Dark

CPB20260918C23
CPB Sep 18 2026 23.00 Call (CPB260918C00023000)
option OPRA

EOD

Aug 13, 2026

1.10+25.000%(+0.22)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9000	1.2100	0.9000	1.1000	+25.000%	99	2,059	0.000%
2026-08-12	0.9000	0.9400	0.8000	0.8800	-7.368%	32	2,094	+25.000%
2026-08-11	0.8500	1.0300	0.8500	0.9500	+7.955%	27	2,090	+15.789%
2026-08-10	1.1000	1.1000	0.8500	0.8800	-26.667%	56	2,067	+25.000%
2026-08-07	1.0500	1.2000	1.0500	1.2000	+18.812%	12	2,045	-8.333%
2026-08-06	1.2700	1.2700	1.0000	1.0100	-15.833%	11	2,040	+8.911%
2026-08-05	0.9600	1.2100	0.9500	1.2000	+4.348%	71	2,037	-8.333%
2026-08-04	0.8600	1.1500	0.8600	1.1500	+35.294%	24	2,010	-4.348%
2026-08-03	0.7000	1.0000	0.7000	0.8500	+10.390%	35	2,000	+29.412%
2026-07-31	0.7500	0.8000	0.7500	0.7700	-14.444%	11	1,988	+42.857%
2026-07-30	0.8000	0.9000	0.8000	0.9000	-30.769%	51	1,983	+22.222%
2026-07-29	1.1500	1.3000	1.1500	1.3000	0.000%	74	1,945	-15.385%
2026-07-28	1.1500	1.5000	1.1500	1.3000	+18.182%	68	1,879	-15.385%
2026-07-27	1.1500	1.1500	1.0500	1.1000	+44.737%	29	1,863	0.000%
2026-07-24	0.7000	0.8000	0.7000	0.7600	+16.923%	23	1,838	+44.737%
2026-07-23	0.7200	0.7400	0.6300	0.6500	-33.673%	33	1,829	+69.231%
2026-07-22	1.0000	1.0000	0.9800	0.9800	-2.000%	3	1,818	+12.245%
2026-07-21	1.0500	1.1000	0.9900	1.0000	0.000%	174	1,819	+10.000%
2026-07-20	0.8400	1.0000	0.8300	1.0000	-2.913%	243	1,715	+10.000%
2026-07-17	1.0300	1.0300	1.0300	1.0300	-17.600%	5	1,606	+6.796%
2026-07-16	1.1600	1.2500	1.1600	1.2500	+45.349%	22	1,610	-12.000%
2026-07-15	0.9700	0.9700	0.8600	0.8600	-12.245%	20	1,608	+27.907%
2026-07-14	0.9600	0.9800	0.9600	0.9800	-2.000%	5	1,598	+12.245%
2026-07-13	1.0500	1.1000	1.0000	1.0000	+2.041%	298	1,597	+10.000%
2026-07-10	0.8900	1.0600	0.8900	0.9800	+15.294%	5	1,569	+12.245%
2026-07-09	0.8500	0.9100	0.8500	0.8500	-20.561%	15	1,569	+29.412%
2026-07-08	1.1000	1.1000	1.0700	1.0700	-41.209%	9	1,574	+2.804%
2026-07-07	1.6700	1.8200	1.6700	1.8200	+30.000%	2	1,569	-39.560%
2026-07-06	1.3500	1.4000	1.3500	1.4000	-9.677%	4	1,569	-21.429%
2026-07-02	1.7900	1.7900	1.3000	1.5500	-1.899%	49	1,560	-29.032%
2026-07-01	1.4500	1.5800	1.4500	1.5800	+66.316%	28	1,560	-30.380%
2026-06-30	1.2500	1.2500	0.9500	0.9500	-30.657%	66	1,573	+15.789%
2026-06-29	1.1400	1.3700	1.1400	1.3700	+29.245%	47	1,573	-19.708%
2026-06-26	1.0600	1.0600	1.0600	1.0600	-7.826%	1	1,585	+3.774%
2026-06-25	1.2700	1.2700	1.1500	1.1500	+2.679%	5	1,585	-4.348%
2026-06-24	0.9500	1.2000	0.9500	1.1200	+49.333%	47	1,586	-1.786%
2026-06-23	0.6000	0.7500	0.6000	0.7500	+36.364%	84	1,580	+46.667%
2026-06-22	0.6700	0.6700	0.5300	0.5500	-26.667%	138	1,563	+100.000%
2026-06-18	0.6700	0.7500	0.6700	0.7500	+11.940%	23	1,500	+46.667%
2026-06-17	0.8400	0.8400	0.6700	0.6700	-33.000%	19	1,500	+64.179%
2026-06-16	1.3000	1.3000	1.0000	1.0000	-27.536%	32	1,500	+10.000%
2026-06-15	1.4000	1.4000	1.2800	1.3800	-14.815%	12	1,469	-20.290%
2026-06-12	1.6700	1.6700	1.5500	1.6200	-10.000%	25	1,460	-32.099%
2026-06-11	1.6600	1.8000	1.6600	1.8000	0.000%	31	1,449	-38.889%
2026-06-10	1.6500	1.8500	1.5700	1.8000	+52.542%	96	1,448	-38.889%
2026-06-09	1.2500	1.2500	1.1800	1.1800	+11.321%	19	1,445	-6.780%
2026-06-08	1.0000	1.1500	1.0000	1.0600	-17.829%	27	1,437	+3.774%
2026-06-05	1.2200	1.2900	1.1300	1.2900	+12.174%	5	1,413	-14.729%
2026-06-04	1.2000	1.2000	1.1100	1.1500	-4.167%	425	1,411	-4.348%
2026-06-03	1.1000	1.2000	1.0900	1.2000	+14.286%	31	990	-8.333%
2026-06-02	1.1500	1.1600	1.0500	1.0500	0.000%	18	968	+4.762%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-5.405%	5	971	+4.762%
2026-05-29	1.1100	1.1100	1.1100	1.1100	+35.366%	1	966	-0.901%
2026-05-27	0.8000	0.8700	0.8000	0.8200	+2.500%	42	966	+34.146%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+6.667%	4	946	+37.500%
2026-05-18	0.3500	0.8000	0.3500	0.7500	+2.740%	10	933	+46.667%
2026-05-15	0.7000	0.7300	0.7000	0.7300	-12.048%	13	933	+50.685%
2026-05-14	0.8300	0.8300	0.8300	0.8300	-2.353%	25	932	+32.530%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-26.087%	1	916	+29.412%
2026-05-08	1.2000	1.2000	1.1500	1.1500	+3.604%	624	916	-4.348%
2026-05-06	1.1100	1.1100	1.1100	1.1100	-3.478%	10	295	-0.901%
2026-04-27	1.2000	1.2000	1.1500	1.1500	-1.709%	6	285	-4.348%
2026-04-23	1.1000	1.1700	1.1000	1.1700	-10.687%	18	279	-5.983%
2026-04-17	1.3100	1.3100	1.3100	1.3100	+18.018%	1	271	-16.031%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+30.588%	1	271	-0.901%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-37.037%	11	271	+29.412%
2026-04-10	1.3000	1.3500	1.2900	1.3500	+8.000%	4	271	-18.519%
2026-04-09	1.2500	1.2500	1.2500	1.2500	+8.696%	3	269	-12.000%
2026-04-08	1.3300	1.3300	1.1500	1.1500	-37.500%	79	269	-4.348%
2026-04-06	1.8400	1.8400	1.8400	1.8400	-5.641%	5	295	-40.217%
2026-04-02	2.0500	2.0500	1.9500	1.9500	+8.333%	103	192	-43.590%
2026-04-01	1.6800	1.8000	1.6300	1.8000	0.000%	24	192	-38.889%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-2.174%	13	171	-38.889%
2026-03-30	1.8500	1.9200	1.8400	1.8400	+62.832%	4	161	-40.217%
2026-03-25	1.1500	1.1500	1.1200	1.1300	-13.077%	13	159	-2.655%
2026-03-24	1.2500	1.3200	1.2500	1.3000	0.000%	53	158	-15.385%
2026-03-23	1.2100	1.3000	1.2100	1.3000	0.000%	28	142	-15.385%
2026-03-20	1.4000	1.4000	1.3000	1.3000	0.000%	23	117	-15.385%
2026-03-19	1.3500	1.3500	1.3000	1.3000	+2.362%	18	94	-15.385%
2026-03-18	1.2700	1.2700	1.2700	1.2700	-10.563%	1	85	-13.386%
2026-03-16	1.5300	1.5300	1.4200	1.4200	-18.857%	5	84	-22.535%
2026-03-13	1.7000	1.7500	1.6500	1.7500	+2.339%	19	86	-37.143%
2026-03-12	1.9000	1.9000	1.7100	1.7100	-16.585%	29	67	-35.673%
2026-03-11	2.0000	2.2000	1.9600	2.0500	-44.444%	17	43	-46.341%
2026-03-10	3.6900	3.6900	3.6900	3.6900	+2.500%	9	40	-70.190%
2026-03-05	3.7000	3.7000	3.6000	3.6000	-3.743%	5	31	-69.444%
2026-03-04	3.7400	3.7400	3.7400	3.7400	-19.397%	2	27	-70.588%
2026-02-26	4.6200	4.7600	4.5200	4.6400	+5.455%	40	26	-76.293%
2026-02-25	4.4500	4.4500	4.4000	4.4000	-11.111%	2	14	-75.000%
2026-02-19	6.8000	6.8000	4.9500	4.9500	-1.980%	2	14	-77.778%
2026-02-03	5.0500	5.0500	5.0500	5.0500	+7.447%	2	14	-78.218%
2026-01-23	4.5400	4.7000	4.5400	4.7000	+2.174%	2	15	-76.596%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+5.505%	2	15	-76.087%
2026-01-21	4.4500	4.4500	4.3600	4.3600	-4.176%	2	17	-74.771%
2026-01-20	4.5500	4.5500	4.5500	4.5500	+7.059%	10	16	-75.824%
2026-01-16	4.4000	4.4000	4.2500	4.2500	-1.163%	3	4	-74.118%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-6.522%	1	4	-74.419%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-2.128%	2	4	-76.087%
2026-01-06	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-76.596%
2026-01-05	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-76.596%