Dark

CPB20260821C25
CPB Aug 21 2026 25.00 Call (CPB260821C00025000)
option OPRA

EOD

Jun 29, 2026

0.35000.000%(0.0000)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2800	0.3600	0.2800	0.3500	0.000%	248	2,082	0.000%
2026-06-26	0.2400	0.3500	0.2400	0.3500	+25.000%	12	1,931	0.000%
2026-06-25	0.3000	0.3500	0.2800	0.2800	+12.000%	24	1,928	+25.000%
2026-06-24	0.1900	0.2900	0.1800	0.2500	+66.667%	42	1,917	+40.000%
2026-06-23	0.1200	0.1900	0.1100	0.1500	+50.000%	97	1,894	+133.333%
2026-06-22	0.1300	0.1300	0.1000	0.1000	-33.333%	9	1,839	+250.000%
2026-06-18	0.1600	0.1600	0.1500	0.1500	-25.000%	15	1,835	+133.333%
2026-06-17	0.2300	0.2300	0.1500	0.2000	-35.484%	40	1,835	+75.000%
2026-06-16	0.3500	0.3500	0.2100	0.3100	-22.500%	24	1,835	+12.903%
2026-06-15	0.4200	0.4500	0.4000	0.4000	-27.273%	63	1,840	-12.500%
2026-06-12	0.5300	0.5500	0.5000	0.5500	-8.333%	8	1,861	-36.364%
2026-06-11	0.6500	0.7500	0.5700	0.6000	-4.762%	132	1,860	-41.667%
2026-06-10	0.5600	0.7500	0.5500	0.6300	+40.000%	293	1,818	-44.444%
2026-06-09	0.3900	0.4500	0.3800	0.4500	+28.571%	48	1,561	-22.222%
2026-06-08	0.5500	0.5500	0.3500	0.3500	-27.083%	28	1,533	0.000%
2026-06-05	0.4200	0.4800	0.4000	0.4800	+26.316%	82	1,519	-27.083%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,439	-7.895%
2026-06-03	0.3500	0.4500	0.3000	0.3400	-2.857%	78	1,439	+2.941%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,425	0.000%
2026-06-01	0.3700	0.4100	0.3500	0.4000	0.000%	30	1,425	-12.500%
2026-05-29	0.3500	0.4000	0.3400	0.4000	+21.212%	35	1,422	-12.500%
2026-05-28	0.3100	0.3500	0.3100	0.3300	+10.000%	10	1,404	+6.061%
2026-05-27	0.3100	0.3100	0.3000	0.3000	0.000%	23	1,398	+16.667%
2026-05-22	0.2500	0.3000	0.2500	0.3000	+66.667%	4	1,374	+16.667%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-10.000%	4	1,373	+94.444%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-28.571%	3	1,373	+75.000%
2026-05-19	0.3000	0.3500	0.2800	0.2800	+12.000%	7	1,362	+25.000%
2026-05-18	0.2000	0.2500	0.2000	0.2500	-16.667%	30	1,362	+40.000%
2026-05-14	0.2500	0.3000	0.2500	0.3000	+20.000%	27	1,362	+16.667%
2026-05-13	0.3000	0.3000	0.2500	0.2500	-16.667%	58	1,297	+40.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,297	+16.667%
2026-05-11	0.3400	0.4000	0.3400	0.4000	-11.111%	3	1,297	-12.500%
2026-05-08	0.4400	0.4500	0.4300	0.4500	-10.000%	67	1,296	-22.222%
2026-05-07	0.4000	0.5000	0.4000	0.5000	+25.000%	251	1,234	-30.000%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-4.762%	6	984	-12.500%
2026-05-05	0.3600	0.4200	0.3600	0.4200	+20.000%	31	984	-16.667%
2026-05-04	0.3700	0.4000	0.3300	0.3500	-16.667%	14	960	0.000%
2026-05-01	0.4000	0.4200	0.4000	0.4200	+7.692%	11	959	-16.667%
2026-04-30	0.4000	0.4500	0.3900	0.3900	-13.333%	7	959	-10.256%
2026-04-29	0.4500	0.4500	0.4500	0.4500	0.000%	7	958	-22.222%
2026-04-28	0.4300	0.4500	0.4300	0.4500	+2.273%	6	958	-22.222%
2026-04-27	0.4000	0.4400	0.4000	0.4400	-12.000%	32	952	-20.455%
2026-04-24	0.4500	0.5000	0.4500	0.5000	-24.242%	8	924	-30.000%
2026-04-21	0.5500	0.6600	0.5400	0.6600	+20.000%	15	920	-46.970%
2026-04-20	0.5000	0.6000	0.5000	0.5500	-12.698%	14	920	-36.364%
2026-04-17	0.6000	0.6300	0.6000	0.6300	+16.667%	3	908	-44.444%
2026-04-16	0.5000	0.5400	0.5000	0.5400	+35.000%	22	906	-35.185%
2026-04-15	0.4000	0.4200	0.4000	0.4000	+60.000%	65	886	-12.500%
2026-04-14	0.3800	0.3800	0.2500	0.2500	-37.500%	465	858	+40.000%
2026-04-13	0.4200	0.4200	0.3000	0.4000	-38.462%	16	843	-12.500%
2026-04-09	0.5000	0.6500	0.5000	0.6500	+30.000%	4	834	-46.154%
2026-04-08	0.6000	0.6000	0.5000	0.5000	-23.077%	4	832	-30.000%
2026-04-07	0.9200	0.9200	0.6000	0.6500	-24.419%	8	830	-46.154%
2026-04-06	0.9000	0.9000	0.8000	0.8600	-4.444%	22	830	-59.302%
2026-04-02	0.9000	0.9000	0.9000	0.9000	+28.571%	1	824	-61.111%
2026-04-01	0.8500	0.9000	0.7000	0.7000	-25.532%	22	824	-50.000%
2026-03-31	0.9000	0.9400	0.9000	0.9400	-1.053%	34	813	-62.766%
2026-03-30	0.9700	0.9700	0.9500	0.9500	0.000%	23	813	-63.158%
2026-03-27	0.7500	0.9500	0.7500	0.9500	+72.727%	82	801	-63.158%
2026-03-26	0.6300	0.6300	0.5500	0.5500	0.000%	2	728	-36.364%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-8.333%	15	726	-36.364%
2026-03-24	0.5000	0.6000	0.5000	0.6000	0.000%	29	711	-41.667%
2026-03-23	0.6000	0.6000	0.6000	0.6000	0.000%	6	687	-41.667%
2026-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	59	682	-41.667%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-14.286%	80	701	-41.667%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	1	701	-50.000%
2026-03-17	0.7500	0.7500	0.7200	0.7200	+9.091%	21	700	-51.389%
2026-03-16	0.6500	0.6600	0.6500	0.6600	-26.667%	54	680	-46.970%
2026-03-12	1.0500	1.1500	0.9000	0.9000	-31.818%	45	682	-61.111%
2026-03-11	1.5000	1.5500	1.0500	1.3200	-35.610%	492	652	-73.485%
2026-03-10	2.2000	2.2000	2.0500	2.0500	-12.393%	98	188	-82.927%
2026-03-09	2.3400	2.3400	2.3400	2.3400	-12.360%	4	187	-85.043%
2026-03-06	2.2000	2.6700	2.2000	2.6700	+13.136%	76	184	-86.891%
2026-03-05	2.3200	2.4000	2.2500	2.3600	+3.965%	91	166	-85.169%
2026-03-04	2.2500	2.2700	2.2500	2.2700	-21.181%	50	91	-84.581%
2026-03-02	2.9300	2.9300	2.8800	2.8800	-12.727%	21	41	-87.847%
2026-02-26	3.2000	3.3200	3.0000	3.3000	+10.000%	80	25	-89.394%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-16.667%	3	14	-88.333%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-8.861%	7	14	-90.278%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-1.250%	3	9	-91.139%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-14.894%	2	9	-91.250%
2026-02-06	4.7000	4.7000	4.7000	4.7000	+17.500%	3	9	-92.553%
2025-12-26	3.9900	4.0400	3.9900	4.0000	0.000%	9	9	-91.250%