Dark

CPB20260918C25
CPB Sep 18 2026 25.00 Call (CPB260918C00025000)
option OPRA

EOD

Aug 13, 2026

0.4000+33.333%(+0.1000)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3800	0.4400	0.3800	0.4000	+33.333%	192	8,268	0.000%
2026-08-12	0.2800	0.3300	0.2500	0.3000	-14.286%	137	8,278	+33.333%
2026-08-11	0.3000	0.3500	0.3000	0.3500	+16.667%	22	8,244	+14.286%
2026-08-10	0.4200	0.4500	0.3000	0.3000	-40.000%	41	8,232	+33.333%
2026-08-07	0.4200	0.5000	0.4200	0.5000	+25.000%	66	8,227	-20.000%
2026-08-06	0.5500	0.5500	0.4000	0.4000	-11.111%	38	8,175	0.000%
2026-08-05	0.4500	0.4500	0.4400	0.4500	0.000%	49	8,171	-11.111%
2026-08-04	0.3500	0.4900	0.3500	0.4500	+12.500%	57	8,142	-11.111%
2026-08-03	0.3000	0.4000	0.3000	0.4000	+33.333%	177	8,098	0.000%
2026-07-31	0.4700	0.4700	0.3000	0.3000	-11.765%	285	8,079	+33.333%
2026-07-30	0.3700	0.3700	0.3000	0.3400	-24.444%	64	7,830	+17.647%
2026-07-29	0.5300	0.5300	0.4500	0.4500	-18.182%	52	7,832	-11.111%
2026-07-28	0.5000	0.6500	0.5000	0.5500	+22.222%	635	7,821	-27.273%
2026-07-27	0.3500	0.4700	0.3500	0.4500	+50.000%	30	7,693	-11.111%
2026-07-24	0.3100	0.3100	0.2700	0.3000	+25.000%	30	7,674	+33.333%
2026-07-23	0.3000	0.3000	0.2400	0.2400	-35.135%	11	7,696	+66.667%
2026-07-22	0.4500	0.4500	0.3700	0.3700	-17.778%	8	7,695	+8.108%
2026-07-21	0.4000	0.5000	0.4000	0.4500	+36.364%	211	7,687	-11.111%
2026-07-20	0.3500	0.3500	0.3300	0.3300	-52.857%	27	7,597	+21.212%
2026-07-17	0.7500	0.7500	0.7000	0.7000	+20.690%	16	7,622	-42.857%
2026-07-16	0.4000	0.6000	0.4000	0.5800	+52.632%	39	7,608	-31.034%
2026-07-15	0.4500	0.5000	0.3800	0.3800	-7.317%	6	7,591	+5.263%
2026-07-14	0.4000	0.5000	0.4000	0.4100	-18.000%	19	7,590	-2.439%
2026-07-13	0.5000	0.6400	0.5000	0.5000	+16.279%	33	7,580	-20.000%
2026-07-10	0.4700	0.4700	0.3800	0.4300	+7.500%	13	7,555	-6.977%
2026-07-09	0.3500	0.5200	0.3500	0.4000	-20.000%	32	7,554	0.000%
2026-07-08	0.7000	0.7000	0.5000	0.5000	-33.333%	116	7,567	-20.000%
2026-07-07	0.7500	0.8900	0.5500	0.7500	+15.385%	142	7,503	-46.667%
2026-07-06	0.7000	0.7000	0.6300	0.6500	-23.529%	33	7,447	-38.462%
2026-07-02	0.8500	0.8500	0.7500	0.8500	+4.938%	37	7,430	-52.941%
2026-07-01	0.6100	0.8500	0.6100	0.8100	+72.340%	92	7,430	-50.617%
2026-06-30	0.5700	0.5700	0.4500	0.4700	-25.397%	39	7,382	-14.894%
2026-06-29	0.5400	0.7000	0.5200	0.6300	+14.545%	44	7,378	-36.508%
2026-06-26	0.4500	0.6000	0.4500	0.5500	0.000%	49	7,377	-27.273%
2026-06-25	0.6000	0.6500	0.5200	0.5500	+3.774%	226	7,369	-27.273%
2026-06-24	0.3500	0.5500	0.3500	0.5300	+76.667%	2,531	7,301	-24.528%
2026-06-23	0.2500	0.3200	0.2500	0.3000	+20.000%	260	6,711	+33.333%
2026-06-22	0.2500	0.3000	0.2300	0.2500	-28.571%	455	6,692	+60.000%
2026-06-18	0.4000	0.4000	0.3400	0.3500	0.000%	64	6,684	+14.286%
2026-06-17	0.5000	0.5000	0.3100	0.3500	-36.364%	66	6,684	+14.286%
2026-06-16	0.5400	0.5500	0.5400	0.5500	-21.429%	21	6,684	-27.273%
2026-06-15	0.7000	0.7600	0.5500	0.7000	-14.634%	15	6,705	-42.857%
2026-06-12	0.7500	0.9800	0.7500	0.8200	-20.388%	6,653	6,700	-51.220%
2026-06-11	1.0500	1.0700	1.0300	1.0300	+1.980%	17	549	-61.165%
2026-06-10	0.8500	1.1000	0.8500	1.0100	+34.667%	158	532	-60.396%
2026-06-09	0.6600	0.7500	0.6600	0.7500	+25.000%	13	437	-46.667%
2026-06-08	0.5000	0.6000	0.5000	0.6000	+5.263%	12	439	-33.333%
2026-06-01	0.5500	0.5700	0.5500	0.5700	-18.571%	3	427	-29.825%
2026-05-29	0.6000	0.7000	0.6000	0.7000	+75.000%	14	427	-42.857%
2026-05-26	0.4800	0.4800	0.4000	0.4000	+33.333%	27	414	0.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-26.829%	1	388	+33.333%
2026-05-20	0.4100	0.4100	0.4100	0.4100	-12.766%	1	388	-2.439%
2026-05-19	0.4500	0.5100	0.4400	0.4700	+27.027%	115	379	-14.894%
2026-05-18	0.2500	0.3700	0.2500	0.3700	-17.778%	20	379	+8.108%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-25.000%	1	379	-11.111%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-7.692%	2	380	-33.333%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-1.515%	2	380	-38.462%
2026-05-05	0.6100	0.6600	0.6100	0.6600	+17.857%	4	380	-39.394%
2026-05-04	0.4300	0.5600	0.4300	0.5600	-13.846%	15	381	-28.571%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	367	-38.462%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-11.765%	1	367	-33.333%
2026-04-28	0.6800	0.6800	0.6800	0.6800	+13.333%	2	366	-41.176%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	20	364	-33.333%
2026-04-23	0.6500	0.7000	0.6500	0.6500	-7.143%	76	357	-38.462%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	291	-42.857%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-18.750%	1	290	-38.462%
2026-04-20	0.8000	0.8000	0.7500	0.8000	+6.667%	31	290	-50.000%
2026-04-17	0.8300	0.8500	0.7500	0.7500	+7.143%	71	285	-46.667%
2026-04-15	0.5000	0.7000	0.5000	0.7000	+40.000%	28	247	-42.857%
2026-04-14	0.4500	0.5500	0.4000	0.5000	-9.091%	25	243	-20.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-21.429%	1	232	-27.273%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-12.500%	5	232	-42.857%
2026-04-09	0.5600	0.8000	0.5600	0.8000	+6.667%	20	232	-50.000%
2026-04-08	0.8500	0.8500	0.7500	0.7500	-6.250%	6	222	-46.667%
2026-04-07	0.8500	0.8500	0.8000	0.8000	-30.435%	2	219	-50.000%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+2.679%	5	219	-65.217%
2026-04-01	1.0000	1.1200	1.0000	1.1200	+6.667%	6	224	-64.286%
2026-03-31	1.0500	1.0500	1.0500	1.0500	0.000%	10	218	-61.905%
2026-03-30	1.1200	1.1500	1.0500	1.0500	+5.000%	14	208	-61.905%
2026-03-27	1.0100	1.0100	1.0000	1.0000	+25.000%	4	197	-60.000%
2026-03-24	0.7700	0.8000	0.7700	0.8000	+6.667%	42	194	-50.000%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-6.250%	14	178	-46.667%
2026-03-20	0.7500	0.8500	0.7500	0.8000	-8.046%	51	167	-50.000%
2026-03-19	0.8700	0.8700	0.8700	0.8700	+8.750%	1	131	-54.023%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-11.111%	28	130	-50.000%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+5.882%	3	126	-55.556%
2026-03-16	0.9000	0.9000	0.8500	0.8500	-22.727%	12	126	-52.941%
2026-03-13	1.1500	1.1500	1.1000	1.1000	-0.901%	4	121	-63.636%
2026-03-12	1.2000	1.2000	1.1100	1.1100	-13.953%	105	123	-63.964%
2026-03-11	1.4000	1.4500	1.2000	1.2900	-46.250%	27	83	-68.992%
2026-03-10	2.4500	2.4500	2.3000	2.4000	-12.727%	15	59	-83.333%
2026-03-06	2.7500	2.7500	2.7500	2.7500	+10.000%	1	44	-85.455%
2026-03-04	2.8000	2.8000	2.5000	2.5000	-26.471%	2	43	-84.000%
2026-02-26	3.6000	3.6000	3.2800	3.4000	-2.857%	24	42	-88.235%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-10.714%	4	38	-88.571%
2026-02-18	3.9200	3.9200	3.9200	3.9200	-24.031%	2	34	-89.796%
2026-02-12	5.1600	5.1600	5.1600	5.1600	+56.364%	4	32	-92.248%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-2.655%	15	32	-87.879%
2026-01-20	3.3900	3.3900	3.3900	3.3900	+9.355%	1	30	-88.201%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-8.824%	6	27	-87.097%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-20.000%	2	27	-88.235%
2025-12-31	4.2500	4.2500	4.2500	4.2500	-15.000%	1	27	-90.588%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-10.714%	10	27	-92.000%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-14.504%	3	17	-92.857%
2025-11-25	6.5500	6.5500	6.5500	6.5500	-3.676%	1	14	-93.893%
2025-11-10	5.7000	6.8000	5.7000	6.8000	0.000%	13	13	-94.118%
2025-10-09	6.8000	6.8000	6.8000	6.8000	-4.494%	11	12	-94.118%
2025-09-29	7.1200	7.1200	7.1200	7.1200	0.000%	1	1	-94.382%