Dark

CPB20261218C27
CPB Dec 18 2026 27.00 Call (CPB261218C00027000)
option OPRA

EOD

Sep 25, 2026

0.0700+40.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0700	0.0700	0.0700	0.0700	+40.000%	4	639	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-50.000%	2	643	+40.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+66.667%	3	645	-30.000%
2026-09-21	0.1100	0.1500	0.0600	0.0600	-60.000%	217	648	+16.667%
2026-09-17	0.1800	0.1800	0.1500	0.1500	-25.000%	11	831	-53.333%
2026-09-16	0.2000	0.2000	0.2000	0.2000	+33.333%	5	829	-65.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-40.000%	2	824	-53.333%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+66.667%	2	826	-72.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-25.000%	50	826	-53.333%
2026-09-04	0.2000	0.2000	0.1600	0.2000	-20.000%	38	882	-65.000%
2026-09-03	0.3400	0.3400	0.2000	0.2500	-64.286%	26	882	-72.000%
2026-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	14	900	-90.000%
2026-09-01	0.8000	0.8000	0.7000	0.7000	0.000%	3	886	-90.000%
2026-08-31	0.6500	0.7000	0.5900	0.7000	+7.692%	7	886	-90.000%
2026-08-28	0.6000	0.6500	0.6000	0.6500	+18.182%	34	881	-89.231%
2026-08-27	0.5800	0.5800	0.5500	0.5500	-15.385%	2	873	-87.273%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-27.778%	81	873	-89.231%
2026-08-24	0.8500	0.9000	0.8500	0.9000	+3.448%	257	873	-92.222%
2026-08-21	0.8500	0.9400	0.8500	0.8700	+8.750%	21	655	-91.954%
2026-08-20	0.7100	0.9000	0.5600	0.8000	-2.439%	77	645	-91.250%
2026-08-19	0.6500	0.9500	0.6000	0.8200	+54.717%	401	599	-91.463%
2026-08-17	0.5500	0.5500	0.5000	0.5300	-14.516%	9	297	-86.792%
2026-08-14	0.6500	0.6900	0.6000	0.6200	0.000%	45	290	-88.710%
2026-08-13	0.7200	0.7200	0.6200	0.6200	+3.333%	36	259	-88.710%
2026-08-11	0.6000	0.6000	0.5700	0.6000	0.000%	9	259	-88.333%
2026-08-10	0.5700	0.6000	0.5700	0.6000	-20.000%	4	266	-88.333%
2026-08-07	0.7500	0.7500	0.7200	0.7500	+8.696%	15	267	-90.667%
2026-08-05	0.6900	0.6900	0.6900	0.6900	+15.000%	1	252	-89.855%
2026-08-03	0.5700	0.6000	0.5700	0.6000	-7.692%	54	251	-88.333%
2026-07-29	0.6600	0.6600	0.6500	0.6500	-5.797%	3	297	-89.231%
2026-07-27	0.6000	0.7000	0.5700	0.6900	+40.816%	20	295	-89.855%
2026-07-23	0.4900	0.4900	0.4900	0.4900	-25.758%	1	289	-85.714%
2026-07-21	0.7000	0.7000	0.6600	0.6600	+15.789%	11	290	-89.394%
2026-07-20	0.5500	0.5700	0.5500	0.5700	-14.925%	50	282	-87.719%
2026-07-17	0.9300	0.9300	0.6700	0.6700	-8.219%	28	232	-89.552%
2026-07-16	0.7300	0.7300	0.7300	0.7300	+12.308%	5	241	-90.411%
2026-07-15	0.6500	0.6500	0.6500	0.6500	+3.175%	9	241	-89.231%
2026-07-14	0.6300	0.6300	0.6300	0.6300	-25.882%	1	241	-88.889%
2026-07-13	0.8500	0.8500	0.8100	0.8500	+34.921%	18	241	-91.765%
2026-07-10	0.7000	0.7000	0.6300	0.6300	+1.613%	2	236	-88.889%
2026-07-09	0.6200	0.6200	0.6200	0.6200	-40.952%	1	234	-88.710%
2026-07-02	0.8800	1.0500	0.8800	1.0500	+10.526%	2	233	-93.333%
2026-07-01	1.0500	1.0500	0.9500	0.9500	+26.667%	72	233	-92.632%
2026-06-26	0.7200	0.7500	0.7200	0.7500	+7.143%	2	161	-90.667%
2026-06-24	0.6300	0.7000	0.5500	0.7000	+29.630%	12	160	-90.000%
2026-06-23	0.4700	0.5400	0.4700	0.5400	+20.000%	24	149	-87.037%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-55.000%	1	125	-84.444%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+11.111%	3	126	-93.000%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+12.500%	1	125	-92.222%
2026-06-01	0.7500	0.8000	0.7500	0.8000	+6.667%	2	126	-91.250%
2026-05-29	0.7000	0.7500	0.7000	0.7500	+36.364%	2	126	-90.667%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+14.583%	1	124	-87.273%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-2.041%	1	125	-85.417%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-10.909%	1	126	-85.714%
2026-05-18	0.6000	0.6000	0.5500	0.5500	-8.333%	2	124	-87.273%
2026-05-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	124	-88.333%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	121	-88.333%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-21.333%	10	121	-88.136%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	111	-90.667%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+27.273%	10	111	-90.000%
2026-05-05	0.6000	0.6500	0.5500	0.5500	-21.429%	16	107	-87.273%
2026-05-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	94	-90.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+7.692%	3	94	-90.000%
2026-04-29	0.7000	0.7000	0.6500	0.6500	-7.143%	35	91	-89.231%
2026-04-27	0.7500	0.7500	0.6000	0.7000	+7.692%	3	74	-90.000%
2026-04-23	0.7000	0.7000	0.6500	0.6500	-18.750%	8	73	-89.231%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+6.667%	8	66	-91.250%
2026-04-16	0.7000	0.7500	0.7000	0.7500	+7.143%	18	58	-90.667%
2026-04-15	0.6500	0.7000	0.6500	0.7000	+16.667%	4	41	-90.000%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-20.000%	1	38	-88.333%
2026-04-09	0.7000	0.7500	0.7000	0.7500	-2.597%	2	40	-90.667%
2026-04-07	0.8300	0.8300	0.7700	0.7700	-23.000%	12	40	-90.909%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+33.333%	10	48	-93.000%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+4.167%	10	38	-90.667%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-11.111%	8	48	-90.278%
2026-03-20	0.8100	0.8100	0.8100	0.8100	-4.706%	4	40	-91.358%
2026-03-17	0.9000	0.9200	0.8500	0.8500	0.000%	7	36	-91.765%
2026-03-16	0.8700	0.8700	0.8100	0.8500	-15.000%	12	29	-91.765%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-13.043%	3	17	-93.000%
2026-03-12	1.0500	1.1500	1.0500	1.1500	-4.167%	11	14	-93.913%
2026-03-11	1.1500	1.2000	1.1500	1.2000	0.000%	3	3	-94.167%