Dark

CPB20270319C23
CPB Mar 19 2027 23.00 Call (CPB270319C00023000)
option OPRA

EOD

Sep 28, 2026

0.6000+5.263%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,533	0.000%
2026-09-25	0.7000	0.7500	0.5700	0.5700	-40.000%	8	1,532	+5.263%
2026-09-23	0.9500	0.9500	0.9500	0.9500	+10.465%	5	1,533	-36.842%
2026-09-22	0.9000	0.9000	0.8600	0.8600	-2.273%	2	1,530	-30.233%
2026-09-21	0.9800	1.0300	0.8200	0.8800	-22.124%	67	1,530	-31.818%
2026-09-18	1.1500	1.1500	1.1300	1.1300	-9.600%	12	1,530	-46.903%
2026-09-15	1.2500	1.2500	1.2500	1.2500	-7.407%	2	1,531	-52.000%
2026-09-14	1.3500	1.4000	1.3500	1.3500	+8.000%	25	1,531	-55.556%
2026-09-11	1.2500	1.2500	1.2500	1.2500	+4.167%	10	1,553	-52.000%
2026-09-10	1.2700	1.2700	1.2000	1.2000	-20.000%	11	1,563	-50.000%
2026-09-09	1.5000	1.5000	1.4500	1.5000	+20.000%	30	1,553	-60.000%
2026-09-08	1.2500	1.2500	1.2500	1.2500	-17.219%	11	1,553	-52.000%
2026-09-04	1.4400	1.5100	1.2700	1.5100	-16.575%	43	1,550	-60.265%
2026-09-03	1.6800	1.8100	1.4000	1.8100	-34.182%	630	1,550	-66.851%
2026-09-02	2.7500	2.7500	2.7500	2.7500	+6.589%	4	973	-78.182%
2026-08-25	2.5800	2.5800	2.5800	2.5800	-14.000%	1	973	-76.744%
2026-08-24	2.9700	3.0000	2.9700	3.0000	0.000%	11	972	-80.000%
2026-08-21	2.7800	3.0000	2.7800	3.0000	0.000%	11	982	-80.000%
2026-08-19	2.7500	3.0500	2.7500	3.0000	+30.435%	88	983	-80.000%
2026-08-18	2.3000	2.3000	2.3000	2.3000	-8.000%	5	1,010	-73.913%
2026-08-14	2.5000	2.5000	2.5000	2.5000	-4.943%	2	1,010	-76.000%
2026-08-13	2.5000	2.6300	2.5000	2.6300	+14.348%	7	1,011	-77.186%
2026-08-11	2.2600	2.3000	2.2600	2.3000	-2.954%	6	1,008	-73.913%
2026-08-10	2.3700	2.3700	2.3700	2.3700	-7.059%	1	1,008	-74.684%
2026-08-07	2.4500	2.5500	2.4500	2.5500	+6.250%	4	1,008	-76.471%
2026-08-06	2.6500	2.7000	2.4000	2.4000	+0.418%	4	1,012	-75.000%
2026-08-04	2.3000	2.3900	2.3000	2.3900	+13.810%	26	1,014	-74.895%
2026-07-31	2.2000	2.2000	2.0400	2.1000	0.000%	37	1,035	-71.429%
2026-07-30	2.2300	2.3000	2.0700	2.1000	-22.794%	82	1,025	-71.429%
2026-07-29	2.7200	2.7200	2.7200	2.7200	-6.207%	1	964	-77.941%
2026-07-28	2.8000	2.9000	2.8000	2.9000	+20.833%	12	963	-79.310%
2026-07-27	2.4100	2.4100	2.4000	2.4000	+20.000%	26	965	-75.000%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-17.012%	25	974	-70.000%
2026-07-21	2.4000	2.4100	2.3000	2.4100	+9.545%	18	949	-75.104%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-8.333%	2	939	-72.727%
2026-07-17	2.7500	2.9000	2.4000	2.4000	-7.692%	92	937	-75.000%
2026-07-16	2.5000	2.6000	2.5000	2.6000	+20.930%	31	891	-76.923%
2026-07-15	2.1600	2.4800	2.1000	2.1500	-6.522%	117	890	-72.093%
2026-07-13	2.5500	2.5500	2.3000	2.3000	+2.222%	4	850	-73.913%
2026-07-10	2.1200	2.2500	2.1200	2.2500	-27.885%	2	846	-73.333%
2026-07-02	3.2000	3.2000	2.8000	3.1200	-2.500%	5	848	-80.769%
2026-07-01	3.0000	3.2000	3.0000	3.2000	+23.077%	21	848	-81.250%
2026-06-29	2.4500	2.6000	2.4500	2.6000	+60.494%	8	837	-76.923%
2026-06-22	1.8500	1.8500	1.6200	1.6200	-12.432%	3	837	-62.963%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+2.778%	15	843	-67.568%
2026-06-17	1.7000	1.8000	1.7000	1.8000	-28.000%	52	843	-66.667%
2026-06-15	2.5000	2.5000	2.5000	2.5000	-1.961%	31	843	-76.000%
2026-06-12	2.8500	2.8500	2.0000	2.5500	-10.839%	5	843	-76.471%
2026-06-11	2.8600	2.8600	2.8600	2.8600	+5.926%	2	841	-79.021%
2026-06-10	2.7400	2.7400	2.6900	2.7000	+8.000%	5	841	-77.778%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+16.822%	1	844	-76.000%
2026-06-08	2.1300	2.1500	2.1300	2.1400	-16.078%	3	844	-71.963%
2026-06-05	2.4000	2.5500	2.4000	2.5500	+10.870%	2	844	-76.471%
2026-06-04	2.3500	2.4000	2.3000	2.3000	+13.861%	14	842	-73.913%
2026-06-03	2.0200	2.0200	2.0000	2.0200	+1.000%	23	833	-70.297%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+17.647%	1	810	-70.000%
2026-05-26	1.7000	1.7000	1.7000	1.7000	-8.108%	4	809	-64.706%
2026-05-22	1.8500	1.8500	1.8500	1.8500	+8.824%	1	812	-67.568%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-5.556%	1	812	-64.706%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+11.111%	1	812	-66.667%
2026-05-18	1.8500	1.8500	1.6200	1.6200	+0.621%	2	812	-62.963%
2026-05-15	1.6100	1.6100	1.6100	1.6100	-2.424%	5	812	-62.733%
2026-05-13	2.0000	2.0000	1.6500	1.6500	-21.429%	120	812	-63.636%
2026-05-05	2.1000	2.1000	2.1000	2.1000	+5.000%	2	696	-71.429%
2026-04-30	2.0000	2.0000	2.0000	2.0000	0.000%	5	696	-70.000%
2026-04-27	1.8500	2.0000	1.8500	2.0000	0.000%	40	697	-70.000%
2026-04-24	2.1500	2.2000	1.9300	2.0000	-0.498%	22	683	-70.000%
2026-04-23	2.0000	2.0100	2.0000	2.0100	-1.951%	9	664	-70.149%
2026-04-22	2.0800	2.0800	2.0500	2.0500	-3.756%	24	658	-70.732%
2026-04-20	2.2000	2.2000	2.1300	2.1300	+0.948%	23	657	-71.831%
2026-04-17	2.1500	2.1500	2.1100	2.1100	+0.476%	19	646	-71.564%
2026-04-16	2.0200	2.1000	2.0200	2.1000	+16.667%	7	662	-71.429%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+9.756%	40	657	-66.667%
2026-04-14	1.6400	1.6500	1.6400	1.6400	-1.205%	9	653	-63.415%
2026-04-13	1.7000	1.7000	1.6600	1.6600	-17.000%	17	644	-63.855%
2026-04-08	2.2000	2.2000	1.9400	2.0000	-6.977%	8	634	-70.000%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-14.343%	6	634	-72.093%
2026-04-06	2.6800	2.6800	2.5100	2.5100	-6.343%	5	628	-76.096%
2026-04-01	2.6800	2.6800	2.6800	2.6800	+11.667%	5	629	-77.612%
2026-03-30	2.6000	2.6000	2.4000	2.4000	+2.128%	5	629	-75.000%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+11.905%	13	629	-74.468%
2026-03-26	2.0500	2.1000	2.0000	2.1000	+20.000%	51	629	-71.429%
2026-03-25	1.9500	1.9500	1.7500	1.7500	-10.256%	4	588	-65.714%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-7.143%	1	588	-69.231%
2026-03-20	2.0000	2.1000	2.0000	2.1000	+3.960%	7	588	-71.429%
2026-03-19	2.1000	2.1000	2.0200	2.0200	-3.349%	5	587	-70.297%
2026-03-18	1.9500	2.1100	1.9500	2.0900	-7.111%	580	584	-71.292%
2026-03-16	2.2500	2.2500	2.2500	2.2500	-4.255%	15	49	-73.333%
2026-03-13	2.3000	2.4200	2.2500	2.3500	-4.082%	16	34	-74.468%
2026-03-12	2.4000	2.5000	2.4000	2.4500	-16.382%	16	21	-75.510%
2026-03-11	2.7500	3.3000	2.6500	2.9300	0.000%	14	12	-79.522%