Dark

CPB20270115C23
CPB Jan 15 2027 23.00 Call (CPB270115C00023000)
option OPRA

EOD

Sep 29, 2026

0.4500+9.756%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4500	0.4500	+9.756%	1	583	0.000%
2026-09-28	0.3000	0.4500	0.3000	0.4100	+32.258%	20	582	+9.756%
2026-09-25	0.4000	0.4000	0.3000	0.3100	-38.000%	97	577	+45.161%
2026-09-24	0.4500	0.5000	0.4500	0.5000	-12.281%	4	623	-10.000%
2026-09-23	0.5000	0.5700	0.5000	0.5700	+14.000%	12	623	-21.053%
2026-09-22	0.5100	0.6000	0.5000	0.5000	0.000%	18	615	-10.000%
2026-09-21	0.6000	0.6000	0.5000	0.5000	-29.577%	39	609	-10.000%
2026-09-18	0.7000	0.7500	0.7000	0.7100	-25.263%	5	601	-36.620%
2026-09-17	1.0000	1.0000	0.9500	0.9500	+5.556%	21	598	-52.632%
2026-09-15	0.8500	0.9000	0.8500	0.9000	-12.621%	5	580	-50.000%
2026-09-14	1.0300	1.0300	1.0300	1.0300	+18.391%	10	577	-56.311%
2026-09-11	0.9000	0.9000	0.8200	0.8700	-6.452%	108	577	-48.276%
2026-09-10	0.9300	0.9300	0.9300	0.9300	-19.130%	7	570	-51.613%
2026-09-09	1.1000	1.1500	1.0900	1.1500	+2.679%	95	563	-60.870%
2026-09-08	0.8000	1.1500	0.8000	1.1200	+10.891%	9	468	-59.821%
2026-09-04	1.0000	1.0100	0.9500	1.0100	-17.213%	85	441	-55.446%
2026-09-03	1.4500	1.4600	0.9500	1.2200	-50.607%	275	441	-63.115%
2026-09-02	2.4700	2.4700	2.4700	2.4700	+2.490%	1	383	-81.781%
2026-09-01	2.4100	2.4100	2.4100	2.4100	+12.093%	10	383	-81.328%
2026-08-28	2.1600	2.1600	2.1500	2.1500	+9.137%	6	383	-79.070%
2026-08-27	1.9700	1.9700	1.9700	1.9700	-13.216%	1	386	-77.157%
2026-08-25	2.2700	2.2700	2.2700	2.2700	-11.673%	1	387	-80.176%
2026-08-24	2.5700	2.5700	2.5700	2.5700	+2.800%	10	387	-82.490%
2026-08-21	2.5000	2.5000	2.5000	2.5000	-4.580%	1	377	-82.000%
2026-08-19	2.0500	2.6200	2.0500	2.6200	+37.895%	41	377	-82.824%
2026-08-18	1.9000	1.9000	1.9000	1.9000	+2.703%	2	338	-76.316%
2026-08-17	1.8500	1.8500	1.8500	1.8500	+9.467%	1	337	-75.676%
2026-08-12	1.8000	1.8000	1.6900	1.6900	-4.520%	21	337	-73.373%
2026-08-10	1.7700	1.7700	1.7700	1.7700	-21.333%	1	357	-74.576%
2026-08-07	1.9200	2.2500	1.9200	2.2500	+23.626%	26	356	-80.000%
2026-08-05	1.8200	1.8200	1.8200	1.8200	+8.333%	1	338	-75.275%
2026-07-31	1.6700	1.7000	1.6700	1.6800	-6.145%	6	337	-73.214%
2026-07-30	1.6500	1.7900	1.6500	1.7900	-18.636%	4	331	-74.860%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+37.500%	1	330	-79.545%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-12.088%	1	329	-71.875%
2026-07-20	1.8200	1.8200	1.8200	1.8200	-8.543%	1	329	-75.275%
2026-07-17	1.9900	1.9900	1.9900	1.9900	+2.051%	1	328	-77.387%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-4.412%	4	328	-76.923%
2026-07-13	2.0400	2.0400	2.0400	2.0400	+7.368%	1	328	-77.941%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+5.556%	47	328	-76.316%
2026-07-09	1.6500	1.8000	1.6500	1.8000	-30.769%	24	339	-75.000%
2026-07-06	2.6000	2.6000	2.6000	2.6000	+4.000%	2	343	-82.692%
2026-07-01	2.5000	2.6000	2.5000	2.5000	+13.636%	10	343	-82.000%
2026-06-29	2.0700	2.2000	2.0700	2.2000	+9.453%	10	348	-79.545%
2026-06-26	2.0500	2.0500	2.0000	2.0100	+29.677%	7	358	-77.612%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+27.049%	10	356	-70.968%
2026-06-22	1.3200	1.3400	1.2000	1.2200	-23.750%	26	346	-63.115%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-23.445%	2	320	-71.875%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-2.791%	5	320	-78.469%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-7.725%	3	325	-79.070%
2026-06-12	2.4000	2.5000	2.3300	2.3300	-7.540%	12	322	-80.687%
2026-06-11	2.1000	2.5200	1.1000	2.5200	-1.176%	22	319	-82.143%
2026-06-10	1.9000	2.7500	1.9000	2.5500	+32.813%	21	318	-82.353%
2026-06-08	1.9200	1.9200	1.9200	1.9200	+3.784%	1	318	-76.563%
2026-06-02	1.9000	1.9000	1.8300	1.8500	+1.648%	37	317	-75.676%
2026-06-01	1.8200	1.8200	1.8200	1.8200	+4.000%	1	286	-75.275%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+1.744%	1	286	-74.286%
2026-05-28	1.6500	1.7200	1.6500	1.7200	+7.500%	26	285	-73.837%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+10.345%	5	264	-71.875%
2026-05-26	1.4500	1.4500	1.4500	1.4500	+11.538%	4	259	-68.966%
2026-05-21	1.2000	1.3000	1.1800	1.3000	-10.345%	7	259	-65.385%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-3.333%	8	253	-68.966%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-11.765%	1	254	-70.000%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-9.574%	25	253	-73.529%
2026-05-07	1.8800	1.8800	1.8800	1.8800	+1.622%	1	252	-76.064%
2026-05-06	1.8500	1.8500	1.8500	1.8500	+3.933%	10	252	-75.676%
2026-05-05	1.7800	1.7800	1.7800	1.7800	+13.376%	10	242	-74.719%
2026-05-04	1.7300	1.7300	1.5700	1.5700	-12.291%	3	237	-71.338%
2026-04-30	1.7900	1.7900	1.7900	1.7900	-2.717%	1	237	-74.860%
2026-04-22	1.8400	1.8400	1.8400	1.8400	+3.955%	2	236	-75.543%
2026-04-17	1.8500	1.9000	1.7500	1.7700	+14.194%	25	236	-74.576%
2026-04-15	1.4000	1.5900	1.4000	1.5500	0.000%	6	250	-70.968%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+14.815%	1	250	-70.968%
2026-04-13	1.4000	1.4500	1.3500	1.3500	-22.857%	14	250	-66.667%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	249	-74.286%
2026-04-09	1.6400	1.7000	1.6400	1.7000	+3.030%	11	248	-73.529%
2026-04-08	1.7000	1.7000	1.6500	1.6500	-25.000%	15	250	-72.727%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-7.950%	4	250	-79.545%
2026-04-02	1.9000	2.3900	1.9000	2.3900	+27.128%	17	250	-81.172%
2026-04-01	1.8800	1.8800	1.8800	1.8800	-9.615%	5	250	-76.064%
2026-03-31	2.0800	2.0800	2.0800	2.0800	-11.489%	1	250	-78.365%
2026-03-30	2.2500	2.3500	2.2500	2.3500	+4.444%	2	250	-80.851%
2026-03-27	2.1500	2.2500	2.1500	2.2500	+32.353%	21	251	-80.000%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+3.030%	14	251	-73.529%
2026-03-25	1.6500	1.6500	1.6500	1.6500	+37.500%	3	238	-72.727%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-35.135%	56	238	-62.500%
2026-03-20	1.7500	1.8500	1.7500	1.8500	+5.714%	9	203	-75.676%
2026-03-19	1.8000	1.8700	1.7500	1.7500	-5.405%	69	200	-74.286%
2026-03-18	1.8000	1.8500	1.7500	1.8500	-5.128%	31	155	-75.676%
2026-03-17	2.1500	2.1500	1.9500	1.9500	-5.340%	14	152	-76.923%
2026-03-16	2.0600	2.0600	2.0600	2.0600	-7.623%	2	148	-78.155%
2026-03-13	2.2100	2.2500	2.2000	2.2300	+3.721%	79	148	-79.821%
2026-03-12	2.5000	2.5000	2.1500	2.1500	-18.868%	72	95	-79.070%
2026-03-11	3.0800	3.0800	2.4200	2.6500	0.000%	43	35	-83.019%