Dark

CPB20261218C30
CPB Dec 18 2026 30.00 Call (CPB261218C00030000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0300	0.0400	-20.000%	28	2,607	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,608	-20.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-50.000%	5	2,608	-20.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,608	-60.000%
2026-09-22	0.0500	0.1000	0.0500	0.1000	+233.333%	17	2,608	-60.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,608	+33.333%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,608	-60.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+14.286%	4	2,608	-50.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-30.000%	3	2,608	-42.857%
2026-09-03	0.1200	0.1200	0.0500	0.1000	-60.000%	122	2,608	-60.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,635	-84.000%
2026-09-01	0.2500	0.2500	0.2500	0.2500	0.000%	7	2,635	-84.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+19.048%	2	2,635	-84.000%
2026-08-28	0.2100	0.2100	0.2100	0.2100	-12.500%	1	2,635	-80.952%
2026-08-27	0.2000	0.2400	0.2000	0.2400	+9.091%	25	2,635	-83.333%
2026-08-26	0.2000	0.2200	0.2000	0.2200	-12.000%	99	2,635	-81.818%
2026-08-25	0.2800	0.3000	0.2500	0.2500	-28.571%	144	2,734	-84.000%
2026-08-24	0.3800	0.3900	0.3500	0.3500	0.000%	31	2,733	-88.571%
2026-08-19	0.2400	0.3500	0.2400	0.3500	+40.000%	37	2,728	-88.571%
2026-08-17	0.2800	0.2900	0.2300	0.2500	0.000%	7	2,748	-84.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,748	-84.000%
2026-08-13	0.3000	0.3000	0.2800	0.2800	+40.000%	16	2,748	-85.714%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,748	-80.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-7.407%	2	2,749	-84.000%
2026-08-10	0.2700	0.2700	0.2700	0.2700	-22.857%	10	2,749	-85.185%
2026-08-07	0.2800	0.3500	0.2800	0.3500	+16.667%	4	2,749	-88.571%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+50.000%	1	2,748	-86.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,748	-80.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-16.667%	60	2,748	-84.000%
2026-07-29	0.3300	0.3500	0.3000	0.3000	-6.250%	18	2,748	-86.667%
2026-07-28	0.3800	0.4500	0.3200	0.3200	0.000%	64	2,747	-87.500%
2026-07-27	0.2500	0.3200	0.2500	0.3200	+28.000%	15	2,730	-87.500%
2026-07-23	0.2500	0.2500	0.2500	0.2500	0.000%	5	2,727	-84.000%
2026-07-20	0.3000	0.3000	0.2500	0.2500	-16.667%	8	2,727	-84.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,727	-86.667%
2026-07-15	0.3000	0.3500	0.3000	0.3000	-26.829%	22	2,728	-86.667%
2026-07-10	0.4100	0.4100	0.4100	0.4100	+36.667%	2	2,713	-90.244%
2026-07-09	0.3500	0.3500	0.3000	0.3000	-25.000%	2	2,713	-86.667%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-18.367%	3	2,712	-90.000%
2026-07-07	0.6000	0.6000	0.4900	0.4900	+22.500%	18	2,712	-91.837%
2026-07-06	0.4600	0.4600	0.2500	0.4000	-16.667%	51	2,712	-90.000%
2026-07-02	0.4500	0.4800	0.4500	0.4800	+6.667%	4	2,701	-91.667%
2026-07-01	0.4400	0.4700	0.4300	0.4500	+50.000%	5	2,701	-91.111%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-16.667%	1	2,701	-86.667%
2026-06-29	0.3500	0.3900	0.3500	0.3600	0.000%	6	2,701	-88.889%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-12.195%	1	2,704	-88.889%
2026-06-25	0.3000	0.4100	0.3000	0.4100	+2.500%	23	2,704	-90.244%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+60.000%	4	2,723	-90.000%
2026-06-23	0.2000	0.2500	0.2000	0.2500	0.000%	51	2,723	-84.000%
2026-06-22	0.2500	0.2500	0.2000	0.2500	0.000%	24	2,723	-84.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-37.500%	12	2,723	-84.000%
2026-06-15	0.4500	0.4800	0.4000	0.4000	-38.462%	16	2,723	-90.000%
2026-06-10	0.6500	0.7000	0.6500	0.6500	+62.500%	101	2,723	-93.846%
2026-06-09	0.4500	0.4500	0.4000	0.4000	0.000%	2	2,721	-90.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	3	2,722	-90.000%
2026-06-05	0.4400	0.4500	0.4400	0.4500	+12.500%	2	2,719	-91.111%
2026-06-04	0.4500	0.4500	0.4000	0.4000	+5.263%	16	2,718	-90.000%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,721	-89.474%
2026-05-29	0.2900	0.4000	0.2900	0.4000	+33.333%	52	2,721	-90.000%
2026-05-28	0.3400	0.4500	0.3000	0.3000	+20.000%	5	2,671	-86.667%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-16.667%	15	2,667	-84.000%
2026-05-22	0.3200	0.4000	0.2500	0.3000	+20.000%	7	2,663	-86.667%
2026-05-21	0.2500	0.2500	0.2500	0.2500	-26.471%	13	2,663	-84.000%
2026-05-19	0.3000	0.3400	0.3000	0.3400	+126.667%	13	2,663	-88.235%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-66.667%	19	2,663	-73.333%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+55.172%	15	2,663	-91.111%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-27.500%	3	2,678	-86.207%
2026-04-30	0.4000	0.4000	0.3000	0.4000	0.000%	6	2,678	-90.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-2.439%	3	2,678	-90.000%
2026-04-28	0.4100	0.4100	0.4100	0.4100	+2.500%	1	2,675	-90.244%
2026-04-23	0.3900	0.4000	0.3900	0.4000	0.000%	9	2,675	-90.000%
2026-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,675	-90.000%
2026-04-20	0.5200	0.5200	0.4000	0.4000	-13.043%	8	2,677	-90.000%
2026-04-17	0.4500	0.5000	0.4500	0.4600	0.000%	37	2,677	-91.304%
2026-04-16	0.4000	0.4600	0.4000	0.4600	+31.429%	4	2,670	-91.304%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,670	-88.571%
2026-04-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,669	-86.667%
2026-04-13	0.3100	0.3100	0.3000	0.3000	-25.000%	7	2,669	-86.667%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+2.564%	5	2,669	-90.000%
2026-04-08	0.4500	0.6500	0.3900	0.3900	-2.500%	28	2,665	-89.744%
2026-04-07	0.4200	0.4200	0.4000	0.4000	-27.273%	2	2,663	-90.000%
2026-04-06	0.5000	0.5500	0.5000	0.5500	-8.333%	9	2,663	-92.727%
2026-04-02	0.4800	0.6000	0.4800	0.6000	+9.091%	31	2,633	-93.333%
2026-04-01	0.5500	0.5900	0.5500	0.5500	+14.583%	34	2,633	-92.727%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-12.727%	6	2,608	-91.667%
2026-03-27	0.4500	0.6000	0.3000	0.5500	+71.875%	33	2,608	-92.727%
2026-03-26	0.3200	0.3200	0.3200	0.3200	-13.514%	2	2,626	-87.500%
2026-03-24	0.4500	0.4500	0.3700	0.3700	-7.500%	24	2,626	-89.189%
2026-03-23	0.3800	0.4000	0.3800	0.4000	-11.111%	11	2,626	-90.000%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-6.250%	3	2,626	-91.111%
2026-03-19	0.5500	0.5500	0.4000	0.4800	+6.667%	13	2,626	-91.667%
2026-03-18	0.4800	0.4800	0.4500	0.4500	-10.000%	224	2,616	-91.111%
2026-03-17	0.4500	0.5000	0.4500	0.5000	-13.793%	20	2,429	-92.000%
2026-03-16	0.6000	0.7000	0.5000	0.5800	0.000%	219	2,419	-93.103%
2026-03-13	0.5600	0.7000	0.5000	0.5800	-17.143%	483	2,202	-93.103%
2026-03-12	0.7000	0.7100	0.6100	0.7000	-12.500%	195	1,754	-94.286%
2026-03-11	1.0500	1.0500	0.6300	0.8000	-33.333%	347	1,734	-95.000%
2026-03-10	1.2600	1.4000	1.1200	1.2000	-11.111%	260	1,655	-96.667%
2026-03-09	1.3500	1.4500	1.2500	1.3500	-3.571%	50	1,586	-97.037%
2026-03-06	1.2500	1.4000	1.2000	1.4000	+7.692%	55	1,563	-97.143%
2026-03-05	1.3000	1.3500	1.2000	1.3000	+8.333%	131	1,532	-96.923%
2026-03-04	1.3000	1.4000	1.2000	1.2000	-25.000%	508	1,495	-96.667%
2026-03-03	1.4500	1.6000	1.4500	1.6000	+1.911%	6	1,274	-97.500%
2026-03-02	1.0000	1.5700	1.0000	1.5700	-9.770%	2	1,268	-97.452%
2026-02-27	1.7400	1.7400	1.7400	1.7400	+1.754%	10	1,269	-97.701%
2026-02-26	1.6400	1.8500	1.6300	1.7100	-16.585%	93	1,259	-97.661%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,263	-98.049%
2026-02-23	1.5500	1.9500	1.5000	1.9500	+8.333%	99	1,262	-97.949%
2026-02-20	1.6000	1.8000	1.6000	1.8000	-2.703%	31	1,180	-97.778%
2026-02-19	1.9000	1.9000	1.8500	1.8500	-13.953%	22	1,153	-97.838%
2026-02-18	2.1500	2.1500	2.1200	2.1500	+14.362%	23	1,153	-98.140%
2026-02-17	2.9200	2.9200	1.8800	1.8800	-38.562%	4	1,130	-97.872%
2026-02-13	2.9500	3.0600	2.9500	3.0600	+13.333%	2	1,131	-98.693%
2026-02-12	2.6900	2.7000	2.4000	2.7000	+8.000%	26	1,131	-98.519%
2026-02-11	2.7000	2.7000	2.5000	2.5000	-8.759%	2	1,126	-98.400%
2026-02-10	2.5000	2.9700	2.5000	2.7400	-8.667%	39	1,125	-98.540%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+20.000%	1	1,121	-98.667%
2026-02-06	2.5000	2.5000	2.5000	2.5000	+4.167%	12	1,121	-98.400%
2026-02-04	2.0000	2.4000	2.0000	2.4000	+31.148%	10	1,133	-98.333%
2026-02-03	1.9500	1.9500	1.5000	1.8300	-6.154%	10	1,138	-97.814%
2026-02-02	1.6500	1.9500	1.6500	1.9500	+5.978%	13	1,137	-97.949%
2026-01-29	1.8500	1.8700	1.8400	1.8400	-0.541%	14	1,128	-97.826%
2026-01-28	1.8500	1.8500	1.8500	1.8500	-2.632%	2	1,117	-97.838%
2026-01-27	1.8000	1.9000	1.7500	1.9000	+11.765%	28	1,115	-97.895%
2026-01-26	1.7000	1.7900	1.6800	1.7000	+9.677%	38	1,097	-97.647%
2026-01-23	1.7000	1.7000	1.5300	1.5500	-8.824%	10	1,119	-97.419%
2026-01-22	1.7000	1.7000	1.5900	1.7000	+2.410%	198	1,109	-97.647%
2026-01-20	1.5100	1.6600	1.5100	1.6600	+14.483%	24	998	-97.590%
2026-01-16	1.6500	1.6500	1.4500	1.4500	-14.706%	60	986	-97.241%
2026-01-15	1.7000	1.7100	1.7000	1.7000	-5.556%	34	986	-97.647%
2026-01-14	1.6000	1.8000	1.6000	1.8000	+20.000%	6	953	-97.778%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-2.597%	25	952	-97.333%
2026-01-09	1.5400	1.5400	1.5400	1.5400	-6.667%	7	950	-97.403%
2026-01-08	1.5000	1.6500	1.5000	1.6500	+14.583%	14	957	-97.576%
2026-01-07	1.7000	2.0000	1.3800	1.4400	-7.692%	742	953	-97.222%
2026-01-06	1.5600	1.5600	1.5300	1.5600	-2.500%	206	385	-97.436%
2026-01-05	1.7800	1.7800	1.6000	1.6000	-25.581%	116	107	-97.500%
2025-12-26	2.1000	2.1500	2.1000	2.1500	+22.159%	40	107	-98.140%
2025-12-23	1.8000	1.8000	1.7600	1.7600	-37.143%	30	72	-97.727%
2025-12-22	2.8000	2.8000	2.8000	2.8000	+11.554%	1	52	-98.571%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-4.198%	1	52	-98.406%
2025-12-18	2.6200	2.6200	2.6200	2.6200	-4.727%	10	51	-98.473%
2025-12-17	2.7500	2.7500	2.7500	2.7500	+1.103%	5	51	-98.545%
2025-12-16	2.7200	2.7200	2.7200	2.7200	-6.849%	2	51	-98.529%
2025-12-11	2.9200	2.9200	2.9200	2.9200	+21.667%	1	49	-98.630%
2025-12-10	1.9500	2.4000	1.9500	2.4000	-11.111%	15	49	-98.333%
2025-12-09	3.2500	3.2500	2.5000	2.7000	-25.000%	26	34	-98.519%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+9.091%	3	20	-98.889%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-10.811%	5	17	-98.788%
2025-11-28	3.7000	3.7000	3.7000	3.7000	-8.416%	1	12	-98.919%
2025-11-25	4.0400	4.0400	4.0400	4.0400	-11.404%	9	11	-99.010%
2025-11-13	4.5600	4.5600	4.5600	4.5600	-19.577%	2	7	-99.123%
2025-10-29	5.6700	5.6700	5.6700	5.6700	0.000%	5	5	-99.295%