Dark

CPB20260918C22
CPB Sep 18 2026 22.00 Call (CPB260918C00022000)
option OPRA

EOD

Aug 13, 2026

1.70+28.788%(+0.38)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6400	1.7700	1.6100	1.7000	+28.788%	28	3,356	0.000%
2026-08-11	1.2500	1.3200	1.2500	1.3200	-7.042%	8	3,362	+28.788%
2026-08-10	1.4000	1.4500	1.4000	1.4200	-21.978%	9	3,362	+19.718%
2026-08-07	1.8000	1.8200	1.7700	1.8200	+21.333%	6	3,355	-6.593%
2026-08-06	1.7600	1.7600	1.5000	1.5000	-9.091%	1,181	3,359	+13.333%
2026-08-05	1.5700	1.6500	1.5700	1.6500	0.000%	31	2,202	+3.030%
2026-08-04	1.5000	1.6500	1.5000	1.6500	+11.486%	3	2,214	+3.030%
2026-08-03	1.2500	1.4900	1.2500	1.4800	+23.333%	24	2,213	+14.865%
2026-07-31	1.1400	1.2500	1.1400	1.2000	-11.111%	105	2,218	+41.667%
2026-07-30	1.3400	1.3500	1.2000	1.3500	-15.625%	191	2,206	+25.926%
2026-07-29	1.6000	1.6000	1.6000	1.6000	-9.605%	6	2,144	+6.250%
2026-07-28	1.9200	2.0000	1.7700	1.7700	+10.625%	7	2,138	-3.955%
2026-07-27	1.0500	1.6500	1.0500	1.6000	+33.333%	78	2,139	+6.250%
2026-07-24	1.1000	1.2000	1.0500	1.2000	+27.660%	21	2,055	+41.667%
2026-07-23	1.1000	1.1000	0.9400	0.9400	-32.857%	14	2,043	+80.851%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-3.448%	5	2,031	+21.429%
2026-07-21	1.5500	1.6000	1.4500	1.4500	-2.685%	123	2,031	+17.241%
2026-07-17	2.0000	2.0000	1.3000	1.4900	-12.353%	180	1,941	+14.094%
2026-07-16	1.7000	1.7500	1.6700	1.7000	+21.429%	38	1,854	0.000%
2026-07-15	1.2600	1.4000	1.2600	1.4000	+2.190%	5	1,825	+21.429%
2026-07-14	1.3700	1.3700	1.3700	1.3700	-19.412%	1	1,821	+24.088%
2026-07-13	1.7100	1.7500	1.7000	1.7000	+15.646%	12	1,821	0.000%
2026-07-10	1.3000	1.4700	1.3000	1.4700	+19.512%	14	1,831	+15.646%
2026-07-09	1.5300	1.5300	1.2300	1.2300	-41.706%	18	1,820	+38.211%
2026-07-07	2.1000	2.1100	2.1000	2.1100	+17.222%	15	1,814	-19.431%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-14.286%	20	1,814	-5.556%
2026-07-02	2.2000	2.2000	2.1000	2.1000	+0.478%	8	1,794	-19.048%
2026-07-01	1.8300	2.2100	1.8300	2.0900	+50.360%	9	1,794	-18.660%
2026-06-30	1.9000	1.9000	1.3900	1.3900	-21.469%	6	1,788	+22.302%
2026-06-29	1.8500	1.8500	1.7300	1.7700	+7.927%	30	1,787	-3.955%
2026-06-26	1.7400	1.7400	1.6400	1.6400	-6.286%	24	1,774	+3.659%
2026-06-25	1.7000	1.7500	1.7000	1.7500	+22.378%	7	1,755	-2.857%
2026-06-24	1.1000	1.6000	1.1000	1.4300	+36.190%	22	1,755	+18.881%
2026-06-23	0.7000	1.0500	0.7000	1.0500	+25.000%	64	1,752	+61.905%
2026-06-22	0.8000	0.9400	0.8000	0.8400	-20.000%	5	1,744	+102.381%
2026-06-18	1.1000	1.1000	1.0500	1.0500	+10.526%	2	1,821	+61.905%
2026-06-17	1.3500	1.3500	0.9500	0.9500	-32.143%	95	1,821	+78.947%
2026-06-16	1.6500	1.6500	1.3600	1.4000	-22.222%	21	1,821	+21.429%
2026-06-15	1.9000	1.9000	1.7700	1.8000	-12.195%	7	1,820	-5.556%
2026-06-12	2.1600	2.1600	2.0500	2.0500	-3.756%	11	1,815	-17.073%
2026-06-11	2.3500	2.3500	2.1000	2.1300	-7.391%	97	1,805	-20.188%
2026-06-10	2.0600	2.3000	2.0600	2.3000	+46.497%	20	1,723	-26.087%
2026-06-09	1.5800	1.7000	1.5000	1.5700	+4.667%	28	1,728	+8.280%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-12.281%	8	1,727	+13.333%
2026-06-05	1.6800	1.8000	1.5000	1.7100	+14.000%	89	1,731	-0.585%
2026-06-04	1.5900	1.6500	1.5000	1.5000	+11.111%	652	1,735	+13.333%
2026-06-03	1.4500	1.6000	1.3500	1.3500	+2.273%	131	1,142	+25.926%
2026-06-02	1.4500	1.4500	1.3200	1.3200	+25.714%	59	1,172	+28.788%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-12.500%	2	1,133	+61.905%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+4.348%	3	1,133	+41.667%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+40.244%	3	1,133	+47.826%
2026-05-21	1.0000	1.0000	0.8200	0.8200	-8.889%	13	1,123	+107.317%
2026-05-20	0.9500	0.9500	0.9000	0.9000	-30.769%	20	1,123	+88.889%
2026-05-19	1.1600	1.3000	1.1600	1.3000	+27.451%	40	1,073	+30.769%
2026-05-18	1.1300	1.1300	1.0200	1.0200	+4.082%	6	1,073	+66.667%
2026-05-15	0.9000	0.9800	0.9000	0.9800	-18.333%	7	1,073	+73.469%
2026-05-14	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,078	+41.667%
2026-05-08	1.5500	1.5500	1.5000	1.5000	+5.634%	622	1,078	+13.333%
2026-05-07	1.4200	1.4200	1.4200	1.4200	-7.190%	7	456	+19.718%
2026-05-06	1.5200	1.5300	1.5200	1.5300	+20.472%	3	453	+11.111%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-2.308%	2	452	+33.858%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	452	+30.769%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-10.256%	2	451	+21.429%
2026-04-23	1.5600	1.5600	1.5600	1.5600	+4.000%	10	451	+8.974%
2026-04-22	1.5500	1.5500	1.5000	1.5000	-17.582%	5	441	+13.333%
2026-04-20	1.8200	1.8200	1.8200	1.8200	+22.148%	1	440	-6.593%
2026-04-16	1.5000	1.5000	1.4900	1.4900	-3.871%	5	439	+14.094%
2026-04-15	1.3900	1.5500	1.3900	1.5500	+32.479%	12	441	+9.677%
2026-04-14	1.1700	1.1700	1.1700	1.1700	-26.875%	2	430	+45.299%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+6.667%	131	428	+6.250%
2026-04-09	1.4000	1.5000	1.4000	1.5000	-30.233%	11	297	+13.333%
2026-03-30	2.1500	2.1500	2.1500	2.1500	+1.896%	30	297	-20.930%
2026-03-27	2.1500	2.2000	2.1100	2.1100	+27.879%	15	327	-19.431%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+3.125%	27	326	+3.030%
2026-03-25	1.6000	1.6000	1.4500	1.6000	-3.030%	93	299	+6.250%
2026-03-24	1.6500	1.7000	1.6500	1.6500	-2.941%	123	240	+3.030%
2026-03-23	1.5000	1.7000	1.5000	1.7000	0.000%	22	117	0.000%
2026-03-20	1.6500	1.7000	1.6500	1.7000	+1.190%	38	99	0.000%
2026-03-19	1.7000	1.7000	1.6800	1.6800	+1.205%	11	61	+1.190%
2026-03-18	1.8000	1.8000	1.6600	1.6600	-16.162%	15	51	+2.410%
2026-03-17	1.9000	2.0000	1.9000	1.9800	+16.471%	5	36	-14.141%
2026-03-16	1.9500	1.9500	1.7000	1.7000	-22.727%	15	32	0.000%
2026-03-13	2.1500	2.2000	2.1000	2.2000	+10.000%	8	17	-22.727%
2026-03-12	2.3000	2.3000	2.0000	2.0000	0.000%	9	9	-15.000%