Dark

CPB20261120C26
CPB Nov 20 2026 26.00 Call (CPB261120C00026000)
option OPRA

EOD

Sep 28, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0700	0.0700	+40.000%	1	747	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	+66.667%	1	748	+40.000%
2026-09-23	0.0500	0.0500	0.0300	0.0300	-40.000%	7	749	+133.333%
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	60	756	+40.000%
2026-09-21	0.0500	0.0700	0.0400	0.0500	-28.571%	80	781	+40.000%
2026-09-18	0.1000	0.1000	0.0600	0.0700	-22.222%	10	710	0.000%
2026-09-17	0.1000	0.1000	0.0900	0.0900	-40.000%	5	708	-22.222%
2026-09-16	0.1500	0.1500	0.1500	0.1500	+50.000%	1	707	-53.333%
2026-09-14	0.1100	0.1100	0.1000	0.1000	+11.111%	47	706	-30.000%
2026-09-10	0.1000	0.1000	0.0900	0.0900	-55.000%	4	670	-22.222%
2026-09-09	0.1500	0.2000	0.1500	0.2000	0.000%	61	671	-65.000%
2026-09-08	0.1100	0.2000	0.1100	0.2000	+33.333%	63	640	-65.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-37.500%	56	733	-53.333%
2026-09-03	0.2000	0.2400	0.1300	0.2400	-63.077%	40	733	-70.833%
2026-09-02	0.7500	0.7500	0.6500	0.6500	0.000%	28	752	-89.231%
2026-09-01	0.6500	0.7100	0.6300	0.6500	+4.839%	26	772	-89.231%
2026-08-31	0.6200	0.6200	0.6000	0.6200	+3.333%	11	787	-88.710%
2026-08-28	0.6400	0.6400	0.6000	0.6000	+9.091%	8	782	-88.333%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-21.429%	3	782	-87.273%
2026-08-26	0.7000	0.7000	0.7000	0.7000	+11.111%	6	782	-90.000%
2026-08-25	0.7700	0.7700	0.5500	0.6300	-28.409%	8	776	-88.889%
2026-08-24	0.8000	0.9100	0.8000	0.8800	-2.222%	16	778	-92.045%
2026-08-21	0.8000	0.9200	0.8000	0.9000	+13.924%	7	771	-92.222%
2026-08-20	0.6500	0.7900	0.6400	0.7900	-1.250%	27	764	-91.139%
2026-08-19	0.6300	0.9000	0.6300	0.8000	+45.455%	98	789	-91.250%
2026-08-18	0.5600	0.5600	0.5200	0.5500	+10.000%	8	708	-87.273%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-15.254%	1	705	-86.000%
2026-08-14	0.6400	0.6400	0.5000	0.5900	+1.724%	8	704	-88.136%
2026-08-13	0.6500	0.6900	0.5800	0.5800	+5.455%	33	696	-87.931%
2026-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	695	-87.273%
2026-08-11	0.5500	0.5700	0.5500	0.5500	+10.000%	8	695	-87.273%
2026-08-10	0.6100	0.6100	0.5000	0.5000	-33.333%	6	689	-86.000%
2026-08-07	0.6600	0.7500	0.6600	0.7500	+22.951%	9	686	-90.667%
2026-08-06	0.6100	0.6100	0.6100	0.6100	-4.688%	45	685	-88.525%
2026-08-04	0.6400	0.6400	0.6400	0.6400	+28.000%	1	640	-89.063%
2026-08-03	0.5000	0.5000	0.5000	0.5000	0.000%	1	639	-86.000%
2026-07-30	0.5500	0.5500	0.5000	0.5000	-23.077%	19	638	-86.000%
2026-07-29	0.7700	0.7700	0.6500	0.6500	-13.333%	32	655	-89.231%
2026-07-28	0.9000	0.9000	0.7500	0.7500	+25.000%	5	645	-90.667%
2026-07-27	0.7500	0.7500	0.6000	0.6000	+25.000%	23	644	-88.333%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-21.311%	1	621	-85.417%
2026-07-22	0.6100	0.6100	0.6100	0.6100	+1.667%	2	620	-88.525%
2026-07-21	0.6500	0.6500	0.6000	0.6000	+7.143%	3	618	-88.333%
2026-07-20	0.6000	0.6000	0.5600	0.5600	-30.000%	4	615	-87.500%
2026-07-17	0.8000	0.8000	0.8000	0.8000	0.000%	10	613	-91.250%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+25.000%	20	603	-91.250%
2026-07-15	0.8000	0.8000	0.6400	0.6400	+6.667%	11	583	-89.063%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-10.448%	1	578	-88.333%
2026-07-13	0.6800	0.7300	0.6700	0.6700	-5.634%	3	579	-89.552%
2026-07-08	0.7000	0.7100	0.7000	0.7100	-11.250%	26	578	-90.141%
2026-07-06	0.7300	0.8000	0.7300	0.8000	-23.810%	4	602	-91.250%
2026-07-02	1.0200	1.0500	1.0200	1.0500	+8.247%	16	588	-93.333%
2026-07-01	0.7600	1.0500	0.7600	0.9700	+38.571%	40	588	-92.784%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-15.663%	2	548	-90.000%
2026-06-29	0.8300	0.8300	0.8300	0.8300	+27.692%	10	548	-91.566%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	538	-89.231%
2026-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	537	-90.000%
2026-06-24	0.6200	0.7500	0.6200	0.7000	+42.857%	12	536	-90.000%
2026-06-23	0.4500	0.4900	0.4000	0.4900	-5.769%	30	524	-85.714%
2026-06-18	0.5200	0.5200	0.5200	0.5200	-5.455%	10	525	-86.538%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-42.105%	1	525	-87.273%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-7.767%	1	525	-92.632%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-6.364%	5	524	-93.204%
2026-06-11	1.0500	1.1900	1.0500	1.1000	0.000%	26	519	-93.636%
2026-06-10	1.0000	1.2200	1.0000	1.1000	+46.667%	156	493	-93.636%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+7.143%	1	355	-90.667%
2026-06-02	0.7000	0.7000	0.7000	0.7000	0.000%	5	354	-90.000%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+7.692%	250	349	-90.000%
2026-05-29	0.5500	0.6500	0.5500	0.6500	+32.653%	5	106	-89.231%
2026-05-27	0.4900	0.4900	0.4900	0.4900	+8.889%	3	101	-85.714%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-4.255%	1	97	-84.444%
2026-05-21	0.4700	0.4700	0.4700	0.4700	+4.444%	5	97	-85.106%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-18.182%	3	97	-84.444%
2026-05-19	0.5500	0.6000	0.5500	0.5500	+22.222%	11	89	-87.273%
2026-05-18	0.5000	0.5000	0.4500	0.4500	-10.000%	2	89	-84.444%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+8.696%	25	89	-86.000%
2026-05-13	0.4600	0.4600	0.4600	0.4600	-24.590%	2	62	-84.783%
2026-05-11	0.5500	0.6300	0.5500	0.6100	-18.667%	24	62	-88.525%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+5.634%	3	44	-90.667%
2026-05-01	0.7100	0.7100	0.7100	0.7100	+2.899%	4	41	-90.141%
2026-04-30	0.7000	0.7000	0.6900	0.6900	+4.545%	25	41	-89.855%
2026-04-29	0.4300	0.6600	0.4300	0.6600	-5.714%	7	16	-89.394%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-17.647%	3	16	-90.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-20.561%	1	13	-91.765%
2026-04-06	1.0700	1.0700	1.0700	1.0700	+25.882%	11	12	-93.458%
2026-03-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-91.765%