332	+109.615%
2026-05-20	0.9500	1.1000	0.9500	1.1000	-12.000%	9	1,332	+98.182%
2026-05-19	1.4000	1.4500	1.1800	1.2500	+8.696%	69	1,114	+74.400%
2026-05-18	1.0000	1.2000	1.0000	1.1500	+4.545%	414	1,114	+89.565%
2026-05-15	1.2000	1.2000	1.1000	1.1000	-2.655%	411	1,114	+98.182%
2026-05-14	1.2000	1.3000	1.1300	1.1300	0.000%	13	703	+92.920%
2026-05-13	1.2500	1.3500	1.1300	1.1300	-18.116%	12	695	+92.920%
2026-05-12	1.3000	1.4000	1.3000	1.3800	+5.344%	13	695	+57.971%
2026-05-11	1.3100	1.3100	1.3100	1.3100	-22.941%	10	695	+66.412%
2026-05-08	1.7000	1.7200	1.7000	1.7000	+6.250%	9	705	+28.235%
2026-05-07	1.5000	1.6000	1.5000	1.6000	+1.266%	143	696	+36.250%
2026-05-06	1.6000	1.6000	1.5800	1.5800	+8.966%	36	557	+37.975%
2026-05-05	1.4000	1.4500	1.4000	1.4500	0.000%	39	557	+50.345%
2026-05-04	1.5000	1.5000	1.4500	1.4500	0.000%	9	558	+50.345%
2026-05-01	1.7000	1.7000	1.4500	1.4500	-8.228%	9	557	+50.345%
2026-04-30	1.4500	1.5800	1.4500	1.5800	+8.966%	30	557	+37.975%
2026-04-29	1.4000	1.4500	1.4000	1.4500	-12.121%	4	527	+50.345%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+10.000%	1	527	+32.121%
2026-04-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	526	+45.333%
2026-04-24	1.6500	1.6500	1.5000	1.5000	-4.459%	33	526	+45.333%
2026-04-23	1.6700	1.6700	1.5700	1.5700	-7.647%	6	532	+38.854%
2026-04-22	1.8000	1.8000	1.6500	1.7000	-8.108%	22	532	+28.235%
2026-04-20	1.5500	1.8500	1.5500	1.8500	-3.141%	2	510	+17.838%
2026-04-17	1.9100	1.9100	1.9100	1.9100	+23.226%	10	511	+14.136%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-3.125%	9	521	+40.645%
2026-04-15	1.3700	1.6000	1.3700	1.6000	+23.077%	31	530	+36.250%
2026-04-14	1.3700	1.4200	1.2600	1.3000	-7.801%	19	560	+67.692%
2026-04-13	1.3400	1.5300	1.3000	1.4100	-23.784%	65	550	+54.610%
2026-04-10	1.6200	1.8500	1.6200	1.8500	-24.490%	2	488	+17.838%
2026-03-30	2.5400	2.5400	2.4500	2.4500	+6.522%	12	487	-11.020%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+24.324%	1	476	-5.217%
2026-03-26	1.9000	1.9000	1.8500	1.8500	+8.824%	5	477	+17.838%
2026-03-25	1.7500	1.7500	1.7000	1.7000	-9.091%	125	474	+28.235%
2026-03-24	1.9000	1.9000	1.8700	1.8700	+1.081%	6	373	+16.578%
2026-03-23	1.8500	1.8500	1.8500	1.8500	0.000%	4	378	+17.838%
2026-03-20	1.8000	1.9000	1.8000	1.8500	0.000%	291	378	+17.838%
2026-03-19	1.9000	1.9800	1.8500	1.8500	-4.639%	29	107	+17.838%
2026-03-18	1.9500	1.9500	1.8000	1.9400	-68.710%	86	90	+12.371%
2026-02-26	6.2000	6.2000	6.2000	6.2000	+8.772%	2	7	-64.839%
2026-02-25	5.8000	5.8000	5.7000	5.7000	0.000%	5	0	-61.754%