Dark

CPB20261218C35
CPB Dec 18 2026 35.00 Call (CPB261218C00035000)
option OPRA

EOD

Sep 25, 2026

0.0500+25.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.0500	0.0500	+25.000%	2	397	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-50.000%	6	397	+25.000%
2026-08-24	0.0500	0.0800	0.0500	0.0800	+14.286%	5	400	-37.500%
2026-08-14	0.0700	0.0700	0.0700	0.0700	0.000%	3	399	-28.571%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-30.000%	13	399	-28.571%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	412	-50.000%
2026-08-04	0.0500	0.1000	0.0500	0.1000	0.000%	2	413	-50.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-75.000%	1	412	-50.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	+166.667%	1	412	-87.500%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-11.765%	1	412	-66.667%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-22.727%	8	415	-70.588%
2026-07-01	0.1000	0.2200	0.1000	0.2200	+120.000%	2	415	-77.273%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-16.667%	1	415	-50.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-25.000%	10	416	-58.333%
2026-06-25	0.0500	0.1600	0.0500	0.1600	+33.333%	2	420	-68.750%
2026-06-24	0.0500	0.1500	0.0500	0.1200	+140.000%	74	418	-58.333%
2026-06-23	0.0600	0.1000	0.0500	0.0500	-44.444%	38	392	0.000%
2026-06-22	0.0500	0.1000	0.0500	0.0900	-64.000%	12	414	-44.444%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+66.667%	10	404	-80.000%
2026-06-05	0.1700	0.1700	0.1500	0.1500	-25.000%	20	404	-66.667%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+33.333%	7	405	-75.000%
2026-06-03	0.1900	0.1900	0.1500	0.1500	+50.000%	4	399	-66.667%
2026-05-29	0.1500	0.1500	0.1000	0.1000	-23.077%	3	402	-50.000%
2026-05-27	0.1300	0.1300	0.1200	0.1300	0.000%	9	401	-61.538%
2026-05-22	0.1300	0.1300	0.1300	0.1300	+30.000%	2	398	-61.538%
2026-05-21	0.1000	0.1000	0.0900	0.1000	0.000%	14	389	-50.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	-23.077%	1	389	-50.000%
2026-05-18	0.1600	0.1600	0.1300	0.1300	+18.182%	2	389	-61.538%
2026-05-04	0.1100	0.1100	0.1100	0.1100	-56.000%	2	389	-54.545%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+47.059%	1	389	-80.000%
2026-04-20	0.1700	0.1700	0.1700	0.1700	-43.333%	3	390	-70.588%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+150.000%	1	390	-83.333%
2026-04-13	0.1200	0.1200	0.1200	0.1200	-40.000%	1	391	-58.333%
2026-04-06	0.2100	0.2100	0.2000	0.2000	-4.762%	28	391	-75.000%
2026-03-31	0.2900	0.2900	0.2100	0.2100	-36.364%	50	370	-76.190%
2026-03-27	0.3300	0.3300	0.3300	0.3300	+73.684%	10	397	-84.848%
2026-03-25	0.2000	0.2000	0.1900	0.1900	-5.000%	2	397	-73.684%
2026-03-23	0.1700	0.2000	0.1700	0.2000	+42.857%	3	398	-75.000%
2026-03-17	0.2500	0.3000	0.1400	0.1400	-60.000%	18	399	-64.286%
2026-03-16	0.3500	0.3500	0.3500	0.3500	+16.667%	1	406	-85.714%
2026-03-13	0.3000	0.3000	0.2800	0.3000	-25.000%	12	405	-83.333%
2026-03-12	0.3300	0.4000	0.3300	0.4000	0.000%	3	403	-87.500%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-20.000%	12	403	-87.500%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-9.091%	11	402	-90.000%
2026-03-09	0.5800	0.5800	0.5500	0.5500	-8.333%	2	391	-90.909%
2026-03-06	0.5500	0.6000	0.5500	0.6000	+15.385%	9	391	-91.667%
2026-03-05	0.5000	0.5200	0.5000	0.5200	-5.455%	2	395	-90.385%
2026-03-04	0.5500	0.5700	0.5500	0.5500	-21.429%	14	395	-90.909%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	3	399	-92.857%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+11.940%	10	402	-93.333%
2026-02-26	0.7100	0.8000	0.6700	0.6700	-21.176%	24	403	-92.537%
2026-02-24	0.8500	0.8500	0.8500	0.8500	0.000%	4	403	-94.118%
2026-02-23	0.7000	0.9000	0.7000	0.8500	+13.333%	16	400	-94.118%
2026-02-20	0.7000	0.7500	0.7000	0.7500	-15.730%	4	389	-93.333%
2026-02-18	0.9700	0.9700	0.8900	0.8900	+23.611%	3	390	-94.382%
2026-02-17	1.3300	1.3300	0.7200	0.7200	-50.000%	51	390	-93.056%
2026-02-13	1.4000	1.4400	1.4000	1.4400	+10.769%	3	391	-96.528%
2026-02-11	1.3000	1.3000	1.3000	1.3000	+13.043%	1	391	-96.154%
2026-02-10	1.2500	1.2500	1.1500	1.1500	+4.545%	8	391	-95.652%
2026-02-09	1.6000	1.6000	1.1000	1.1000	+15.789%	5	383	-95.455%
2026-02-04	1.0000	1.1500	0.9500	0.9500	+26.667%	83	383	-94.737%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-16.667%	1	427	-93.333%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+13.924%	2	426	-94.444%
2026-01-29	0.7000	0.7900	0.7000	0.7900	+43.636%	2	424	-93.671%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-21.429%	3	423	-90.909%
2026-01-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	420	-92.857%
2026-01-23	0.6500	0.8000	0.6500	0.7000	+27.273%	42	420	-92.857%
2026-01-22	0.7200	0.7200	0.5500	0.5500	-8.333%	4	399	-90.909%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-14.286%	5	399	-91.667%
2026-01-20	0.6000	0.7000	0.6000	0.7000	+7.692%	13	396	-92.857%
2026-01-16	0.7500	0.7500	0.6500	0.6500	0.000%	126	307	-92.308%
2026-01-15	0.7000	0.7000	0.6500	0.6500	-7.143%	25	307	-92.308%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+4.478%	45	296	-92.857%
2026-01-13	0.6200	0.6700	0.6200	0.6700	-4.286%	58	265	-92.537%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+12.903%	1	239	-92.857%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-4.615%	8	239	-91.935%
2026-01-08	0.6500	0.6500	0.6500	0.6500	0.000%	6	235	-92.308%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-8.451%	1	229	-92.308%
2026-01-06	0.7100	0.7100	0.7100	0.7100	+1.429%	10	228	-92.958%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-22.222%	30	196	-92.857%
2026-01-02	0.8000	0.9000	0.8000	0.9000	-7.216%	54	196	-94.444%
2025-12-30	0.9700	0.9700	0.9700	0.9700	+2.105%	10	144	-94.845%
2025-12-29	0.9500	0.9500	0.9500	0.9500	0.000%	1	154	-94.737%
2025-12-24	0.9500	0.9500	0.9500	0.9500	-2.062%	21	132	-94.737%
2025-12-23	1.0500	1.0800	0.9700	0.9700	-28.148%	95	132	-94.845%
2025-12-18	1.3500	1.3500	1.3500	1.3500	0.000%	1	94	-96.296%
2025-12-17	1.3500	1.3500	1.3500	1.3500	+17.391%	2	93	-96.296%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-11.538%	1	95	-95.652%
2025-12-12	1.2500	1.3000	1.2500	1.3000	+4.000%	71	95	-96.154%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+5.932%	2	24	-96.000%
2025-12-10	1.1800	1.1800	1.1800	1.1800	-34.078%	5	22	-95.763%
2025-12-09	1.7900	1.7900	1.7900	1.7900	+13.291%	1	17	-97.207%
2025-12-05	1.5800	1.5800	1.5800	1.5800	-24.038%	1	17	-96.835%
2025-11-28	2.0800	2.0800	2.0800	2.0800	+80.870%	1	17	-97.596%
2025-11-26	1.1500	1.1500	1.1500	1.1500	-50.000%	1	15	-95.652%
2025-11-24	2.1500	2.3000	2.1500	2.3000	-2.128%	12	15	-97.826%
2025-11-21	2.3500	2.3500	2.3500	2.3500	0.000%	3	3	-97.872%