Dark

CPB20270115C20
CPB Jan 15 2027 20.00 Call (CPB270115C00020000)
option OPRA

EOD

Sep 29, 2026

1.37+1.481%(+0.02)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4400	1.4400	1.3700	1.3700	+1.481%	33	1,909	0.000%
2026-09-28	1.3000	1.3500	1.2500	1.3500	+26.168%	668	1,936	+1.481%
2026-09-25	1.2000	1.2000	1.0000	1.0700	-20.149%	31	1,503	+28.037%
2026-09-24	1.5500	1.5500	1.2500	1.3400	-15.723%	271	1,498	+2.239%
2026-09-23	1.5000	1.5900	1.5000	1.5900	+3.922%	13	1,508	-13.836%
2026-09-22	1.4500	1.6500	1.4500	1.5300	+17.692%	6	1,505	-10.458%
2026-09-21	1.7500	1.7500	1.3000	1.3000	-35.000%	25	1,505	+5.385%
2026-09-18	1.9000	2.0000	1.8500	2.0000	-11.111%	129	1,492	-31.500%
2026-09-17	2.4000	2.4000	2.2500	2.2500	-4.255%	5	1,469	-39.111%
2026-09-16	2.3500	2.3500	2.3500	2.3500	+6.818%	4	1,469	-41.702%
2026-09-15	2.2000	2.2000	2.2000	2.2000	-4.348%	25	1,473	-37.727%
2026-09-14	2.3000	2.3000	2.3000	2.3000	+7.981%	11	1,473	-40.435%
2026-09-11	2.1300	2.1300	2.1300	2.1300	+4.412%	5	1,482	-35.681%
2026-09-10	2.1000	2.1000	2.0400	2.0400	-0.488%	11	1,482	-32.843%
2026-09-08	2.0800	2.0800	2.0500	2.0500	-18.000%	12	1,482	-33.171%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-4.943%	10	1,469	-45.200%
2026-09-03	2.7000	2.9000	2.2700	2.6300	-37.381%	102	1,469	-47.909%
2026-08-31	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,477	-67.381%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-12.951%	2	1,475	-66.585%
2026-08-25	4.7100	4.7100	4.7100	4.7100	+3.063%	10	1,473	-70.913%
2026-08-24	4.6000	4.6000	4.5000	4.5700	+1.556%	47	1,471	-70.022%
2026-08-21	4.5000	4.5000	4.5000	4.5000	+0.897%	1	1,513	-69.556%
2026-08-19	4.2000	4.4600	4.2000	4.4600	+18.933%	6	1,514	-69.283%
2026-08-17	3.7500	3.7500	3.7500	3.7500	-2.850%	1	1,520	-63.467%
2026-08-13	3.8600	3.8600	3.8600	3.8600	+10.602%	2	1,521	-64.508%
2026-08-12	3.4900	3.4900	3.4900	3.4900	-3.857%	1	1,523	-60.745%
2026-08-06	3.7600	3.7600	3.6300	3.6300	+10.000%	3	1,523	-62.259%
2026-08-03	3.3000	3.3000	3.3000	3.3000	0.000%	30	1,522	-58.485%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-5.172%	2	1,552	-58.485%
2026-07-27	3.4800	3.4800	3.4800	3.4800	+16.000%	1	1,554	-60.632%
2026-07-23	2.9200	3.1000	2.9200	3.0000	-21.053%	10	1,553	-54.333%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+2.703%	2	1,551	-63.947%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+12.462%	1	1,549	-62.973%
2026-07-15	3.2700	3.2900	3.2700	3.2900	+2.813%	2	1,549	-58.359%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+5.263%	1	1,549	-57.188%
2026-07-09	3.0900	3.1500	3.0400	3.0400	-15.556%	7	1,550	-54.934%
2026-07-06	3.7900	3.7900	3.6000	3.6000	-20.000%	3	1,553	-61.944%
2026-07-02	4.7000	4.7000	4.2300	4.5000	+7.143%	18	1,556	-69.556%
2026-07-01	3.9200	4.4000	3.9200	4.2000	+27.273%	128	1,556	-67.381%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,672	-58.485%
2026-06-29	3.7500	3.8500	3.7500	3.8000	+8.262%	18	1,672	-63.947%
2026-06-26	3.4000	3.5100	3.4000	3.5100	+1.739%	12	1,687	-60.969%
2026-06-25	3.5000	3.7000	3.4100	3.4500	+1.471%	101	1,699	-60.290%
2026-06-24	3.2600	3.4000	3.2600	3.4000	+36.000%	54	1,761	-59.706%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+8.696%	1	1,814	-45.200%
2026-06-22	2.5000	2.5500	2.3000	2.3000	-19.298%	47	1,814	-40.435%
2026-06-18	2.6500	2.8500	2.4000	2.8500	+11.765%	35	1,720	-51.930%
2026-06-17	2.6000	3.0000	2.5500	2.5500	-31.081%	264	1,720	-46.275%
2026-06-15	3.7000	3.7000	3.6900	3.7000	-5.128%	13	1,720	-62.973%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-2.500%	3	1,731	-64.872%
2026-06-11	3.9000	4.3000	3.9000	4.0000	-2.439%	77	1,732	-65.750%
2026-06-10	5.0000	5.0000	4.0000	4.1000	+13.889%	202	1,725	-66.585%
2026-06-09	3.4000	3.6000	3.4000	3.6000	+10.769%	12	1,691	-61.944%
2026-06-08	3.6500	3.6500	3.1100	3.2500	-5.797%	76	1,690	-57.846%
2026-06-05	3.5000	3.5000	3.2500	3.4500	+2.679%	19	1,683	-60.290%
2026-06-04	3.3000	3.4000	3.1700	3.3600	+3.385%	23	1,691	-59.226%
2026-06-03	3.1000	3.4000	3.1000	3.2500	+10.169%	172	1,681	-57.846%
2026-06-02	3.0500	3.1000	2.9500	2.9500	+1.724%	6	1,551	-53.559%
2026-06-01	3.1800	3.1800	2.9000	2.9000	-3.333%	5	1,550	-52.759%
2026-05-29	3.1000	3.2000	3.0000	3.0000	+3.448%	46	1,551	-54.333%
2026-05-28	2.9000	3.0000	2.9000	2.9000	+11.538%	35	1,557	-52.759%
2026-05-27	2.8000	2.8000	2.6000	2.6000	+6.122%	14	1,567	-47.308%
2026-05-26	2.7000	2.7000	2.4500	2.4500	-1.210%	16	1,565	-44.082%
2026-05-22	2.5500	2.5500	2.4800	2.4800	+2.058%	5	1,557	-44.758%
2026-05-21	2.2000	2.4300	2.2000	2.4300	+1.250%	17	1,554	-43.621%
2026-05-20	2.4500	2.5000	2.3000	2.4000	-12.727%	30	1,554	-42.917%
2026-05-19	2.5000	2.8500	2.5000	2.7500	+7.422%	11	1,551	-50.182%
2026-05-18	2.5500	2.5600	2.3000	2.5600	+11.304%	13	1,551	-46.484%
2026-05-15	2.5500	2.5500	2.3000	2.3000	-11.538%	8	1,551	-40.435%
2026-05-14	2.9500	2.9500	2.6000	2.6000	-3.704%	8	1,544	-47.308%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,541	-49.259%
2026-05-11	2.6800	2.8000	2.6000	2.7500	-8.333%	14	1,541	-50.182%
2026-05-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,529	-54.333%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,530	-54.333%
2026-05-05	3.0000	3.1000	3.0000	3.1000	+8.772%	13	1,529	-55.806%
2026-05-04	2.9500	2.9500	2.8500	2.8500	-5.000%	2	1,528	-51.930%
2026-05-01	3.0500	3.0500	2.8800	3.0000	-3.226%	16	1,525	-54.333%
2026-04-30	3.0200	3.1000	2.9500	3.1000	+12.727%	36	1,525	-55.806%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-7.718%	1	1,512	-50.182%
2026-04-27	2.9800	2.9800	2.9800	2.9800	+6.429%	1	1,511	-54.027%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-6.667%	10	1,510	-51.071%
2026-04-23	2.9500	3.0000	2.9500	3.0000	0.000%	110	1,500	-54.333%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	3	1,490	-54.333%
2026-04-21	3.1500	3.1500	3.0000	3.0000	0.000%	3	1,484	-54.333%
2026-04-17	3.1600	3.1600	3.0000	3.0000	+7.143%	13	1,484	-54.333%
2026-04-16	2.9500	2.9500	2.8000	2.8000	-1.754%	2	1,482	-51.071%
2026-04-15	2.3500	2.8500	2.3500	2.8500	+9.615%	23	1,482	-51.930%
2026-04-13	2.4500	2.6500	2.3700	2.6000	-5.455%	36	1,462	-47.308%
2026-04-10	3.1500	3.1500	2.7500	2.7500	-7.718%	2	1,427	-50.182%
2026-04-09	2.7500	2.9800	2.7500	2.9800	+2.759%	10	1,425	-54.027%
2026-04-08	3.1000	3.1000	2.9000	2.9000	-13.433%	51	1,423	-52.759%
2026-04-07	3.2000	3.3500	3.2000	3.3500	-9.946%	2	1,418	-59.104%
2026-04-06	3.9000	3.9000	3.7200	3.7200	-7.000%	1,003	1,418	-63.172%
2026-04-02	4.0000	4.0000	4.0000	4.0000	+3.896%	6	652	-65.750%
2026-04-01	3.3800	3.8500	3.3600	3.8500	+5.479%	11	652	-64.416%
2026-03-31	3.5000	3.6500	3.5000	3.6500	-3.947%	55	656	-62.466%
2026-03-30	3.7000	3.8000	3.7000	3.8000	+5.556%	106	643	-63.947%
2026-03-27	3.1000	3.8000	3.1000	3.6000	+18.033%	9	553	-61.944%
2026-03-26	3.0000	3.1000	3.0000	3.0500	+10.909%	6	553	-55.082%
2026-03-25	2.7500	2.7500	2.7500	2.7500	-6.780%	1	551	-50.182%
2026-03-23	3.1000	3.1000	2.8700	2.9500	+1.375%	33	551	-53.559%
2026-03-20	2.9500	2.9500	2.8400	2.9100	-3.000%	3	547	-52.921%
2026-03-19	3.4000	3.4000	2.9500	3.0000	-6.250%	39	544	-54.333%
2026-03-18	3.0000	3.2000	3.0000	3.2000	-5.045%	2	537	-57.188%
2026-03-17	3.3000	3.3700	3.3000	3.3700	+5.313%	11	535	-59.347%
2026-03-16	3.3800	3.3800	3.1000	3.2000	-8.571%	187	524	-57.188%
2026-03-13	3.8000	3.8000	3.5000	3.5000	+4.478%	154	337	-60.857%
2026-03-12	4.0000	4.0000	3.3500	3.3500	-21.176%	64	235	-59.104%
2026-03-11	5.0000	5.0000	4.0000	4.2500	-25.569%	31	203	-67.765%
2026-03-10	5.8400	5.8400	5.7100	5.7100	-17.246%	4	194	-76.007%
2026-03-02	7.5000	7.5000	6.7700	6.9000	-5.089%	25	191	-80.145%
2026-02-27	7.5000	7.5000	7.2700	7.2700	+3.121%	2	166	-81.155%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+0.714%	2	167	-80.567%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-4.110%	2	166	-80.429%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-7.595%	10	166	-81.233%
2026-02-18	8.3000	8.3000	7.9000	7.9000	-1.250%	11	166	-82.658%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-19.759%	2	166	-82.875%
2026-02-13	9.9700	9.9700	9.9700	9.9700	+2.784%	1	164	-86.259%
2026-02-12	9.7000	9.7000	9.7000	9.7000	+6.011%	7	164	-85.876%
2026-02-09	9.1500	9.1500	9.1500	9.1500	+1.667%	1	164	-85.027%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+3.806%	2	165	-84.778%
2026-02-04	8.2000	8.7500	8.2000	8.6700	+7.970%	21	167	-84.198%
2026-01-30	8.0300	8.0300	8.0300	8.0300	+6.499%	1	180	-82.939%
2026-01-29	7.5400	7.5400	7.5400	7.5400	-4.193%	2	181	-81.830%
2026-01-28	7.7500	7.8700	7.7500	7.8700	+2.742%	3	182	-82.592%
2026-01-26	7.5000	7.6600	7.5000	7.6600	+5.655%	3	179	-82.115%
2026-01-23	7.3000	7.3000	7.2500	7.2500	-0.685%	2	178	-81.103%
2026-01-22	7.1000	7.3000	7.1000	7.3000	-0.680%	11	179	-81.233%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+10.526%	2	181	-81.361%
2026-01-16	6.7100	6.7800	6.6200	6.6500	-7.510%	15	173	-79.398%
2026-01-14	7.1000	7.1900	7.1000	7.1900	+6.047%	12	173	-80.946%
2026-01-13	6.9000	6.9000	5.8200	6.7800	-3.143%	42	163	-79.794%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+1.744%	3	129	-80.429%
2026-01-08	6.4900	6.8800	6.4000	6.8800	+5.038%	7	126	-80.087%
2026-01-07	6.9000	6.9000	6.5500	6.5500	-6.429%	8	121	-79.084%
2026-01-06	6.9000	7.0000	6.9000	7.0000	0.000%	31	116	-80.429%
2026-01-05	7.6300	7.6300	7.0000	7.0000	-14.634%	11	116	-80.429%
2026-01-02	8.2000	8.2000	8.2000	8.2000	-1.205%	4	105	-83.293%
2025-12-31	8.5000	8.5000	8.3000	8.3000	-0.718%	2	103	-83.494%
2025-12-30	8.6000	8.6000	8.3600	8.3600	+2.577%	2	103	-83.612%
2025-12-24	8.1500	8.1500	8.1500	8.1500	-7.910%	10	101	-83.190%
2025-12-22	9.1000	9.1000	8.8500	8.8500	+1.724%	49	101	-84.520%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-4.396%	1	126	-84.253%
2025-12-12	9.0000	9.1000	9.0000	9.1000	-4.211%	20	125	-84.945%
2025-12-11	9.5000	9.5000	9.5000	9.5000	+12.426%	1	143	-85.579%
2025-12-10	8.4800	8.9300	8.4000	8.4500	-6.111%	39	143	-83.787%
2025-12-09	9.4000	9.4000	9.0000	9.0000	-12.621%	8	129	-84.778%
2025-12-03	10.1500	10.3000	10.1500	10.3000	+0.097%	3	126	-86.699%
2025-12-02	10.2900	10.2900	10.2900	10.2900	-10.832%	1	125	-86.686%
2025-11-13	12.0000	12.0000	11.5400	11.5400	-0.087%	2	124	-88.128%
2025-11-11	11.5500	11.5500	11.5500	11.5500	+6.747%	1	122	-88.139%
2025-11-06	10.8200	10.8200	10.8200	10.8200	+4.440%	1	122	-87.338%
2025-11-05	10.3600	10.3600	10.3600	10.3600	+5.714%	30	122	-86.776%
2025-11-04	10.3500	10.3500	9.8000	9.8000	-3.922%	2	97	-86.020%
2025-11-03	10.3100	10.3100	10.2000	10.2000	-5.556%	33	126	-86.569%
2025-10-31	10.8000	10.8000	10.8000	10.8000	-0.917%	29	126	-87.315%
2025-10-30	10.9000	10.9000	10.9000	10.9000	-3.283%	1	100	-87.431%
2025-10-24	11.2700	11.2700	11.2700	11.2700	+4.935%	1	100	-87.844%
2025-10-09	11.5000	11.5000	10.7400	10.7400	-4.533%	17	99	-87.244%
2025-10-08	11.2500	11.2500	11.2500	11.2500	-5.462%	2	106	-87.822%
2025-10-02	11.9000	11.9000	11.9000	11.9000	+0.847%	2	106	-88.487%
2025-09-30	11.8000	11.8000	11.8000	11.8000	+6.884%	13	106	-88.390%
2025-09-29	11.0400	11.0400	11.0400	11.0400	-17.612%	5	108	-87.591%
2025-09-23	13.4000	13.4000	13.4000	13.4000	+8.065%	3	107	-89.776%
2025-09-22	12.4000	12.4000	12.4000	12.4000	-7.463%	2	104	-88.952%
2025-09-18	13.4000	13.4000	13.4000	13.4000	-2.969%	6	102	-89.776%
2025-09-17	13.6000	13.8100	13.6000	13.8100	+6.231%	7	108	-90.080%
2025-09-15	13.2000	13.2000	13.0000	13.0000	-2.840%	3	114	-89.462%
2025-09-12	13.6000	13.6000	13.3800	13.3800	-1.255%	5	111	-89.761%
2025-09-11	13.5500	13.5500	13.5500	13.5500	+3.831%	1	107	-89.889%
2025-09-10	13.0500	13.0500	13.0500	13.0500	-4.953%	1	106	-89.502%
2025-09-09	13.7000	13.7300	13.7000	13.7300	-1.577%	2	105	-90.022%
2025-09-08	13.9500	13.9500	13.9500	13.9500	+7.308%	1	103	-90.179%
2025-09-04	13.0000	13.0000	13.0000	13.0000	-2.767%	1	102	-89.462%
2025-09-03	13.2000	13.3700	13.2000	13.3700	+9.770%	21	101	-89.753%
2025-08-27	12.3000	12.3000	12.1800	12.1800	-1.774%	21	113	-88.752%
2025-08-26	12.6000	12.6600	12.4000	12.4000	-3.876%	14	97	-88.952%
2025-08-25	12.9000	12.9000	12.9000	12.9000	+2.789%	15	97	-89.380%
2025-08-21	12.5500	12.5500	12.5500	12.5500	-1.181%	1	112	-89.084%
2025-08-18	12.6700	12.7000	12.5600	12.7000	+0.395%	16	111	-89.213%
2025-08-14	12.5000	12.6500	12.4100	12.6500	-1.938%	25	99	-89.170%
2025-08-13	12.9200	12.9200	12.9000	12.9000	+3.200%	7	94	-89.380%
2025-08-12	12.5000	12.5000	12.5000	12.5000	+2.124%	1	89	-89.040%
2025-08-11	12.2400	12.2400	12.2400	12.2400	-5.846%	1	90	-88.807%
2025-08-06	13.0500	13.1000	12.9000	13.0000	+1.562%	7	90	-89.462%
2025-08-05	12.8000	12.8000	12.8000	12.8000	-1.538%	1	93	-89.297%
2025-07-29	13.0000	13.0000	13.0000	13.0000	-4.412%	1	92	-89.462%
2025-07-23	13.8000	13.8100	13.6000	13.6000	+7.510%	26	93	-89.926%
2025-07-22	12.6000	12.6500	12.6000	12.6500	+10.000%	15	105	-89.170%
2025-07-21	11.7000	11.7000	11.5000	11.5000	-0.862%	9	90	-88.087%
2025-07-18	11.7000	11.7000	11.6000	11.6000	+0.870%	10	81	-88.190%
2025-07-11	10.9000	11.5000	10.9000	11.5000	-3.361%	12	71	-88.087%
2025-07-10	10.5500	11.9000	10.5500	11.9000	+8.577%	8	60	-88.487%
2025-07-09	10.9600	10.9600	10.9600	10.9600	-0.364%	10	54	-87.500%
2025-07-08	11.0000	11.0000	11.0000	11.0000	-3.509%	1	44	-87.545%
2025-07-07	11.6000	11.6000	11.2600	11.4000	-4.841%	7	44	-87.982%
2025-07-03	11.9800	11.9800	11.9800	11.9800	+6.964%	1	38	-88.564%
2025-07-01	11.2000	11.2000	11.2000	11.2000	+3.704%	7	38	-87.768%
2025-06-30	11.0000	11.0000	10.8000	10.8000	-1.818%	8	45	-87.315%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-3.339%	1	37	-87.545%
2025-06-26	11.6000	11.6000	11.3700	11.3800	-1.043%	6	36	-87.961%
2025-06-25	11.8000	11.8000	11.5000	11.5000	-4.880%	3	34	-88.087%
2025-06-20	12.0000	12.0900	12.0000	12.0900	-0.902%	22	32	-88.668%
2025-06-18	12.2000	12.2000	12.2000	12.2000	-2.789%	1	20	-88.770%
2025-06-16	12.5500	12.5500	12.5500	12.5500	-7.037%	1	20	-89.084%
2025-06-13	13.5000	13.5000	13.5000	13.5000	+1.887%	2	19	-89.852%
2025-06-12	13.2500	13.2500	13.2500	13.2500	-8.431%	1	18	-89.660%
2025-06-02	14.4700	14.4700	14.4700	14.4700	-9.393%	1	17	-90.532%
2025-05-20	15.9800	16.1100	15.9700	15.9700	-3.153%	6	16	-91.421%
2025-04-29	16.4900	16.4900	16.4900	16.4900	-5.230%	1	13	-91.692%
2025-04-24	17.4000	17.4000	17.4000	17.4000	-3.333%	1	12	-92.126%
2025-04-16	18.0000	18.0000	18.0000	18.0000	-7.740%	2	11	-92.389%
2025-04-14	19.5100	19.5100	19.5100	19.5100	-2.450%	2	9	-92.978%
2025-03-28	20.0000	20.0000	20.0000	20.0000	+6.667%	2	9	-93.150%
2025-03-26	18.7500	18.7500	18.7500	18.7500	+1.351%	2	9	-92.693%
2025-03-14	18.5000	18.5000	18.5000	18.5000	-15.909%	2	7	-92.595%
2025-03-07	22.0000	22.0000	22.0000	22.0000	+12.821%	4	7	-93.773%
2025-03-05	19.5000	19.5000	19.5000	19.5000	-2.743%	1	7	-92.974%
2025-02-26	20.0500	20.0500	20.0500	20.0500	-1.908%	1	7	-93.167%
2025-02-21	20.4400	20.4400	20.4400	20.4400	+2.920%	2	6	-93.297%
2025-02-20	19.8600	19.8600	19.8600	19.8600	+3.708%	1	6	-93.102%
2025-02-14	19.1500	19.1500	19.1500	19.1500	+2.957%	4	3	-92.846%
2025-02-12	18.6000	18.6000	18.6000	18.6000	0.000%	3	3	-92.634%