Dark

CPB20270115C25
CPB Jan 15 2027 25.00 Call (CPB270115C00025000)
option OPRA

EOD

Jun 29, 2026

1.50+7.143%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4400	1.5000	1.4400	1.5000	+7.143%	12	9,067	0.000%
2026-06-26	1.3500	1.4000	1.3500	1.4000	+3.704%	40	9,066	+7.143%
2026-06-25	1.5000	1.5000	1.3500	1.3500	+3.846%	25	9,051	+11.111%
2026-06-24	1.2500	1.3000	1.1500	1.3000	+30.000%	420	9,054	+15.385%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+25.000%	5	8,944	+50.000%
2026-06-22	0.8800	0.8800	0.8000	0.8000	-15.789%	218	8,944	+87.500%
2026-06-18	0.9300	0.9500	0.8000	0.9500	+5.556%	16	9,019	+57.895%
2026-06-17	1.2500	1.2500	0.9000	0.9000	-28.571%	155	9,019	+66.667%
2026-06-16	1.3000	1.3000	1.2000	1.2600	-16.000%	9	9,019	+19.048%
2026-06-15	1.6500	1.6500	1.4500	1.5000	-6.250%	134	9,019	0.000%
2026-06-12	1.7000	1.7500	1.6000	1.6000	-5.882%	306	8,921	-6.250%
2026-06-11	1.6900	1.9000	1.6900	1.7000	-2.857%	451	8,909	-11.765%
2026-06-10	1.6000	1.9600	1.6000	1.7500	+16.667%	628	8,668	-14.286%
2026-06-09	1.4000	1.5000	1.1000	1.5000	+7.143%	113	8,513	0.000%
2026-06-08	1.4400	1.4400	1.2000	1.4000	-3.448%	38	8,441	+7.143%
2026-06-05	1.3000	1.4500	1.2500	1.4500	+7.407%	87	8,423	+3.448%
2026-06-04	1.3800	1.5000	1.3000	1.3500	+8.000%	604	8,459	+11.111%
2026-06-03	1.2100	1.4100	1.1500	1.2500	+0.806%	180	8,423	+20.000%
2026-06-02	1.4000	1.4000	1.2400	1.2400	-0.800%	37	8,353	+20.968%
2026-06-01	1.2500	1.4000	1.2500	1.2500	-3.846%	128	8,318	+20.000%
2026-05-29	1.1500	1.3000	1.1500	1.3000	+13.043%	73	8,409	+15.385%
2026-05-28	1.2000	1.2000	1.1500	1.1500	+4.545%	23	8,399	+30.435%
2026-05-27	1.1500	1.1500	1.1000	1.1000	+12.245%	14	8,387	+36.364%
2026-05-26	1.2600	1.2600	0.9800	0.9800	+3.158%	16	8,393	+53.061%
2026-05-22	0.9500	1.0000	0.9500	0.9500	0.000%	37	8,376	+57.895%
2026-05-21	0.8500	0.9500	0.8300	0.9500	0.000%	566	8,184	+57.895%
2026-05-20	0.8500	0.9500	0.8500	0.9500	0.000%	61	8,184	+57.895%
2026-05-19	0.8500	1.2800	0.8500	0.9500	0.000%	5	8,179	+57.895%
2026-05-18	1.0000	1.0000	0.9500	0.9500	+5.556%	102	8,179	+57.895%
2026-05-15	0.9000	0.9000	0.8800	0.9000	-14.286%	15	8,179	+66.667%
2026-05-14	1.3000	1.3000	0.9500	1.0500	+10.526%	26	8,171	+42.857%
2026-05-13	0.9500	1.0000	0.9500	0.9500	-12.037%	10	8,168	+57.895%
2026-05-11	1.1000	1.1000	1.0800	1.0800	-23.944%	4	8,168	+38.889%
2026-05-07	1.2000	1.4200	1.1000	1.4200	+13.600%	4	8,164	+5.634%
2026-05-06	1.2700	1.2700	1.1500	1.2500	-10.714%	25	8,163	+20.000%
2026-05-05	1.0500	1.4000	1.0500	1.4000	+27.273%	8	8,144	+7.143%
2026-05-04	1.1300	1.1300	1.1000	1.1000	-6.780%	2	8,140	+36.364%
2026-05-01	1.1700	1.2000	1.1700	1.1800	-1.667%	19	8,122	+27.119%
2026-04-30	1.1000	1.2000	1.1000	1.2000	+14.286%	29	8,122	+25.000%
2026-04-29	1.1500	1.2000	1.0500	1.0500	-4.545%	5	8,098	+42.857%
2026-04-27	1.1300	1.2500	1.1000	1.1000	+1.852%	7,426	8,095	+36.364%
2026-04-24	1.2500	1.2500	1.0800	1.0800	-1.818%	18	9,075	+38.889%
2026-04-23	1.3000	1.3000	1.1000	1.1000	-4.348%	3	9,078	+36.364%
2026-04-22	1.1800	1.1800	1.1500	1.1500	-9.449%	5	9,078	+30.435%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+1.600%	1	9,079	+18.110%
2026-04-20	1.2500	1.2900	1.2500	1.2500	0.000%	13	9,079	+20.000%
2026-04-17	1.2500	1.4000	1.2400	1.2500	+4.167%	50	9,072	+20.000%
2026-04-16	0.9500	1.2000	0.9500	1.2000	+4.348%	26	9,052	+25.000%
2026-04-15	1.0000	1.5500	0.9400	1.1500	+15.000%	188	9,043	+30.435%
2026-04-14	1.0500	1.0500	0.9800	1.0000	-6.542%	67	9,026	+50.000%
2026-04-13	1.0000	1.2500	0.9500	1.0700	-2.727%	109	8,960	+40.187%
2026-04-10	1.2000	1.2000	1.1000	1.1000	-1.786%	22	8,858	+36.364%
2026-04-09	1.3000	1.3000	1.1000	1.1200	0.000%	9	8,856	+33.929%
2026-04-08	1.3700	1.4000	1.1200	1.1200	-10.400%	120	8,857	+33.929%
2026-04-07	1.2800	1.2800	1.2500	1.2500	-21.875%	7	8,890	+20.000%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-5.882%	200	8,885	-6.250%
2026-04-02	1.6200	1.7000	1.6000	1.7000	+3.030%	13	9,078	-11.765%
2026-04-01	1.5000	1.6500	1.5000	1.6500	-2.367%	14	9,078	-9.091%
2026-03-31	1.5600	1.6900	1.5600	1.6900	+12.667%	3	9,088	-11.243%
2026-03-30	1.5000	1.7000	1.5000	1.5000	-7.407%	38	9,086	0.000%
2026-03-27	1.4000	1.6500	1.4000	1.6200	+40.870%	60	9,122	-7.407%
2026-03-26	1.1500	1.2700	1.1500	1.1500	0.000%	7,450	9,134	+30.435%
2026-03-25	1.1000	1.1500	0.9000	1.1500	-3.361%	578	2,066	+30.435%
2026-03-24	1.2000	1.2500	1.1000	1.1900	-4.032%	214	2,253	+26.050%
2026-03-23	1.2000	1.2400	1.2000	1.2400	-4.615%	11	2,335	+20.968%
2026-03-20	1.2500	1.3000	1.2000	1.3000	+4.000%	72	2,324	+15.385%
2026-03-19	1.3000	1.3000	1.2100	1.2500	-3.846%	10	2,292	+20.000%
2026-03-18	1.3500	1.3500	1.2200	1.3000	-10.959%	273	2,287	+15.385%
2026-03-17	1.3500	1.5000	1.3500	1.4600	+5.036%	19	2,110	+2.740%
2026-03-16	1.5000	1.5000	1.3000	1.3900	-10.323%	86	2,109	+7.914%
2026-03-13	1.6000	1.6000	1.5500	1.5500	+5.442%	61	2,082	-3.226%
2026-03-12	1.7500	1.9000	1.4700	1.4700	-22.632%	172	2,031	+2.041%
2026-03-11	2.3400	2.3400	1.6100	1.9000	-33.333%	178	1,975	-21.053%
2026-03-10	1.6500	2.8500	1.6500	2.8500	-8.065%	11	1,951	-47.368%
2026-03-09	3.1800	3.2200	3.1000	3.1000	-6.061%	38	1,941	-51.613%
2026-03-06	3.0400	3.3000	3.0400	3.3000	+10.000%	16	1,925	-54.545%
2026-03-05	3.0900	3.1000	3.0000	3.0000	+3.448%	8	1,919	-50.000%
2026-03-04	3.0500	3.1800	2.9000	2.9000	-17.143%	108	1,918	-48.276%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-5.405%	3	1,836	-57.143%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,837	-59.459%
2026-02-25	3.9000	3.9000	3.4200	3.6500	-10.976%	57	1,824	-58.904%
2026-02-23	3.9500	4.1000	3.9500	4.1000	-5.747%	411	1,824	-63.415%
2026-02-19	4.3500	4.3500	4.3500	4.3500	-0.685%	1	1,528	-65.517%
2026-02-18	4.7000	4.7000	4.3800	4.3800	+6.053%	2	1,527	-65.753%
2026-02-17	4.1300	4.1300	4.1300	4.1300	-30.000%	1	1,526	-63.680%
2026-02-13	5.8000	5.9000	5.8000	5.9000	+7.078%	46	1,526	-74.576%
2026-02-12	5.5100	5.5100	5.5100	5.5100	+0.731%	2	1,526	-72.777%
2026-02-11	4.1000	5.4700	4.1000	5.4700	-5.690%	3	1,528	-72.578%
2026-02-10	5.5500	5.8000	5.5500	5.8000	+7.407%	9	1,528	-74.138%
2026-02-09	5.3000	5.4000	5.3000	5.4000	+1.887%	3	1,524	-72.222%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-0.563%	2	1,524	-71.698%
2026-02-05	5.3300	5.3300	5.3300	5.3300	+6.387%	5	1,524	-71.857%
2026-02-04	5.0000	5.0800	5.0000	5.0100	+19.286%	36	1,524	-70.060%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-7.895%	1	1,536	-64.286%
2026-01-30	4.5600	4.5600	4.5600	4.5600	+13.433%	6	1,535	-67.105%
2026-01-29	4.0200	4.0200	4.0200	4.0200	+4.416%	1	1,529	-62.687%
2026-01-28	3.8500	3.8500	3.8500	3.8500	-6.098%	10	1,530	-61.039%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+1.235%	10	1,540	-63.415%
2026-01-26	4.0000	4.0500	4.0000	4.0500	+9.459%	8	1,530	-62.963%
2026-01-23	3.8000	3.8000	3.7000	3.7000	-2.887%	5	1,528	-59.459%
2026-01-22	3.8200	3.8400	3.8000	3.8100	+0.263%	16	1,524	-60.630%
2026-01-20	3.5300	3.8000	3.5300	3.8000	+11.111%	3	1,521	-60.526%
2026-01-16	3.5000	3.5000	3.3900	3.4200	-12.308%	34	1,517	-56.140%
2026-01-15	3.6000	3.9000	3.6000	3.9000	+0.775%	55	1,517	-61.538%
2026-01-14	3.7000	3.8700	3.6000	3.8700	+10.888%	243	1,462	-61.240%
2026-01-13	3.6000	3.7000	3.4900	3.4900	-3.324%	349	1,445	-57.020%
2026-01-12	3.7700	3.7700	3.6100	3.6100	+0.278%	23	1,165	-58.449%
2026-01-09	3.3000	3.6000	3.3000	3.6000	+2.857%	4	1,163	-58.333%
2026-01-08	3.5600	3.5600	3.5000	3.5000	+6.061%	5	1,166	-57.143%
2026-01-07	3.7000	3.7000	3.2700	3.3000	-10.811%	149	1,163	-54.545%
2026-01-06	3.5300	3.7000	3.5000	3.7000	+2.778%	569	1,102	-59.459%
2026-01-05	4.1600	4.1600	3.5700	3.6000	-20.000%	103	765	-58.333%
2025-12-31	4.5500	4.5900	4.5000	4.5000	-5.462%	10	729	-66.667%
2025-12-29	4.7600	4.7600	4.7600	4.7600	+5.543%	2	729	-68.487%
2025-12-26	4.5100	4.5100	4.5100	4.5100	-1.096%	6	727	-66.741%
2025-12-24	4.5600	4.5600	4.5600	4.5600	+3.636%	3	733	-67.105%
2025-12-23	4.2000	4.5000	4.2000	4.4000	-18.519%	9	733	-65.909%
2025-12-17	5.3600	5.4000	5.3600	5.4000	+8.000%	4	729	-72.222%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-4.762%	1	728	-70.000%
2025-12-12	5.2500	5.2500	5.2500	5.2500	-0.943%	1	728	-71.429%
2025-12-11	5.5900	5.6000	5.3000	5.3000	+5.578%	20	727	-71.698%
2025-12-10	5.2000	5.2000	5.0200	5.0200	-5.283%	13	746	-70.120%
2025-12-09	6.0000	6.0000	4.9000	5.3000	-19.697%	28	735	-71.698%
2025-12-08	6.5000	6.6000	6.5000	6.6000	+10.000%	28	729	-77.273%
2025-12-05	6.0000	6.0000	5.9900	6.0000	+3.448%	13	737	-75.000%
2025-12-04	5.8000	5.8000	5.8000	5.8000	-13.433%	10	727	-74.138%
2025-12-03	6.7000	6.7000	6.7000	6.7000	+7.717%	1	717	-77.612%
2025-12-02	6.7500	6.7500	6.2200	6.2200	-10.245%	6	716	-75.884%
2025-11-25	6.7400	6.9300	6.7400	6.9300	-8.816%	2	710	-78.355%
2025-11-12	7.6000	7.6000	7.6000	7.6000	+1.333%	1	709	-80.263%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+23.967%	2	707	-80.000%
2025-11-04	6.0500	6.0500	6.0500	6.0500	0.000%	1	707	-75.207%
2025-11-03	6.0500	6.0500	6.0500	6.0500	-11.029%	50	707	-75.207%
2025-10-30	6.8000	6.8000	6.8000	6.8000	-7.609%	2	707	-77.941%
2025-10-27	7.5000	7.5000	7.3600	7.3600	-1.340%	4	705	-79.620%
2025-10-24	7.4600	7.4600	7.4600	7.4600	+4.336%	50	705	-79.893%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+2.878%	20	705	-79.021%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-4.795%	1	705	-78.417%
2025-10-08	7.3000	7.3000	7.3000	7.3000	-10.976%	2	704	-79.452%
2025-10-03	8.2000	8.2000	8.2000	8.2000	+3.797%	10	702	-81.707%
2025-10-01	7.9000	7.9000	7.9000	7.9000	+6.757%	12	702	-81.013%
2025-09-29	7.4000	7.4000	7.4000	7.4000	-12.941%	1	713	-79.730%
2025-09-26	8.5000	8.5000	8.5000	8.5000	0.000%	3	714	-82.353%
2025-09-25	8.5000	8.5000	8.5000	8.5000	-9.574%	15	711	-82.353%
2025-09-24	9.4000	9.4000	9.4000	9.4000	+3.297%	9	711	-84.043%
2025-09-23	9.1000	9.1000	9.1000	9.1000	0.000%	1	702	-83.516%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-1.087%	1	702	-83.516%
2025-09-19	9.3000	9.3000	9.2000	9.2000	+3.955%	2	701	-83.696%
2025-09-15	8.8500	8.8500	8.8500	8.8500	-1.885%	1	700	-83.051%
2025-09-12	9.1500	9.1500	9.0200	9.0200	-3.529%	13	700	-83.370%
2025-09-11	9.3500	9.3500	9.3500	9.3500	-1.579%	10	698	-83.957%
2025-09-10	9.5000	9.5000	9.5000	9.5000	+0.317%	1	703	-84.211%
2025-09-09	9.4000	9.5000	9.4000	9.4700	-1.148%	20	702	-84.161%
2025-09-08	9.6100	9.7000	9.5800	9.5800	+12.706%	517	692	-84.342%
2025-09-04	9.2700	9.2700	8.5000	8.5000	-8.602%	56	190	-82.353%
2025-09-03	8.8000	9.3600	8.8000	9.3000	+13.971%	7	154	-83.871%
2025-08-29	8.1600	8.1600	8.1600	8.1600	-5.116%	2	155	-81.618%
2025-08-26	8.6000	8.6000	8.6000	8.6000	-1.149%	1	154	-82.558%
2025-08-20	9.1800	9.1800	8.7000	8.7000	+1.754%	2	154	-82.759%
2025-08-18	8.7100	8.7100	8.5500	8.5500	-2.620%	8	153	-82.456%
2025-08-15	8.7700	8.7800	8.7700	8.7800	-0.227%	10	147	-82.916%
2025-08-05	8.7500	8.8000	8.7500	8.8000	+2.326%	2	143	-82.955%
2025-08-04	8.6000	8.6000	8.6000	8.6000	+1.655%	16	143	-82.558%
2025-07-31	8.3800	8.5000	8.3800	8.4600	-5.051%	13	127	-82.270%
2025-07-29	8.9100	8.9100	8.9100	8.9100	+3.605%	2	118	-83.165%
2025-07-28	8.7500	8.7500	8.6000	8.6000	-11.340%	3	116	-82.558%
2025-07-23	9.2000	9.7000	9.2000	9.7000	+15.476%	14	113	-84.536%
2025-07-22	8.3900	8.4000	8.3800	8.4000	+11.258%	3	107	-82.143%
2025-07-21	7.5500	7.5500	7.5500	7.5500	-0.658%	2	106	-80.132%
2025-07-18	7.6000	7.6000	7.6000	7.6000	-1.935%	5	108	-80.263%
2025-07-17	7.7500	7.7500	7.7500	7.7500	+6.164%	5	103	-80.645%
2025-07-15	7.3000	7.3000	7.3000	7.3000	-6.410%	2	103	-79.452%
2025-07-14	7.8000	7.8000	7.8000	7.8000	+5.405%	3	103	-80.769%
2025-07-10	7.4000	7.4000	7.4000	7.4000	+2.069%	2	100	-79.730%
2025-07-09	7.6000	7.6000	7.2500	7.2500	-2.027%	4	98	-79.310%
2025-07-07	7.4000	7.4000	7.4000	7.4000	-7.384%	6	96	-79.730%
2025-07-03	7.9800	7.9900	7.9800	7.9900	+1.139%	50	50	-81.227%
2025-07-02	7.9000	7.9000	7.9000	7.9000	-1.863%	1	50	-81.013%
2025-07-01	8.0300	8.1000	7.9000	8.0500	+15.994%	27	50	-81.366%
2025-06-30	7.0000	7.0000	6.9400	6.9400	-9.043%	22	36	-78.386%
2025-06-25	7.6300	7.6300	7.6300	7.6300	-5.452%	1	16	-80.341%
2025-06-20	8.0700	8.0700	8.0700	8.0700	-4.157%	2	16	-81.413%
2025-06-16	8.1800	8.4200	8.1800	8.4200	-18.252%	9	15	-82.185%
2025-06-03	10.2000	10.3000	10.2000	10.3000	+1.980%	2	10	-85.437%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-17.213%	1	9	-85.149%
2025-05-20	12.2000	12.2000	12.2000	12.2000	+14.447%	1	9	-87.705%
2025-05-14	10.5000	10.6600	10.5000	10.6600	-11.167%	2	8	-85.929%
2025-05-02	12.0000	12.0000	12.0000	12.0000	-2.676%	2	6	-87.500%
2025-04-25	12.3300	12.3300	12.3300	12.3300	-16.293%	2	6	-87.835%
2025-04-07	14.7300	14.7300	14.7300	14.7300	+6.508%	2	5	-89.817%
2025-03-21	13.8300	13.8300	13.8300	13.8300	+2.217%	2	5	-89.154%
2025-03-19	13.5300	13.5300	13.5300	13.5300	-12.710%	1	4	-88.914%
2025-02-28	15.5000	15.5000	15.5000	15.5000	-9.357%	2	4	-90.323%
2025-02-24	17.1000	17.1000	17.1000	17.1000	+15.229%	2	5	-91.228%
2025-02-14	14.8400	14.8400	14.8400	14.8400	+12.680%	2	4	-89.892%
2025-02-04	13.2000	13.2000	13.1700	13.1700	-3.869%	4	4	-88.610%
2025-01-13	13.7000	13.7000	13.7000	13.7000	-6.485%	1	4	-89.051%
2025-01-08	14.7800	14.8800	14.6400	14.6500	-8.438%	6	3	-89.761%
2025-01-07	16.0000	16.0000	16.0000	16.0000	-5.882%	1	3	-90.625%
2024-12-31	17.0000	17.0000	17.0000	17.0000	-20.449%	2	1	-91.176%
2024-12-02	21.3700	21.3700	21.3700	21.3700	-5.442%	1	1	-92.981%
2024-10-08	22.6000	22.6000	22.6000	22.6000	0.000%	1	1	-93.363%