Dark

CPB20270115C45
CPB Jan 15 2027 45.00 Call (CPB270115C00045000)
option OPRA

EOD

Jun 22, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.0500	0.0500	0.0500	0.0500	-28.571%	1	293	0.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	-12.500%	2	292	-28.571%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-20.000%	4	292	-37.500%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+66.667%	15	292	-50.000%
2026-06-10	0.1000	0.1000	0.0600	0.0600	-45.455%	16	292	-16.667%
2026-06-09	0.1100	0.1100	0.1100	0.1100	+22.222%	1	296	-54.545%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-10.000%	1	296	-44.444%
2026-06-02	0.0500	0.1000	0.0500	0.1000	+100.000%	4	296	-50.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	0.000%	3	298	0.000%
2026-05-04	0.0500	0.0500	0.0500	0.0500	-50.000%	10	298	0.000%
2026-04-20	0.1000	0.1000	0.1000	0.1000	0.000%	10	307	-50.000%
2026-04-16	0.1000	0.1000	0.1000	0.1000	0.000%	2	298	-50.000%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-16.667%	1	300	-50.000%
2026-04-09	0.1200	0.1500	0.1200	0.1200	+20.000%	14	299	-58.333%
2026-04-06	0.1000	0.1000	0.1000	0.1000	-33.333%	4	303	-50.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	+50.000%	12	299	-66.667%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-60.000%	1	297	-50.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+66.667%	1	296	-80.000%
2026-03-20	0.1500	0.1500	0.1500	0.1500	+15.385%	2	295	-66.667%
2026-03-12	0.1500	0.1500	0.1300	0.1300	-7.143%	2	293	-61.538%
2026-03-11	0.1300	0.1400	0.1300	0.1400	-53.333%	2	292	-64.286%
2026-03-10	0.3000	0.3000	0.3000	0.3000	+30.435%	1	293	-83.333%
2026-03-09	0.2000	0.2300	0.2000	0.2300	0.000%	3	292	-78.261%
2026-03-02	0.2000	0.2300	0.2000	0.2300	-4.167%	16	289	-78.261%
2026-02-27	0.2500	0.2500	0.2400	0.2400	-7.692%	6	286	-79.167%
2026-02-26	0.2000	0.2600	0.2000	0.2600	+13.043%	16	280	-80.769%
2026-02-25	0.2300	0.2300	0.2300	0.2300	+9.524%	1	280	-78.261%
2026-02-24	0.2100	0.2100	0.2100	0.2100	-16.000%	1	280	-76.190%
2026-02-23	0.2500	0.4000	0.2500	0.2500	+38.889%	15	280	-80.000%
2026-02-17	0.3000	0.3000	0.1800	0.1800	-40.000%	3	273	-72.222%
2026-02-13	0.3000	0.3000	0.3000	0.3000	+20.000%	2	277	-83.333%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	277	-80.000%
2026-02-11	0.2700	0.2700	0.2700	0.2700	-10.000%	1	278	-81.481%
2026-02-09	0.3000	0.3000	0.3000	0.3000	0.000%	21	277	-83.333%
2026-02-05	0.3000	0.3000	0.3000	0.3000	+50.000%	1	256	-83.333%
2026-01-23	0.2200	0.2200	0.2000	0.2000	+33.333%	51	257	-75.000%
2026-01-21	0.1500	0.1500	0.1500	0.1500	-25.000%	1	250	-66.667%
2026-01-20	0.2100	0.2100	0.2000	0.2000	-9.091%	6	249	-75.000%
2026-01-16	0.2200	0.2200	0.2200	0.2200	-4.348%	6	238	-77.273%
2026-01-14	0.2300	0.2300	0.2300	0.2300	+15.000%	11	238	-78.261%
2026-01-13	0.2000	0.2200	0.2000	0.2000	-16.667%	5	239	-75.000%
2026-01-12	0.2500	0.2500	0.2400	0.2400	-31.429%	3	234	-79.167%
2026-01-09	0.3500	0.3500	0.3500	0.3500	+40.000%	1	231	-85.714%
2026-01-06	0.2500	0.2500	0.2500	0.2500	+8.696%	1	230	-80.000%
2026-01-05	0.6000	0.6000	0.2300	0.2300	-32.353%	6	230	-78.261%
2025-12-31	0.3400	0.3400	0.3400	0.3400	+13.333%	1	225	-85.294%
2025-12-30	0.3000	0.3000	0.3000	0.3000	0.000%	8	225	-83.333%
2025-12-24	0.2500	0.3000	0.2500	0.3000	0.000%	4	230	-83.333%
2025-12-23	0.3500	0.3500	0.3000	0.3000	-25.000%	3	230	-83.333%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+14.286%	1	227	-87.500%
2025-12-15	0.3900	0.3900	0.3500	0.3500	-22.222%	5	226	-85.714%
2025-12-09	0.4500	0.4500	0.4000	0.4500	-47.059%	3	221	-88.889%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+54.545%	1	220	-94.118%
2025-12-05	0.5000	0.5500	0.5000	0.5500	+10.000%	43	219	-90.909%
2025-12-02	0.5500	0.6000	0.5000	0.5000	-16.667%	28	177	-90.000%
2025-11-28	0.6000	0.6000	0.6000	0.6000	-14.286%	1	172	-91.667%
2025-11-25	0.7000	0.7000	0.7000	0.7000	-4.110%	4	171	-92.857%
2025-11-24	0.8100	0.8100	0.7100	0.7300	-3.947%	20	171	-93.151%
2025-11-12	0.7600	0.7600	0.7600	0.7600	-5.000%	3	172	-93.421%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+2.564%	1	173	-93.750%
2025-11-10	0.7800	0.7800	0.7800	0.7800	-4.878%	8	173	-93.590%
2025-11-07	0.8200	0.8200	0.8200	0.8200	0.000%	3	173	-93.902%
2025-11-06	0.8300	0.8300	0.8200	0.8200	0.000%	12	170	-93.902%
2025-10-30	0.6000	0.9000	0.6000	0.8200	+2.500%	5	170	-93.902%
2025-10-27	0.8000	0.8000	0.8000	0.8000	+11.111%	2	170	-93.750%
2025-10-24	0.7600	0.7600	0.7200	0.7200	-15.294%	2	170	-93.056%
2025-10-17	0.8200	0.8500	0.8200	0.8500	+10.390%	14	168	-94.118%
2025-10-16	0.7700	0.7700	0.7700	0.7700	+10.000%	4	161	-93.506%
2025-10-15	0.7000	0.7000	0.7000	0.7000	-5.405%	51	157	-92.857%
2025-10-14	0.7400	0.7400	0.7400	0.7400	-28.155%	1	208	-93.243%
2025-10-13	1.0300	1.0300	1.0300	1.0300	+51.471%	2	207	-95.146%
2025-10-09	0.6500	0.7000	0.6500	0.6800	-6.849%	10	207	-92.647%
2025-10-06	0.7300	0.7300	0.7300	0.7300	-14.118%	1	197	-93.151%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-5.556%	2	197	-94.118%
2025-10-01	0.9000	0.9000	0.9000	0.9000	+50.000%	2	196	-94.444%
2025-09-30	0.6000	0.6000	0.6000	0.6000	-14.286%	4	196	-91.667%
2025-09-29	0.8000	0.8000	0.7000	0.7000	-12.500%	2	192	-92.857%
2025-09-26	0.8000	0.8000	0.8000	0.8000	-17.526%	3	190	-93.750%
2025-09-23	0.9700	0.9700	0.9700	0.9700	+14.118%	1	188	-94.845%
2025-09-22	0.8500	0.8500	0.8500	0.8500	-19.048%	1	188	-94.118%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+12.903%	1	188	-95.238%
2025-09-15	0.9300	0.9300	0.9300	0.9300	+3.333%	1	187	-94.624%
2025-09-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	187	-94.444%
2025-09-08	1.0400	1.0400	1.0000	1.0000	-13.043%	2	186	-95.000%
2025-09-05	1.0500	1.1500	1.0500	1.1500	+21.053%	3	186	-95.652%
2025-09-04	0.9500	0.9500	0.9500	0.9500	-7.767%	1	188	-94.737%
2025-09-03	1.0500	1.0900	1.0000	1.0300	+32.051%	14	188	-95.146%
2025-08-29	0.7800	0.7800	0.7800	0.7800	+11.429%	10	194	-93.590%
2025-08-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	194	-92.857%
2025-08-27	0.7500	0.7500	0.7500	0.7500	-6.250%	31	194	-93.333%
2025-08-26	0.7700	0.8000	0.7700	0.8000	-11.111%	2	206	-93.750%
2025-08-25	0.9000	0.9000	0.9000	0.9000	-3.226%	1	206	-94.444%
2025-08-13	0.8000	0.9300	0.8000	0.9300	+16.250%	11	207	-94.624%
2025-08-12	0.8000	0.8000	0.8000	0.8000	-15.789%	1	217	-93.750%
2025-08-08	1.0500	1.0500	0.9500	0.9500	+18.750%	8	216	-94.737%
2025-08-06	1.1000	1.1000	0.8000	0.8000	-13.043%	7	213	-93.750%
2025-08-04	1.1500	1.1500	0.9200	0.9200	-1.075%	5	211	-94.565%
2025-07-31	0.9300	0.9300	0.9300	0.9300	-2.105%	1	206	-94.624%
2025-07-30	1.2000	1.2000	0.9300	0.9500	-9.524%	3	205	-94.737%
2025-07-29	1.0500	1.0500	1.0500	1.0500	-4.545%	41	203	-95.238%
2025-07-28	0.9500	1.1000	0.9500	1.1000	+23.596%	3	162	-95.455%
2025-07-25	0.8900	0.8900	0.8900	0.8900	-23.276%	1	160	-94.382%
2025-07-24	1.1100	1.1600	1.1100	1.1600	+0.870%	6	159	-95.690%
2025-07-23	1.0000	1.1500	1.0000	1.1500	+38.554%	8	153	-95.652%
2025-07-22	0.8300	0.8300	0.8300	0.8300	+27.692%	1	156	-93.976%
2025-07-21	0.6500	0.6500	0.6500	0.6500	-27.778%	3	155	-92.308%
2025-07-15	0.9000	0.9000	0.9000	0.9000	+28.571%	1	158	-94.444%
2025-07-14	0.9000	0.9000	0.7000	0.7000	-12.500%	11	157	-92.857%
2025-07-11	0.7300	0.8000	0.7300	0.8000	-3.614%	3	147	-93.750%
2025-07-09	0.8500	0.8500	0.7000	0.8300	+1.220%	3	145	-93.976%
2025-07-03	0.7700	0.8200	0.7700	0.8200	+7.895%	27	119	-93.902%
2025-07-02	0.7300	0.8100	0.7300	0.7600	+16.923%	5	119	-93.421%
2025-07-01	0.6500	0.6500	0.6500	0.6500	-2.985%	1	119	-92.308%
2025-06-26	0.7000	0.7000	0.6700	0.6700	-10.667%	3	118	-92.537%
2025-06-25	0.7000	0.7800	0.7000	0.7500	0.000%	5	115	-93.333%
2025-06-24	0.7700	0.7700	0.7100	0.7500	-6.250%	3	110	-93.333%
2025-06-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	108	-93.750%
2025-06-20	0.7800	0.8000	0.7800	0.8000	-5.882%	6	107	-93.750%
2025-06-17	0.8300	0.8500	0.8300	0.8500	+6.250%	9	107	-94.118%
2025-06-16	0.8500	0.8500	0.8000	0.8000	-15.789%	7	104	-93.750%
2025-06-12	1.0000	1.0000	0.9500	0.9500	-17.391%	7	97	-94.737%
2025-06-10	1.1500	1.1500	1.1500	1.1500	+3.604%	3	90	-95.652%
2025-06-09	1.1100	1.1100	1.1100	1.1100	-17.778%	1	87	-95.495%
2025-06-06	1.4000	1.4000	1.3000	1.3500	+17.391%	6	86	-96.296%
2025-06-03	1.1000	1.1500	1.1000	1.1500	-8.000%	2	83	-95.652%
2025-05-30	1.2500	1.2500	1.2500	1.2500	0.000%	20	81	-96.000%
2025-05-27	1.2500	1.2500	1.2500	1.2500	+5.932%	1	71	-96.000%
2025-05-23	1.1000	1.1800	1.1000	1.1800	-5.600%	30	60	-95.763%
2025-05-22	1.2500	1.2500	1.2500	1.2500	0.000%	3	60	-96.000%
2025-05-21	1.3200	1.3200	1.2500	1.2500	-18.831%	11	58	-96.000%
2025-05-19	1.5100	1.5400	1.5100	1.5400	+10.791%	5	47	-96.753%
2025-05-16	1.3900	1.3900	1.3900	1.3900	+2.963%	2	47	-96.403%
2025-05-14	1.3700	1.3700	1.3500	1.3500	-10.000%	2	47	-96.296%
2025-05-13	1.7500	1.7500	1.4500	1.5000	-10.714%	11	46	-96.667%
2025-05-12	1.6800	1.6800	1.6800	1.6800	0.000%	5	39	-97.024%
2025-05-07	1.7000	1.7000	1.6500	1.6800	-0.592%	7	34	-97.024%
2025-05-06	1.7000	1.7000	1.6900	1.6900	-7.650%	6	30	-97.041%
2025-05-01	1.8300	1.8300	1.8300	1.8300	-4.687%	1	30	-97.268%
2025-04-28	1.9200	1.9200	1.9200	1.9200	+3.226%	5	30	-97.396%
2025-04-25	2.1000	2.1000	1.8500	1.8600	-16.216%	14	25	-97.312%
2025-04-24	2.1500	2.2200	2.1500	2.2200	-9.388%	2	25	-97.748%
2025-04-23	2.4500	2.4500	2.4500	2.4500	-10.909%	1	25	-97.959%
2025-04-22	2.7500	2.7500	2.7500	2.7500	+12.245%	1	25	-98.182%
2025-04-15	2.4500	2.4500	2.4500	2.4500	-18.333%	1	25	-97.959%
2025-04-14	3.0000	3.0000	3.0000	3.0000	+7.527%	1	25	-98.333%
2025-04-11	2.8000	3.0300	2.7900	2.7900	-0.357%	8	24	-98.208%
2025-04-10	3.1000	3.1000	2.8000	2.8000	0.000%	2	25	-98.214%
2025-04-09	2.4500	3.1000	2.4500	2.8000	+1.818%	4	26	-98.214%
2025-04-08	2.7500	2.7500	2.7500	2.7500	-11.290%	1	27	-98.182%
2025-04-04	3.1000	3.1000	3.1000	3.1000	-8.824%	16	27	-98.387%
2025-04-03	3.2900	3.5000	3.2000	3.4000	+16.438%	18	28	-98.529%
2025-04-02	2.8600	2.9200	2.7600	2.9200	+12.308%	13	20	-98.288%
2025-03-26	2.6000	2.6000	2.6000	2.6000	+6.122%	1	18	-98.077%
2025-03-21	2.4500	2.4500	2.4500	2.4500	+3.376%	2	18	-97.959%
2025-03-20	2.4500	2.4500	2.3700	2.3700	-17.422%	2	18	-97.890%
2025-03-18	2.8700	2.8700	2.8700	2.8700	-17.529%	1	18	-98.258%
2025-03-11	3.4800	3.4800	3.4800	3.4800	+35.409%	2	17	-98.563%
2025-03-05	2.7200	2.7200	2.5700	2.5700	-14.333%	2	15	-98.054%
2025-02-27	3.0000	3.0000	3.0000	3.0000	-30.394%	1	13	-98.333%
2025-02-25	4.3100	4.3100	4.3100	4.3100	+30.606%	1	13	-98.840%
2025-02-21	3.3000	3.3000	3.3000	3.3000	+18.280%	2	13	-98.485%
2025-02-14	2.7900	2.7900	2.7900	2.7900	+17.722%	2	13	-98.208%
2025-02-10	2.4100	2.4100	2.3700	2.3700	-14.130%	4	13	-97.890%
2025-01-24	2.7000	2.7600	2.7000	2.7600	+6.154%	12	11	-98.188%
2025-01-10	2.6000	2.6000	2.6000	2.6000	-36.585%	4	5	-98.077%
2024-12-23	4.1000	4.1000	4.1000	4.1000	-6.818%	1	3	-98.780%
2024-12-20	4.4000	4.4000	4.4000	4.4000	-14.063%	1	2	-98.864%
2024-12-05	5.1200	5.1200	5.1200	5.1200	-0.583%	1	1	-99.023%
2024-12-04	5.2000	5.2000	5.1100	5.1500	-29.258%	10	1	-99.029%
2024-11-01	7.3500	7.3800	7.2700	7.2800	0.000%	20	10	-99.313%