Dark

CPB20270115C27
CPB Jan 15 2027 27.00 Call (CPB270115C00027000)
option OPRA

EOD

Sep 29, 2026

0.0500-66.667%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-66.667%	1	4,094	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	4,094	-66.667%
2026-09-18	0.2000	0.2000	0.1700	0.1700	-48.485%	6	4,093	-70.588%
2026-09-09	0.3000	0.3500	0.3000	0.3300	0.000%	3,780	4,093	-84.848%
2026-09-08	0.2500	0.3300	0.2500	0.3300	-13.158%	2	623	-84.848%
2026-09-03	0.3500	0.3800	0.2500	0.3800	-53.659%	169	623	-86.842%
2026-09-02	0.8200	0.8200	0.8200	0.8200	-8.889%	1	624	-93.902%
2026-09-01	0.9000	0.9000	0.9000	0.9000	+28.571%	1	623	-94.444%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-22.222%	3	622	-92.857%
2026-08-26	0.8500	0.9000	0.8500	0.9000	+12.500%	34	622	-94.444%
2026-08-25	0.8000	0.8300	0.8000	0.8000	-22.330%	8	621	-93.750%
2026-08-24	1.0000	1.1100	1.0000	1.0300	-1.905%	29	627	-95.146%
2026-08-21	1.0500	1.1000	1.0500	1.0500	+43.836%	12	606	-95.238%
2026-08-20	0.8000	0.8000	0.7300	0.7300	-27.000%	13	600	-93.151%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+53.846%	10	599	-95.000%
2026-08-17	0.7500	0.7500	0.6500	0.6500	-12.162%	12	594	-92.308%
2026-08-14	0.8000	0.8300	0.7300	0.7400	-12.941%	14	593	-93.243%
2026-08-13	0.8000	0.8500	0.8000	0.8500	+18.056%	112	593	-94.118%
2026-08-10	0.7500	0.7500	0.7200	0.7200	-20.000%	3	558	-93.056%
2026-08-07	0.8000	0.9500	0.8000	0.9000	+12.500%	11	558	-94.444%
2026-08-06	0.8700	0.8700	0.8000	0.8000	0.000%	51	549	-93.750%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+23.077%	2	498	-93.750%
2026-07-31	0.6500	0.6500	0.6500	0.6500	0.000%	47	497	-92.308%
2026-07-30	0.7000	0.7000	0.6000	0.6500	-23.529%	48	450	-92.308%
2026-07-29	0.8700	0.8700	0.8500	0.8500	-16.667%	40	450	-94.118%
2026-07-28	0.9000	1.0200	0.9000	1.0200	+45.714%	46	464	-95.098%
2026-07-27	0.8500	0.8500	0.7000	0.7000	+27.273%	7	420	-92.857%
2026-07-23	0.8600	0.8600	0.5500	0.5500	-31.250%	17	413	-90.909%
2026-07-22	0.8400	0.8400	0.8000	0.8000	0.000%	10	416	-93.750%
2026-07-21	1.1100	1.1100	0.8000	0.8000	-2.439%	13	406	-93.750%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-3.529%	1	414	-93.902%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+8.974%	4	413	-94.118%
2026-07-09	0.7800	0.7800	0.7800	0.7800	-9.302%	5	409	-93.590%
2026-07-06	0.8500	0.8600	0.8500	0.8600	-28.333%	101	410	-94.186%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+20.000%	1	410	-95.833%
2026-06-29	0.9000	1.0000	0.9000	1.0000	+11.111%	21	410	-95.000%
2026-06-26	0.8500	0.9000	0.8500	0.9000	-10.000%	106	402	-94.444%
2026-06-25	0.6300	1.0000	0.6300	1.0000	+17.647%	37	355	-95.000%
2026-06-24	0.7500	0.8500	0.7500	0.8500	+54.545%	45	336	-94.118%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-9.836%	1	351	-90.909%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-3.175%	1	343	-91.803%
2026-06-17	0.6000	0.6300	0.6000	0.6300	-33.684%	7	343	-92.063%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-5.000%	2	343	-94.737%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-13.043%	15	341	-95.000%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-11.538%	2	326	-95.652%
2026-06-10	1.1800	1.3000	1.1800	1.3000	+46.067%	4	325	-96.154%
2026-06-08	0.8900	0.8900	0.8900	0.8900	-11.000%	3	322	-94.382%
2026-06-05	0.8900	1.0000	0.8900	1.0000	+16.279%	3	319	-95.000%
2026-06-03	0.9500	0.9500	0.8600	0.8600	+1.176%	19	317	-94.186%
2026-06-02	0.9100	0.9100	0.8000	0.8500	0.000%	34	309	-94.118%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+13.333%	44	275	-94.118%
2026-05-27	0.8000	0.8000	0.7500	0.7500	+2.740%	7	231	-93.333%
2026-05-22	0.7200	0.7300	0.7200	0.7300	-2.667%	2	223	-93.151%
2026-05-19	0.8000	0.8000	0.7500	0.7500	+5.634%	4	223	-93.333%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-11.250%	2	219	-92.958%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+14.286%	2	219	-93.750%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-17.647%	1	217	-92.857%
2026-05-08	0.8500	0.9000	0.8500	0.8500	-5.556%	52	216	-94.118%
2026-05-07	0.8500	0.9000	0.8500	0.9000	+13.924%	2	164	-94.444%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-1.250%	1	163	-93.671%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	2	162	-93.750%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-21.348%	30	163	-92.857%
2026-05-01	0.8900	0.8900	0.8900	0.8900	+18.667%	5	163	-94.382%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-11.765%	64	163	-93.333%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+13.333%	4	101	-94.118%
2026-04-23	0.8000	0.8000	0.7000	0.7500	-11.765%	4	102	-93.333%
2026-04-20	0.9000	0.9000	0.8500	0.8500	+21.429%	2	101	-94.118%
2026-04-16	0.8000	0.8000	0.7000	0.7000	-6.667%	2	101	-92.857%
2026-04-15	0.7800	0.7800	0.6800	0.7500	+15.385%	4	101	-93.333%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-13.333%	1	100	-92.308%
2026-04-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	99	-93.333%
2026-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	2	99	-93.333%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-33.036%	2	99	-93.333%
2026-04-01	0.9500	1.1200	0.9500	1.1200	+86.667%	2	97	-95.536%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-45.455%	1	97	-91.667%
2026-03-27	1.0000	1.1000	1.0000	1.1000	+120.000%	17	96	-95.455%
2026-03-25	0.7500	0.7500	0.5000	0.5000	-37.500%	2	79	-90.000%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	78	-93.750%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-10.714%	1	79	-93.333%
2026-03-19	0.8400	0.8400	0.8400	0.8400	+5.000%	4	78	-94.048%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-20.000%	4	74	-93.750%
2026-03-17	1.0000	1.0000	1.0000	1.0000	+7.527%	5	70	-95.000%
2026-03-16	1.0000	1.0000	0.9300	0.9300	-11.429%	12	65	-94.624%
2026-03-13	1.0700	1.0700	1.0500	1.0500	-4.545%	7	63	-95.238%
2026-03-12	1.2000	1.2700	1.1000	1.1000	-12.000%	56	57	-95.455%
2026-03-11	1.3800	1.3800	1.2500	1.2500	0.000%	2	2	-96.000%