Dark

CPB20260821C22
CPB Aug 21 2026 22.00 Call (CPB260821C00022000)
option OPRA

EOD

Aug 13, 2026

1.26+44.828%(+0.39)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.3000	1.0500	1.2600	+44.828%	96	3,230	0.000%
2026-08-12	0.7500	0.9000	0.7500	0.8700	-8.421%	10	3,253	+44.828%
2026-08-11	0.9500	0.9500	0.9500	0.9500	+15.854%	1	3,249	+32.632%
2026-08-10	1.1100	1.1100	0.7800	0.8200	-36.923%	36	3,249	+53.659%
2026-08-07	1.2000	1.3500	1.1400	1.3000	+28.713%	30	3,260	-3.077%
2026-08-06	0.9900	1.0500	0.9900	1.0100	-15.833%	25	3,267	+24.752%
2026-08-05	1.2300	1.2300	1.0500	1.2000	0.000%	69	3,264	+5.000%
2026-08-04	0.9000	1.2000	0.9000	1.2000	+29.032%	19	3,299	+5.000%
2026-08-03	1.0700	1.0700	0.9000	0.9300	+29.167%	20	3,304	+35.484%
2026-07-31	0.8100	0.8100	0.7000	0.7200	-18.182%	29	3,304	+75.000%
2026-07-30	0.7500	0.8800	0.7500	0.8800	-37.143%	140	3,295	+43.182%
2026-07-29	1.5200	1.5200	1.4000	1.4000	+4.478%	10	3,390	-10.000%
2026-07-28	1.5100	1.6900	1.3300	1.3400	+11.667%	15	3,397	-5.970%
2026-07-27	0.9500	1.2000	0.7500	1.2000	+60.000%	26	3,402	+5.000%
2026-07-24	0.6000	0.7500	0.6000	0.7500	+20.968%	29	3,391	+68.000%
2026-07-23	0.8000	0.8000	0.5500	0.6200	-32.609%	25	3,382	+103.226%
2026-07-22	1.1800	1.1800	0.9200	0.9200	-8.000%	20	3,378	+36.957%
2026-07-21	1.0500	1.1500	1.0000	1.0000	+5.263%	403	3,362	+26.000%
2026-07-20	0.8300	0.9500	0.8000	0.9500	-13.636%	575	3,245	+32.632%
2026-07-17	1.2800	1.3200	0.9200	1.1000	-12.000%	124	3,450	+14.545%
2026-07-16	1.2500	1.3000	1.1500	1.2500	+43.678%	66	3,437	+0.800%
2026-07-15	0.9000	0.9000	0.8300	0.8700	-13.000%	16	3,437	+44.828%
2026-07-14	0.8000	1.0000	0.8000	1.0000	-4.762%	14	3,436	+26.000%
2026-07-13	0.9800	1.4000	0.9800	1.0500	-3.670%	67	3,433	+20.000%
2026-07-10	0.8500	1.1000	0.8500	1.0900	+28.235%	510	3,478	+15.596%
2026-07-09	1.1000	1.1000	0.8500	0.8500	-22.727%	257	3,477	+48.235%
2026-07-08	1.5700	1.5700	1.1000	1.1000	-37.853%	26	3,454	+14.545%
2026-07-07	1.7500	2.1100	1.6000	1.7700	+26.429%	19	3,449	-28.814%
2026-07-06	1.5100	1.5100	1.4000	1.4000	-29.293%	21	3,452	-10.000%
2026-07-02	1.7000	1.9800	1.7000	1.9800	+16.471%	5	3,463	-36.364%
2026-07-01	1.5700	2.0000	1.5700	1.7000	+61.905%	198	3,463	-25.882%
2026-06-30	1.4200	1.4200	1.0000	1.0500	-30.000%	27	3,438	+20.000%
2026-06-29	1.2500	1.5000	1.2500	1.5000	+20.968%	652	3,425	-16.000%
2026-06-26	1.2000	1.2800	1.1700	1.2400	-3.125%	62	3,425	+1.613%
2026-06-25	1.3500	1.3600	1.1600	1.2800	+6.667%	32	3,441	-1.563%
2026-06-24	0.9000	1.2000	0.9000	1.2000	+55.844%	28	3,436	+5.000%
2026-06-23	0.6500	0.7700	0.6200	0.7700	+50.980%	626	3,431	+63.636%
2026-06-22	0.6900	0.6900	0.4600	0.5100	-30.137%	57	3,024	+147.059%
2026-06-18	0.7000	0.7800	0.6700	0.7300	+12.308%	23	2,991	+72.603%
2026-06-17	0.7900	0.8000	0.6500	0.6500	-38.095%	29	2,991	+93.846%
2026-06-16	1.2500	1.3200	1.0500	1.0500	-27.083%	60	2,991	+20.000%
2026-06-15	1.4400	1.4400	1.4400	1.4400	-17.241%	6	2,953	-12.500%
2026-06-12	1.7500	1.7500	1.7000	1.7400	-8.421%	52	2,959	-27.586%
2026-06-11	1.7500	2.0500	1.7000	1.9000	0.000%	146	3,007	-33.684%
2026-06-10	1.5000	2.0100	1.5000	1.9000	+59.664%	480	2,992	-33.684%
2026-06-09	1.2400	1.4200	1.1500	1.1900	-4.800%	233	3,002	+5.882%
2026-06-08	1.1600	1.2500	1.1000	1.2500	-7.407%	140	2,945	+0.800%
2026-06-05	1.3000	1.3800	1.1800	1.3500	+8.000%	106	2,816	-6.667%
2026-06-04	1.3700	1.3700	1.2500	1.2500	0.000%	5	2,810	+0.800%
2026-06-03	1.1500	1.3000	1.1500	1.2500	+25.000%	31	2,806	+0.800%
2026-06-02	1.1500	1.1500	1.0000	1.0000	-9.091%	687	2,807	+26.000%
2026-06-01	1.1400	1.1500	1.0500	1.1000	-4.348%	192	2,717	+14.545%
2026-05-29	1.0000	1.2300	1.0000	1.1500	+15.000%	155	2,701	+9.565%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+8.696%	73	2,657	+26.000%
2026-05-27	0.9500	0.9500	0.9000	0.9200	+15.000%	134	2,619	+36.957%
2026-05-26	0.9500	0.9500	0.8000	0.8000	-11.111%	5	2,597	+57.500%
2026-05-22	0.8700	0.9000	0.8000	0.9000	+12.500%	13	2,585	+40.000%
2026-05-21	0.6300	0.8000	0.6300	0.8000	-5.882%	22	2,573	+57.500%
2026-05-19	0.8500	1.0500	0.8500	0.8500	+6.250%	25	2,573	+48.235%
2026-05-18	0.8300	0.9500	0.8000	0.8000	+14.286%	6	2,549	+57.500%
2026-05-15	0.7000	0.7500	0.7000	0.7000	-22.222%	635	2,549	+80.000%
2026-05-14	0.9000	0.9500	0.8500	0.9000	+12.500%	14	2,185	+40.000%
2026-05-13	0.9500	1.0500	0.8000	0.8000	-15.789%	23	2,173	+57.500%
2026-05-12	0.9500	1.0000	0.9500	0.9500	-5.000%	5	2,173	+32.632%
2026-05-11	1.1000	1.1000	1.0000	1.0000	-15.254%	6	2,173	+26.000%
2026-05-08	1.2500	1.2500	1.1800	1.1800	-10.606%	9	2,174	+6.780%
2026-05-07	1.0300	1.3500	1.0300	1.3200	+25.714%	59	2,171	-4.545%
2026-05-06	1.3000	1.3000	1.0500	1.0500	-22.222%	10	2,148	+20.000%
2026-05-05	0.9500	1.3500	0.9500	1.3500	+37.755%	89	2,144	-6.667%
2026-05-04	1.0500	1.0500	0.9800	0.9800	-6.667%	38	2,152	+28.571%
2026-05-01	1.2500	1.2500	1.0500	1.0500	-8.696%	15	2,137	+20.000%
2026-04-30	1.1000	1.1500	1.1000	1.1500	+11.650%	21	2,137	+9.565%
2026-04-29	1.0500	1.0500	1.0300	1.0300	-14.167%	6	2,154	+22.330%
2026-04-28	1.2900	1.2900	1.2000	1.2000	+4.348%	5	2,159	+5.000%
2026-04-27	1.2000	1.2000	1.1500	1.1500	-1.709%	5	2,159	+9.565%
2026-04-24	1.2100	1.2100	1.1700	1.1700	-4.878%	5	2,159	+7.692%
2026-04-23	1.2000	1.2500	1.1500	1.2300	-5.385%	13	2,156	+2.439%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-10.345%	1	2,144	-3.077%
2026-04-21	1.2400	1.4500	1.2400	1.4500	-2.027%	17	2,144	-13.103%
2026-04-17	1.5500	1.5500	1.4800	1.4800	+13.846%	52	2,135	-14.865%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+11.111%	1	2,183	-3.077%
2026-04-15	1.0000	1.1700	1.0000	1.1700	+17.000%	21	2,182	+7.692%
2026-04-14	1.0000	1.0300	0.9800	1.0000	+5.263%	472	2,181	+26.000%
2026-04-13	1.0000	1.0000	0.9300	0.9500	-24.000%	10	1,739	+32.632%
2026-04-10	1.4500	1.4500	1.2500	1.2500	+4.167%	685	1,732	+0.800%
2026-04-09	1.3000	1.3000	1.2000	1.2000	-20.000%	2	1,058	+5.000%
2026-04-07	1.6900	1.6900	1.5000	1.5000	-26.829%	59	1,058	-16.000%
2026-04-02	2.0200	2.0500	2.0200	2.0500	+5.128%	2	1,053	-38.537%
2026-04-01	1.9200	1.9500	1.8500	1.9500	-4.878%	3	1,053	-35.385%
2026-03-31	1.9800	2.0500	1.6500	2.0500	+1.485%	100	1,051	-38.537%
2026-03-30	2.0700	2.0700	2.0000	2.0200	+5.208%	6	1,082	-37.624%
2026-03-27	1.8700	1.9200	1.8700	1.9200	+32.414%	3	1,085	-34.375%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+1.399%	17	1,084	-13.103%
2026-03-25	1.3500	1.4300	1.2500	1.4300	-1.379%	31	1,082	-11.888%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+11.538%	4	1,078	-13.103%
2026-03-23	1.4000	1.4000	1.3000	1.3000	-10.345%	3	1,077	-3.077%
2026-03-20	1.4000	1.4500	1.4000	1.4500	0.000%	368	1,074	-13.103%
2026-03-19	1.4500	1.5000	1.4500	1.4500	-3.333%	286	708	-13.103%
2026-03-18	1.5000	1.5500	1.4000	1.5000	-18.919%	391	479	-16.000%
2026-03-17	1.8800	1.8800	1.8500	1.8500	+8.824%	4	191	-31.892%
2026-03-16	1.5500	1.7500	1.5500	1.7000	-8.108%	233	190	-25.882%
2026-03-13	1.9500	1.9500	1.8500	1.8500	-15.909%	2	71	-31.892%
2026-03-12	2.4000	2.4000	2.2000	2.2000	-24.138%	2	69	-42.727%
2026-03-11	2.6000	2.9000	2.6000	2.9000	-34.091%	30	67	-56.552%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-22.807%	2	37	-71.364%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-1.724%	19	35	-77.895%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+13.725%	10	16	-78.276%
2026-01-08	5.0000	5.1000	5.0000	5.1000	0.000%	11	6	-75.294%