Dark

CPB20260821C24
CPB Aug 21 2026 24.00 Call (CPB260821C00024000)
option OPRA

EOD

Aug 13, 2026

0.1500+87.500%(+0.0700)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.2000	0.1000	0.1500	+87.500%	123	3,132	0.000%
2026-08-12	0.1000	0.1000	0.0500	0.0800	-11.111%	59	3,103	+87.500%
2026-08-11	0.1000	0.1000	0.0500	0.0900	-18.182%	79	3,102	+66.667%
2026-08-10	0.1500	0.2100	0.1100	0.1100	-52.174%	79	3,057	+36.364%
2026-08-07	0.2000	0.2800	0.2000	0.2300	+15.000%	117	2,995	-34.783%
2026-08-06	0.2000	0.2300	0.1600	0.2000	-33.333%	27	2,895	-25.000%
2026-08-05	0.2700	0.3000	0.2400	0.3000	0.000%	24	2,906	-50.000%
2026-08-04	0.2000	0.3000	0.2000	0.3000	+50.000%	367	2,902	-50.000%
2026-08-03	0.2000	0.2500	0.1500	0.2000	+33.333%	94	2,827	-25.000%
2026-07-31	0.1600	0.1900	0.1100	0.1500	-21.053%	132	2,797	0.000%
2026-07-30	0.1500	0.2100	0.1500	0.1900	-45.714%	484	2,734	-21.053%
2026-07-29	0.4000	0.4200	0.2500	0.3500	-12.500%	611	2,797	-57.143%
2026-07-28	0.3500	0.6300	0.3500	0.4000	+37.931%	420	2,946	-62.500%
2026-07-27	0.2300	0.3500	0.2100	0.2900	+93.333%	232	2,934	-48.276%
2026-07-24	0.2000	0.2000	0.1500	0.1500	-6.250%	25	2,925	0.000%
2026-07-23	0.2100	0.2100	0.1500	0.1600	-36.000%	114	2,924	-6.250%
2026-07-22	0.3700	0.3700	0.2500	0.2500	-16.667%	209	2,953	-40.000%
2026-07-21	0.3500	0.4000	0.2900	0.3000	+20.000%	1,169	2,849	-50.000%
2026-07-20	0.2500	0.2700	0.2100	0.2500	-19.355%	129	2,426	-40.000%
2026-07-17	0.7000	0.7000	0.2700	0.3100	-31.111%	118	2,312	-51.613%
2026-07-16	0.3500	0.5000	0.3500	0.4500	+60.714%	639	2,230	-66.667%
2026-07-15	0.3000	0.3900	0.2800	0.2800	-6.667%	55	1,636	-46.429%
2026-07-14	0.4600	0.4600	0.3000	0.3000	-25.000%	123	1,591	-50.000%
2026-07-13	0.5000	0.5000	0.4000	0.4000	+48.148%	16	1,665	-62.500%
2026-07-10	0.3000	0.4200	0.2500	0.2700	+8.000%	166	1,650	-44.444%
2026-07-09	0.4500	0.4500	0.2500	0.2500	-37.500%	225	1,633	-40.000%
2026-07-08	0.4500	0.4500	0.3900	0.4000	-38.462%	28	1,494	-62.500%
2026-07-07	0.6900	0.8800	0.6500	0.6500	+30.000%	10	1,486	-76.923%
2026-07-06	0.8800	0.8800	0.5000	0.5000	-36.709%	169	1,481	-70.000%
2026-07-02	0.9200	0.9200	0.6500	0.7900	+12.857%	26	1,420	-81.013%
2026-07-01	0.4000	0.8500	0.4000	0.7000	+75.000%	90	1,420	-78.571%
2026-06-30	0.5100	0.6000	0.3500	0.4000	-35.484%	76	1,387	-62.500%
2026-06-29	0.5000	0.6200	0.5000	0.6200	+31.915%	48	1,360	-75.806%
2026-06-26	0.4800	0.4800	0.4500	0.4700	+4.444%	17	1,318	-68.085%
2026-06-25	0.5000	0.6000	0.4500	0.4500	-13.462%	313	1,311	-66.667%
2026-06-24	0.3000	0.5200	0.3000	0.5200	+108.000%	18	1,026	-71.154%
2026-06-23	0.2000	0.2500	0.2000	0.2500	+47.059%	127	1,018	-40.000%
2026-06-22	0.3000	0.3000	0.1500	0.1700	-48.485%	210	931	-11.765%
2026-06-18	0.2700	0.3300	0.2600	0.3300	+10.000%	84	813	-54.545%
2026-06-17	0.4500	0.6300	0.2800	0.3000	-25.000%	91	813	-50.000%
2026-06-16	0.5000	0.5000	0.4000	0.4000	-36.508%	148	813	-62.500%
2026-06-15	0.6500	0.7000	0.6000	0.6300	-21.250%	43	709	-76.190%
2026-06-12	0.8000	0.8500	0.8000	0.8000	-6.977%	207	712	-81.250%
2026-06-11	0.9600	1.0800	0.8600	0.8600	-14.000%	47	590	-82.558%
2026-06-10	0.7500	1.0800	0.7500	1.0000	+69.492%	285	582	-85.000%
2026-06-09	0.6500	0.7400	0.5900	0.5900	+7.273%	37	532	-74.576%
2026-06-08	0.8000	0.8000	0.5500	0.5500	+10.000%	34	531	-72.727%
2026-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	3	526	-70.000%
2026-06-03	0.5600	0.6000	0.5000	0.5000	+11.111%	44	526	-70.000%
2026-06-02	0.6500	0.6500	0.4500	0.4500	-18.182%	11	484	-66.667%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+14.583%	1	484	-72.727%
2026-05-28	0.3800	0.5000	0.3800	0.4800	+6.667%	23	483	-68.750%
2026-05-27	0.4000	0.4700	0.4000	0.4500	+28.571%	90	461	-66.667%
2026-05-26	0.3500	0.3500	0.3400	0.3500	0.000%	39	471	-57.143%
2026-05-22	0.4500	0.4500	0.3500	0.3500	+16.667%	5	433	-57.143%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-18.919%	4	437	-50.000%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-5.128%	1	437	-59.459%
2026-05-19	0.4500	0.5200	0.3900	0.3900	+2.632%	15	412	-61.538%
2026-05-18	0.4200	0.4300	0.3500	0.3800	-5.000%	16	412	-60.526%
2026-05-15	0.3500	0.4000	0.3500	0.4000	-20.000%	8	412	-62.500%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+2.041%	2	406	-70.000%
2026-05-12	0.5000	0.5900	0.4900	0.4900	+2.083%	25	383	-69.388%
2026-05-11	0.5900	0.5900	0.4800	0.4800	-23.810%	4	383	-68.750%
2026-05-07	0.6300	0.6300	0.6300	0.6300	+5.000%	1	381	-76.190%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-3.226%	25	380	-75.000%
2026-05-05	0.6100	0.6200	0.5000	0.6200	+29.167%	119	355	-75.806%
2026-05-04	0.5000	0.6000	0.4500	0.4800	-18.644%	48	323	-68.750%
2026-05-01	0.5900	0.5900	0.5900	0.5900	+7.273%	5	334	-74.576%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-8.333%	2	334	-72.727%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	31	336	-75.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	0.000%	3	336	-75.000%
2026-04-27	0.6300	0.6300	0.6000	0.6000	-14.286%	5	339	-75.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-6.667%	15	336	-78.571%
2026-04-20	0.8000	0.8000	0.7500	0.7500	0.000%	19	349	-80.000%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+4.167%	12	340	-80.000%
2026-04-15	0.6000	0.7200	0.6000	0.7200	+44.000%	20	340	-79.167%
2026-04-14	0.4500	0.5000	0.4500	0.5000	0.000%	4	340	-70.000%
2026-04-13	0.4800	0.5500	0.3500	0.5000	-30.556%	10	340	-70.000%
2026-04-10	0.7200	0.7200	0.7200	0.7200	-15.294%	4	340	-79.167%
2026-04-07	1.0500	1.1000	0.8500	0.8500	-29.167%	54	340	-82.353%
2026-04-06	1.1800	1.2000	1.1800	1.2000	-0.826%	24	340	-87.500%
2026-04-01	1.1000	1.2100	1.1000	1.2100	+0.833%	4	340	-87.603%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+9.091%	2	343	-87.500%
2026-03-27	1.1000	1.1500	1.1000	1.1000	+39.241%	105	343	-86.364%
2026-03-26	0.7900	0.7900	0.7900	0.7900	+5.333%	5	356	-81.013%
2026-03-25	0.7500	0.7500	0.7000	0.7500	0.000%	38	356	-80.000%
2026-03-24	0.8000	0.8200	0.7500	0.7500	-5.063%	4	320	-80.000%
2026-03-23	0.9000	0.9000	0.7500	0.7900	-7.059%	34	322	-81.013%
2026-03-20	0.8000	0.8500	0.8000	0.8500	+6.250%	37	311	-82.353%
2026-03-19	0.8500	0.9000	0.8000	0.8000	-5.882%	83	274	-81.250%
2026-03-18	0.7500	0.8700	0.7500	0.8500	-22.727%	54	323	-82.353%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+4.762%	6	280	-86.364%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-15.323%	6	274	-85.714%
2026-03-12	1.3600	1.4500	1.0500	1.2400	-29.944%	168	268	-87.903%
2026-03-11	2.1000	2.3000	1.4000	1.7700	-40.000%	96	144	-91.525%
2026-03-05	2.9500	2.9500	2.9500	2.9500	-22.977%	6	48	-94.915%
2026-02-26	3.9000	3.9000	3.7700	3.8300	-6.585%	16	43	-96.084%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-8.889%	25	42	-96.341%
2026-02-03	4.5000	4.5000	4.5000	4.5000	0.000%	7	17	-96.667%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+23.967%	10	10	-96.667%
2026-01-06	3.6300	3.6300	3.6300	3.6300	0.000%	2	2	-95.868%