Dark

CPB20260821C23
CPB Aug 21 2026 23.00 Call (CPB260821C00023000)
option OPRA

EOD

Aug 13, 2026

0.5500+83.333%(+0.2500)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.6300	0.2500	0.5500	+83.333%	77	2,980	0.000%
2026-08-12	0.2000	0.3100	0.2000	0.3000	-14.286%	46	2,972	+83.333%
2026-08-11	0.2700	0.4500	0.2500	0.3500	+16.667%	39	2,990	+57.143%
2026-08-10	0.5000	0.5000	0.3000	0.3000	-50.000%	44	2,969	+83.333%
2026-08-07	0.5000	0.7500	0.5000	0.6000	+33.333%	81	2,967	-8.333%
2026-08-06	0.6300	0.6500	0.4500	0.4500	-27.419%	25	2,926	+22.222%
2026-08-05	0.5900	0.7500	0.5500	0.6200	-4.615%	40	2,932	-11.290%
2026-08-04	0.4300	0.6500	0.4300	0.6500	+58.537%	41	2,928	-15.385%
2026-08-03	0.3000	0.5400	0.3000	0.4100	+17.143%	44	2,913	+34.146%
2026-07-31	0.3500	0.4000	0.3000	0.3500	-12.500%	109	2,894	+57.143%
2026-07-30	0.6500	0.6500	0.3900	0.4000	-46.667%	39	2,890	+37.500%
2026-07-29	0.8500	0.8500	0.6500	0.7500	0.000%	398	2,900	-26.667%
2026-07-28	0.7000	1.0500	0.7000	0.7500	+15.385%	111	2,552	-26.667%
2026-07-27	0.4500	0.7000	0.4000	0.6500	+62.500%	318	2,487	-15.385%
2026-07-24	0.3000	0.4000	0.3000	0.4000	+33.333%	72	2,256	+37.500%
2026-07-23	0.4000	0.4000	0.2700	0.3000	-40.000%	73	2,216	+83.333%
2026-07-22	0.6000	0.6000	0.4500	0.5000	-21.875%	44	2,186	+10.000%
2026-07-21	0.6000	0.7000	0.5500	0.6400	+23.077%	59	2,190	-14.063%
2026-07-20	0.5000	0.5300	0.4000	0.5200	-10.345%	334	2,140	+5.769%
2026-07-17	1.0500	1.2000	0.5500	0.5800	-29.268%	100	1,891	-5.172%
2026-07-16	0.8000	0.9000	0.7200	0.8200	+70.833%	142	1,872	-32.927%
2026-07-15	0.4500	0.6000	0.4500	0.4800	-17.241%	25	1,781	+14.583%
2026-07-14	0.5600	0.6000	0.5100	0.5800	-10.769%	40	1,770	-5.172%
2026-07-13	0.7500	0.9000	0.6500	0.6500	0.000%	196	1,750	-15.385%
2026-07-10	0.6000	0.6700	0.6000	0.6500	+44.444%	51	1,698	-15.385%
2026-07-09	0.6000	0.6500	0.4500	0.4500	-37.500%	110	1,663	+22.222%
2026-07-08	0.8500	0.8500	0.7000	0.7200	-38.983%	102	1,650	-23.611%
2026-07-07	1.2200	1.5000	1.1500	1.1800	+24.211%	125	1,602	-53.390%
2026-07-06	1.0500	1.0500	0.8300	0.9500	-36.242%	184	1,679	-42.105%
2026-07-02	1.4900	1.4900	1.0500	1.4900	+34.234%	105	1,725	-63.087%
2026-07-01	0.8500	1.3800	0.8500	1.1100	+68.182%	708	1,725	-50.450%
2026-06-30	0.7700	0.7800	0.6600	0.6600	-30.526%	38	1,945	-16.667%
2026-06-29	0.9000	0.9800	0.8300	0.9500	+7.955%	168	1,915	-42.105%
2026-06-26	0.7500	0.8900	0.7100	0.8800	+14.286%	125	2,034	-37.500%
2026-06-25	0.9800	0.9800	0.7500	0.7700	+2.667%	59	2,038	-28.571%
2026-06-24	0.6800	0.8300	0.5800	0.7500	+66.667%	268	2,023	-26.667%
2026-06-23	0.4500	0.4500	0.2500	0.4500	+50.000%	57	1,927	+22.222%
2026-06-22	0.4500	0.4500	0.3000	0.3000	-40.000%	158	1,892	+83.333%
2026-06-18	0.6500	0.6500	0.4000	0.5000	0.000%	58	1,811	+10.000%
2026-06-17	0.5800	0.5800	0.4000	0.5000	-16.667%	88	1,811	+10.000%
2026-06-16	0.8000	0.8500	0.6000	0.6000	-39.394%	192	1,811	-8.333%
2026-06-15	0.9700	1.0800	0.9000	0.9900	-18.852%	107	1,688	-44.444%
2026-06-12	1.2500	1.2500	1.1600	1.2200	-6.154%	173	1,701	-54.918%
2026-06-11	1.3000	1.4800	1.2000	1.3000	-16.129%	458	1,654	-57.692%
2026-06-10	1.0700	1.5500	1.0700	1.5500	+55.000%	429	1,678	-64.516%
2026-06-09	0.9000	1.0000	0.8000	1.0000	+25.000%	55	1,529	-45.000%
2026-06-08	1.1000	1.1000	0.7600	0.8000	-18.367%	36	1,507	-31.250%
2026-06-05	0.8500	0.9800	0.8500	0.9800	+8.889%	15	1,507	-43.878%
2026-06-04	0.9000	0.9000	0.8700	0.9000	-3.226%	39	1,515	-38.889%
2026-06-03	0.8000	1.0000	0.7900	0.9300	+19.231%	141	1,510	-40.860%
2026-06-02	0.8000	0.8000	0.7600	0.7800	-2.500%	60	1,512	-29.487%
2026-06-01	0.8000	0.8000	0.7200	0.8000	-5.882%	20	1,477	-31.250%
2026-05-29	0.6500	0.8500	0.6500	0.8500	+18.056%	14	1,475	-35.294%
2026-05-28	0.8000	0.8000	0.7200	0.7200	+20.000%	5	1,474	-23.611%
2026-05-27	0.6000	0.6500	0.6000	0.6000	0.000%	49	1,474	-8.333%
2026-05-22	0.5500	0.6000	0.5500	0.6000	+17.647%	4	1,472	-8.333%
2026-05-21	0.4200	0.5200	0.4200	0.5100	-7.273%	10	1,477	+7.843%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-6.780%	5	1,477	0.000%
2026-05-19	0.7000	0.7500	0.5900	0.5900	+18.000%	15	1,449	-6.780%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-9.091%	30	1,449	+10.000%
2026-05-15	0.4800	0.5500	0.4800	0.5500	0.000%	18	1,449	0.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-11.290%	2	1,462	0.000%
2026-05-13	0.7000	0.7000	0.5900	0.6200	-11.429%	166	1,388	-11.290%
2026-05-12	0.7000	0.7000	0.7000	0.7000	0.000%	10	1,388	-21.429%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-19.540%	1	1,388	-21.429%
2026-05-08	0.8700	0.8700	0.8700	0.8700	-8.421%	1	1,388	-36.782%
2026-05-07	0.8500	0.9500	0.8500	0.9500	+11.765%	4	1,388	-42.105%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,389	-35.294%
2026-05-05	0.8300	0.8700	0.8300	0.8700	+8.750%	9	1,389	-36.782%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,385	-31.250%
2026-05-01	0.9000	0.9000	0.8500	0.9000	+12.500%	88	1,333	-38.889%
2026-04-30	0.8300	0.8300	0.7500	0.8000	+9.589%	29	1,333	-31.250%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-8.750%	1	1,333	-24.658%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-8.046%	3	1,333	-31.250%
2026-04-23	0.7500	0.8700	0.7500	0.8700	-3.333%	23	1,336	-36.782%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-23.077%	1	1,353	-38.889%
2026-04-17	1.1800	1.1800	1.1600	1.1700	+17.000%	16	1,353	-52.991%
2026-04-16	0.9700	1.0000	0.9700	1.0000	0.000%	4	1,351	-45.000%
2026-04-15	0.6800	1.0000	0.6800	1.0000	+33.333%	19	1,350	-45.000%
2026-04-13	0.7000	0.7500	0.6500	0.7500	-13.793%	10	1,332	-26.667%
2026-04-10	1.1700	1.1700	0.8700	0.8700	-17.143%	789	1,330	-36.782%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-25.000%	1	612	-47.619%
2026-04-07	1.5900	1.6000	1.4000	1.4000	-12.500%	52	611	-60.714%
2026-04-06	1.6000	1.6000	1.6000	1.6000	+3.226%	1	637	-65.625%
2026-04-02	1.6000	1.6000	1.5500	1.5500	-1.899%	7	644	-64.516%
2026-04-01	1.4800	1.5800	1.4800	1.5800	+1.935%	3	644	-65.190%
2026-03-31	1.5500	1.5500	1.5400	1.5500	+9.929%	43	644	-64.516%
2026-03-27	1.5000	1.5000	1.4100	1.4100	+28.182%	51	617	-60.993%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+11.111%	11	616	-50.000%
2026-03-25	1.0500	1.0500	0.9800	0.9900	-5.714%	39	606	-44.444%
2026-03-24	1.0500	1.1000	1.0500	1.0500	-4.545%	91	601	-47.619%
2026-03-23	1.0500	1.1000	1.0500	1.1000	-4.348%	45	547	-50.000%
2026-03-20	1.0500	1.1500	1.0500	1.1500	+1.770%	51	503	-52.174%
2026-03-19	1.0500	1.1500	1.0500	1.1300	+2.727%	147	473	-51.327%
2026-03-18	1.2000	1.2000	1.1000	1.1000	-21.429%	50	523	-50.000%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+7.692%	54	477	-60.714%
2026-03-16	1.4000	1.4000	1.2500	1.3000	-13.333%	212	423	-57.692%
2026-03-13	1.6000	1.6000	1.5000	1.5000	-3.226%	62	286	-63.333%
2026-03-12	1.9000	1.9000	1.5500	1.5500	-25.121%	113	247	-64.516%
2026-03-11	2.5500	2.5500	1.8500	2.0700	-33.226%	138	151	-73.430%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-27.907%	9	13	-82.258%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+4.878%	1	4	-87.209%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-19.765%	3	3	-86.585%
2026-02-19	5.1100	5.1100	5.1100	5.1100	0.000%	1	1	-89.237%