Dark

CPB20270115C50
CPB Jan 15 2027 50.00 Call (CPB270115C00050000)
option OPRA

Inactive

Jun 15, 2026

0.10000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.0500	0.1000	0.0500	0.1000	0.000%	7	962	0.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	955	0.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+100.000%	3	955	0.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	37	955	+100.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-16.667%	2	955	+100.000%
2026-06-04	0.0600	0.0600	0.0600	0.0600	-33.333%	1	953	+66.667%
2026-05-19	0.2500	0.2500	0.0900	0.0900	0.000%	2	953	+11.111%
2026-05-18	0.0900	0.0900	0.0900	0.0900	-64.000%	1	951	+11.111%
2026-04-29	0.2500	0.2500	0.2500	0.2500	+400.000%	50	951	-60.000%
2026-04-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	955	+100.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	956	+100.000%
2026-04-16	0.0500	0.0500	0.0500	0.0500	-66.667%	4	956	+100.000%
2026-04-15	0.1500	0.1500	0.1500	0.1500	+50.000%	1	954	-33.333%
2026-04-09	0.1200	0.1200	0.1000	0.1000	-33.333%	27	953	0.000%
2026-03-25	0.1500	0.1500	0.1500	0.1500	+25.000%	1	980	-33.333%
2026-03-16	0.1200	0.1200	0.1200	0.1200	+20.000%	1	980	-16.667%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-66.667%	7	979	0.000%
2026-03-10	0.1300	0.3000	0.1300	0.3000	+130.769%	11	974	-66.667%
2026-03-09	0.1500	0.1500	0.1300	0.1300	+44.444%	2	973	-23.077%
2026-03-04	0.1500	0.1500	0.0900	0.0900	-40.000%	7	977	+11.111%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-40.000%	1	977	-33.333%
2026-02-26	0.1000	0.2500	0.1000	0.2500	+150.000%	25	976	-60.000%
2026-02-23	0.3000	0.3000	0.1000	0.1000	0.000%	8	970	0.000%
2026-02-17	0.1100	0.1100	0.1000	0.1000	-50.000%	3	970	0.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	0.000%	3	969	-50.000%
2026-02-04	0.2000	0.2000	0.2000	0.2000	+11.111%	1	966	-50.000%
2026-01-30	0.1800	0.1800	0.1800	0.1800	+20.000%	50	965	-44.444%
2026-01-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	979	-33.333%
2026-01-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	979	-33.333%
2026-01-16	0.1500	0.1500	0.1500	0.1500	0.000%	2	977	-33.333%
2026-01-14	0.2000	0.2000	0.1500	0.1500	0.000%	2	977	-33.333%
2026-01-12	0.1500	0.1500	0.1500	0.1500	0.000%	6	976	-33.333%
2026-01-08	0.1500	0.1500	0.1500	0.1500	0.000%	1	970	-33.333%
2026-01-05	0.1500	0.1500	0.1500	0.1500	-40.000%	4	966	-33.333%
2025-12-29	0.2500	0.2500	0.2500	0.2500	+13.636%	4	966	-60.000%
2025-12-26	0.2200	0.2200	0.2200	0.2200	-12.000%	30	962	-54.545%
2025-12-24	0.2500	0.2500	0.2500	0.2500	-13.793%	60	872	-60.000%
2025-12-22	0.2900	0.2900	0.2900	0.2900	-58.571%	1	871	-65.517%
2025-12-19	0.7500	0.7500	0.7000	0.7000	+180.000%	40	871	-85.714%
2025-12-10	0.2500	0.2500	0.2500	0.2500	0.000%	5	831	-60.000%
2025-12-09	0.5300	0.5300	0.2500	0.2500	-28.571%	8	831	-60.000%
2025-12-04	0.4000	0.4000	0.3500	0.3500	-22.222%	40	831	-71.429%
2025-11-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	791	-77.778%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+28.205%	6	791	-80.000%
2025-11-24	0.3900	0.3900	0.3900	0.3900	-29.091%	2	785	-74.359%
2025-11-14	0.5500	0.5500	0.5500	0.5500	+10.000%	5	784	-81.818%
2025-11-13	0.5000	0.5000	0.5000	0.5000	+11.111%	5	784	-80.000%
2025-11-05	0.5000	0.5000	0.4500	0.4500	+2.273%	2	779	-77.778%
2025-10-31	0.4400	0.4400	0.4400	0.4400	-2.222%	1	777	-77.273%
2025-10-27	0.4600	0.4600	0.4500	0.4500	0.000%	3	778	-77.778%
2025-10-20	0.3900	0.4500	0.3900	0.4500	+2.273%	2	778	-77.778%
2025-10-13	0.3400	0.4500	0.3400	0.4400	-2.222%	8	778	-77.273%
2025-10-08	0.4500	0.4500	0.4500	0.4500	-18.182%	1	778	-77.778%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+22.222%	1	778	-81.818%
2025-10-01	0.4000	0.4500	0.4000	0.4500	-6.250%	9	777	-77.778%
2025-09-30	0.4200	0.4800	0.4200	0.4800	+6.667%	2	770	-79.167%
2025-09-29	0.4500	0.4500	0.4500	0.4500	-10.000%	10	770	-77.778%
2025-09-25	0.5200	0.5200	0.5000	0.5000	-5.660%	20	766	-80.000%
2025-09-22	0.6000	0.6000	0.5300	0.5300	-8.621%	26	751	-81.132%
2025-09-19	0.6000	0.6000	0.5800	0.5800	+13.725%	27	727	-82.759%
2025-09-15	0.7100	0.7100	0.5000	0.5100	+8.511%	27	720	-80.392%
2025-09-12	0.4700	0.4700	0.4700	0.4700	-25.397%	1	711	-78.723%
2025-09-11	0.5500	0.6300	0.5500	0.6300	+26.000%	3	711	-84.127%
2025-09-10	0.4600	0.5000	0.4500	0.5000	-16.667%	4	711	-80.000%
2025-09-08	0.6500	0.6500	0.5000	0.6000	-6.250%	33	710	-83.333%
2025-09-05	0.6400	0.6400	0.6400	0.6400	+52.381%	3	700	-84.375%
2025-09-04	0.5500	0.5500	0.4200	0.4200	-27.586%	4	700	-76.190%
2025-09-03	0.5700	0.6600	0.5700	0.5800	+28.889%	85	699	-82.759%
2025-09-02	0.5000	0.5000	0.4500	0.4500	+2.273%	42	699	-77.778%
2025-08-28	0.4400	0.4400	0.4400	0.4400	-2.222%	1	720	-77.273%
2025-08-27	0.4200	0.4500	0.4200	0.4500	-4.255%	2	720	-77.778%
2025-08-25	0.4900	0.4900	0.4700	0.4700	-14.545%	6	721	-78.723%
2025-08-21	0.5500	0.5500	0.5500	0.5500	+7.843%	1	721	-81.818%
2025-08-19	0.5100	0.5100	0.5100	0.5100	+6.250%	1	720	-80.392%
2025-08-14	0.5000	0.5000	0.4800	0.4800	-12.727%	3	720	-79.167%
2025-08-13	0.5500	0.5500	0.5500	0.5500	-21.429%	2	719	-81.818%
2025-08-04	0.7000	0.7000	0.7000	0.7000	+16.667%	4	719	-85.714%
2025-08-01	0.6000	0.6000	0.6000	0.6000	+20.000%	1	718	-83.333%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-13.793%	1	718	-80.000%
2025-07-24	0.5800	0.5800	0.5800	0.5800	-10.769%	5	717	-82.759%
2025-07-23	0.6500	0.6500	0.6500	0.6500	+30.000%	53	717	-84.615%
2025-07-22	0.4000	0.6000	0.4000	0.5000	+11.111%	15	759	-80.000%
2025-07-21	0.4500	0.4500	0.4500	0.4500	-6.250%	125	753	-77.778%
2025-07-17	0.4900	0.4900	0.4800	0.4800	-5.882%	3	753	-79.167%
2025-07-11	0.5100	0.5100	0.5100	0.5100	-15.000%	2	751	-80.392%
2025-07-10	0.6400	0.6400	0.6000	0.6000	0.000%	11	749	-83.333%
2025-07-09	0.7500	0.7500	0.6000	0.6000	+20.000%	11	744	-83.333%
2025-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	739	-80.000%
2025-07-07	0.5000	0.5000	0.5000	0.5000	-9.091%	100	738	-80.000%
2025-07-03	0.5600	0.5600	0.5500	0.5500	+10.000%	408	262	-81.818%
2025-07-02	0.5000	0.5000	0.5000	0.5000	+8.696%	20	262	-80.000%
2025-07-01	0.4600	0.4600	0.4600	0.4600	-16.364%	2	244	-78.261%
2025-06-30	0.5000	0.5500	0.4700	0.5500	+27.907%	8	242	-81.818%
2025-06-26	0.4500	0.4500	0.4300	0.4300	-4.444%	21	234	-76.744%
2025-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	1	213	-77.778%
2025-06-24	0.6000	0.6000	0.4500	0.4500	-15.094%	5	212	-77.778%
2025-06-20	0.5300	0.5300	0.5300	0.5300	+17.778%	2	207	-81.132%
2025-06-17	0.4500	0.4500	0.4500	0.4500	-10.000%	1	206	-77.778%
2025-06-16	0.6500	0.6500	0.5000	0.5000	-16.667%	6	207	-80.000%
2025-06-11	0.6000	0.6000	0.6000	0.6000	-10.448%	4	201	-83.333%
2025-05-29	0.6700	0.6700	0.6700	0.6700	+3.077%	1	198	-85.075%
2025-05-23	0.6500	0.6500	0.6500	0.6500	-10.959%	8	194	-84.615%
2025-05-22	0.7200	0.7500	0.7200	0.7300	-7.595%	7	194	-86.301%
2025-05-21	0.7900	0.7900	0.7900	0.7900	-15.957%	2	187	-87.342%
2025-05-20	0.9300	0.9400	0.9300	0.9400	+10.588%	2	187	-89.362%
2025-05-19	0.8500	0.8500	0.8500	0.8500	+8.974%	5	186	-88.235%
2025-05-15	0.7300	0.7800	0.7300	0.7800	-8.235%	3	181	-87.179%
2025-05-13	0.8500	0.8500	0.8500	0.8500	+54.545%	4	179	-88.235%
2025-05-06	0.5500	0.5500	0.5500	0.5500	-45.000%	1	176	-81.818%
2025-05-05	1.0000	1.0000	1.0000	1.0000	-4.762%	1	175	-90.000%
2025-04-29	1.0500	1.0500	1.0500	1.0500	0.000%	1	174	-90.476%
2025-04-28	1.0500	1.0500	1.0500	1.0500	-4.545%	1	174	-90.476%
2025-04-25	1.1000	1.1000	1.0500	1.1000	-43.005%	10	173	-90.909%
2025-04-11	1.9300	1.9300	1.9300	1.9300	+13.529%	2	170	-94.819%
2025-04-10	1.7000	1.7000	1.7000	1.7000	-17.073%	1	170	-94.118%
2025-04-07	2.2000	2.2000	1.9100	2.0500	-0.966%	5	170	-95.122%
2025-04-04	2.0700	2.0700	2.0700	2.0700	+20.349%	2	170	-95.169%
2025-03-28	1.7200	1.7200	1.7200	1.7200	+2.381%	26	171	-94.186%
2025-03-27	1.6100	1.6800	1.6100	1.6800	+5.000%	3	176	-94.048%
2025-03-26	1.6000	1.6000	1.6000	1.6000	+14.286%	3	173	-93.750%
2025-03-20	1.4000	1.4000	1.4000	1.4000	-22.222%	1	173	-92.857%
2025-03-17	1.8000	1.8000	1.8000	1.8000	+6.509%	1	174	-94.444%
2025-03-14	1.7000	1.8000	1.6900	1.6900	-6.111%	22	174	-94.083%
2025-03-13	1.7500	1.8000	1.7500	1.8000	0.000%	2	165	-94.444%
2025-03-12	1.8000	1.8000	1.8000	1.8000	-47.059%	1	165	-94.444%
2025-03-10	3.4000	3.4000	3.4000	3.4000	+10.032%	18	165	-97.059%
2025-03-07	2.3700	3.0900	2.3700	3.0900	+67.935%	4	169	-96.764%
2025-02-26	1.8400	1.8400	1.8400	1.8400	-26.400%	1	169	-94.565%
2025-02-25	2.3500	2.5000	2.3500	2.5000	+8.696%	51	149	-96.000%
2025-02-24	2.3000	2.3000	2.3000	2.3000	+64.286%	4	149	-95.652%
2025-02-18	1.4000	1.4000	1.4000	1.4000	+10.236%	1	147	-92.857%
2025-02-10	1.2700	1.2700	1.2700	1.2700	-3.788%	3	147	-92.126%
2025-02-05	1.3200	1.3200	1.3200	1.3200	-5.714%	2	144	-92.424%
2025-02-04	1.4000	1.4000	1.4000	1.4000	-19.075%	2	142	-92.857%
2025-01-30	1.7300	1.7300	1.7300	1.7300	0.000%	2	142	-94.220%
2025-01-21	1.7500	1.7500	1.7300	1.7300	-6.486%	11	140	-94.220%
2025-01-17	1.8500	1.8500	1.8500	1.8500	-7.500%	2	140	-94.595%
2025-01-08	2.0000	2.0000	2.0000	2.0000	-23.077%	2	140	-95.000%
2024-12-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	140	-96.154%
2024-12-20	3.0900	3.0900	2.6000	2.6000	-25.714%	3	140	-96.154%
2024-12-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	139	-97.143%
2024-12-06	3.5000	3.5000	3.5000	3.5000	-0.568%	2	138	-97.143%
2024-12-04	3.5200	3.5200	3.5200	3.5200	-30.980%	125	138	-97.159%
2024-11-26	5.1000	5.1000	5.1000	5.1000	+14.607%	1	17	-98.039%
2024-11-22	4.4500	4.4500	4.4500	4.4500	+13.811%	12	17	-97.753%
2024-11-14	3.9100	3.9100	3.9100	3.9100	-13.111%	1	13	-97.442%
2024-11-07	4.5000	4.5000	4.5000	4.5000	-8.537%	3	12	-97.778%
2024-11-01	5.0500	5.0500	4.9000	4.9200	-12.456%	20	9	-97.967%
2024-10-21	5.5800	5.6200	5.5800	5.6200	-7.869%	2	12	-98.221%
2024-10-17	6.1000	6.1000	6.1000	6.1000	+6.087%	1	10	-98.361%
2024-10-11	5.7500	5.7500	5.7500	5.7500	-8.439%	2	10	-98.261%
2024-09-30	6.2800	6.2800	6.2800	6.2800	-23.415%	1	9	-98.408%
2024-09-20	7.9500	8.2000	7.9500	8.2000	0.000%	16	8	-98.780%