Dark

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

EOD

Jun 29, 2026

0.36000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3500	0.3900	0.3500	0.3600	0.000%	6	2,701	0.000%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-12.195%	1	2,704	0.000%
2026-06-25	0.3000	0.4100	0.3000	0.4100	+2.500%	23	2,704	-12.195%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+60.000%	4	2,723	-10.000%
2026-06-23	0.2000	0.2500	0.2000	0.2500	0.000%	51	2,723	+44.000%
2026-06-22	0.2500	0.2500	0.2000	0.2500	0.000%	24	2,723	+44.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-37.500%	12	2,723	+44.000%
2026-06-15	0.4500	0.4800	0.4000	0.4000	-38.462%	16	2,723	-10.000%
2026-06-10	0.6500	0.7000	0.6500	0.6500	+62.500%	101	2,723	-44.615%
2026-06-09	0.4500	0.4500	0.4000	0.4000	0.000%	2	2,721	-10.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	3	2,722	-10.000%
2026-06-05	0.4400	0.4500	0.4400	0.4500	+12.500%	2	2,719	-20.000%
2026-06-04	0.4500	0.4500	0.4000	0.4000	+5.263%	16	2,718	-10.000%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,721	-5.263%
2026-05-29	0.2900	0.4000	0.2900	0.4000	+33.333%	52	2,721	-10.000%
2026-05-28	0.3400	0.4500	0.3000	0.3000	+20.000%	5	2,671	+20.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-16.667%	15	2,667	+44.000%
2026-05-22	0.3200	0.4000	0.2500	0.3000	+20.000%	7	2,663	+20.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	-26.471%	13	2,663	+44.000%
2026-05-19	0.3000	0.3400	0.3000	0.3400	+126.667%	13	2,663	+5.882%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-66.667%	19	2,663	+140.000%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+55.172%	15	2,663	-20.000%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-27.500%	3	2,678	+24.138%
2026-04-30	0.4000	0.4000	0.3000	0.4000	0.000%	6	2,678	-10.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-2.439%	3	2,678	-10.000%
2026-04-28	0.4100	0.4100	0.4100	0.4100	+2.500%	1	2,675	-12.195%
2026-04-23	0.3900	0.4000	0.3900	0.4000	0.000%	9	2,675	-10.000%
2026-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,675	-10.000%
2026-04-20	0.5200	0.5200	0.4000	0.4000	-13.043%	8	2,677	-10.000%
2026-04-17	0.4500	0.5000	0.4500	0.4600	0.000%	37	2,677	-21.739%
2026-04-16	0.4000	0.4600	0.4000	0.4600	+31.429%	4	2,670	-21.739%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,670	+2.857%
2026-04-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,669	+20.000%
2026-04-13	0.3100	0.3100	0.3000	0.3000	-25.000%	7	2,669	+20.000%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+2.564%	5	2,669	-10.000%
2026-04-08	0.4500	0.6500	0.3900	0.3900	-2.500%	28	2,665	-7.692%
2026-04-07	0.4200	0.4200	0.4000	0.4000	-27.273%	2	2,663	-10.000%
2026-04-06	0.5000	0.5500	0.5000	0.5500	-8.333%	9	2,663	-34.545%
2026-04-02	0.4800	0.6000	0.4800	0.6000	+9.091%	31	2,633	-40.000%
2026-04-01	0.5500	0.5900	0.5500	0.5500	+14.583%	34	2,633	-34.545%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-12.727%	6	2,608	-25.000%
2026-03-27	0.4500	0.6000	0.3000	0.5500	+71.875%	33	2,608	-34.545%
2026-03-26	0.3200	0.3200	0.3200	0.3200	-13.514%	2	2,626	+12.500%
2026-03-24	0.4500	0.4500	0.3700	0.3700	-7.500%	24	2,626	-2.703%
2026-03-23	0.3800	0.4000	0.3800	0.4000	-11.111%	11	2,626	-10.000%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-6.250%	3	2,626	-20.000%
2026-03-19	0.5500	0.5500	0.4000	0.4800	+6.667%	13	2,626	-25.000%
2026-03-18	0.4800	0.4800	0.4500	0.4500	-10.000%	224	2,616	-20.000%
2026-03-17	0.4500	0.5000	0.4500	0.5000	-13.793%	20	2,429	-28.000%
2026-03-16	0.6000	0.7000	0.5000	0.5800	0.000%	219	2,419	-37.931%
2026-03-13	0.5600	0.7000	0.5000	0.5800	-17.143%	483	2,202	-37.931%
2026-03-12	0.7000	0.7100	0.6100	0.7000	-12.500%	195	1,754	-48.571%
2026-03-11	1.0500	1.0500	0.6300	0.8000	-33.333%	347	1,734	-55.000%
2026-03-10	1.2600	1.4000	1.1200	1.2000	-11.111%	260	1,655	-70.000%
2026-03-09	1.3500	1.4500	1.2500	1.3500	-3.571%	50	1,586	-73.333%
2026-03-06	1.2500	1.4000	1.2000	1.4000	+7.692%	55	1,563	-74.286%
2026-03-05	1.3000	1.3500	1.2000	1.3000	+8.333%	131	1,532	-72.308%
2026-03-04	1.3000	1.4000	1.2000	1.2000	-25.000%	508	1,495	-70.000%
2026-03-03	1.4500	1.6000	1.4500	1.6000	+1.911%	6	1,274	-77.500%
2026-03-02	1.0000	1.5700	1.0000	1.5700	-9.770%	2	1,268	-77.070%
2026-02-27	1.7400	1.7400	1.7400	1.7400	+1.754%	10	1,269	-79.310%
2026-02-26	1.6400	1.8500	1.6300	1.7100	-16.585%	93	1,259	-78.947%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,263	-82.439%
2026-02-23	1.5500	1.9500	1.5000	1.9500	+8.333%	99	1,262	-81.538%
2026-02-20	1.6000	1.8000	1.6000	1.8000	-2.703%	31	1,180	-80.000%
2026-02-19	1.9000	1.9000	1.8500	1.8500	-13.953%	22	1,153	-80.541%
2026-02-18	2.1500	2.1500	2.1200	2.1500	+14.362%	23	1,153	-83.256%
2026-02-17	2.9200	2.9200	1.8800	1.8800	-38.562%	4	1,130	-80.851%
2026-02-13	2.9500	3.0600	2.9500	3.0600	+13.333%	2	1,131	-88.235%
2026-02-12	2.6900	2.7000	2.4000	2.7000	+8.000%	26	1,131	-86.667%
2026-02-11	2.7000	2.7000	2.5000	2.5000	-8.759%	2	1,126	-85.600%
2026-02-10	2.5000	2.9700	2.5000	2.7400	-8.667%	39	1,125	-86.861%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+20.000%	1	1,121	-88.000%
2026-02-06	2.5000	2.5000	2.5000	2.5000	+4.167%	12	1,121	-85.600%
2026-02-04	2.0000	2.4000	2.0000	2.4000	+31.148%	10	1,133	-85.000%
2026-02-03	1.9500	1.9500	1.5000	1.8300	-6.154%	10	1,138	-80.328%
2026-02-02	1.6500	1.9500	1.6500	1.9500	+5.978%	13	1,137	-81.538%
2026-01-29	1.8500	1.8700	1.8400	1.8400	-0.541%	14	1,128	-80.435%
2026-01-28	1.8500	1.8500	1.8500	1.8500	-2.632%	2	1,117	-80.541%
2026-01-27	1.8000	1.9000	1.7500	1.9000	+11.765%	28	1,115	-81.053%
2026-01-26	1.7000	1.7900	1.6800	1.7000	+9.677%	38	1,097	-78.824%
2026-01-23	1.7000	1.7000	1.5300	1.5500	-8.824%	10	1,119	-76.774%
2026-01-22	1.7000	1.7000	1.5900	1.7000	+2.410%	198	1,109	-78.824%
2026-01-20	1.5100	1.6600	1.5100	1.6600	+14.483%	24	998	-78.313%
2026-01-16	1.6500	1.6500	1.4500	1.4500	-14.706%	60	986	-75.172%
2026-01-15	1.7000	1.7100	1.7000	1.7000	-5.556%	34	986	-78.824%
2026-01-14	1.6000	1.8000	1.6000	1.8000	+20.000%	6	953	-80.000%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-2.597%	25	952	-76.000%
2026-01-09	1.5400	1.5400	1.5400	1.5400	-6.667%	7	950	-76.623%
2026-01-08	1.5000	1.6500	1.5000	1.6500	+14.583%	14	957	-78.182%
2026-01-07	1.7000	2.0000	1.3800	1.4400	-7.692%	742	953	-75.000%
2026-01-06	1.5600	1.5600	1.5300	1.5600	-2.500%	206	385	-76.923%
2026-01-05	1.7800	1.7800	1.6000	1.6000	-25.581%	116	107	-77.500%
2025-12-26	2.1000	2.1500	2.1000	2.1500	+22.159%	40	107	-83.256%
2025-12-23	1.8000	1.8000	1.7600	1.7600	-37.143%	30	72	-79.545%
2025-12-22	2.8000	2.8000	2.8000	2.8000	+11.554%	1	52	-87.143%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-4.198%	1	52	-85.657%
2025-12-18	2.6200	2.6200	2.6200	2.6200	-4.727%	10	51	-86.260%
2025-12-17	2.7500	2.7500	2.7500	2.7500	+1.103%	5	51	-86.909%
2025-12-16	2.7200	2.7200	2.7200	2.7200	-6.849%	2	51	-86.765%
2025-12-11	2.9200	2.9200	2.9200	2.9200	+21.667%	1	49	-87.671%
2025-12-10	1.9500	2.4000	1.9500	2.4000	-11.111%	15	49	-85.000%
2025-12-09	3.2500	3.2500	2.5000	2.7000	-25.000%	26	34	-86.667%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+9.091%	3	20	-90.000%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-10.811%	5	17	-89.091%
2025-11-28	3.7000	3.7000	3.7000	3.7000	-8.416%	1	12	-90.270%
2025-11-25	4.0400	4.0400	4.0400	4.0400	-11.404%	9	11	-91.089%
2025-11-13	4.5600	4.5600	4.5600	4.5600	-19.577%	2	7	-92.105%
2025-10-29	5.6700	5.6700	5.6700	5.6700	0.000%	5	5	-93.651%