Dark

CPB20270319C25
CPB Mar 19 2027 25.00 Call (CPB270319C00025000)
option OPRA

EOD

Sep 28, 2026

0.4100+17.143%(+0.0600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.4100	0.3500	0.4100	+17.143%	14	1,346	0.000%
2026-09-25	0.4100	0.4100	0.3000	0.3500	-30.000%	9	1,346	+17.143%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,344	-18.000%
2026-09-22	0.4500	0.5500	0.4500	0.5200	+15.556%	14	1,343	-21.154%
2026-09-21	0.5300	0.5500	0.4500	0.4500	-25.000%	10	1,345	-8.889%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,348	-31.667%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,348	-41.429%
2026-09-08	0.6500	0.9500	0.6500	0.9000	0.000%	86	1,349	-54.444%
2026-09-04	0.8700	0.9000	0.8500	0.9000	-17.431%	38	1,323	-54.444%
2026-09-03	1.0000	1.0900	0.8500	1.0900	-41.081%	66	1,323	-62.385%
2026-09-02	1.8500	1.8500	1.8500	1.8500	+2.778%	3	1,304	-77.838%
2026-09-01	1.9000	1.9000	1.7500	1.8000	0.000%	11	1,304	-77.222%
2026-08-31	1.7500	1.8000	1.7500	1.8000	+8.434%	6	1,312	-77.222%
2026-08-27	1.7000	1.7000	1.6600	1.6600	-5.143%	3	1,308	-75.301%
2026-08-25	1.9000	1.9000	1.7500	1.7500	-16.667%	6	1,305	-76.571%
2026-08-24	2.1500	2.1800	2.0800	2.1000	0.000%	303	1,310	-80.476%
2026-08-21	2.0000	2.1500	2.0000	2.1000	+20.690%	36	1,180	-80.476%
2026-08-20	1.7000	1.7400	1.7000	1.7400	-19.070%	2	1,213	-76.437%
2026-08-19	1.6500	2.1500	1.6500	2.1500	+38.710%	52	1,213	-80.930%
2026-08-18	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,221	-73.548%
2026-08-17	1.7000	1.7000	1.5500	1.5500	-11.429%	32	1,221	-73.548%
2026-08-14	1.7000	1.7500	1.6500	1.7500	-2.778%	48	1,204	-76.571%
2026-08-13	1.7500	1.8000	1.7000	1.8000	+12.500%	20	1,211	-77.222%
2026-08-11	1.5000	1.7000	1.5000	1.6000	+3.226%	20	1,228	-74.375%
2026-08-10	1.7500	1.7500	1.4500	1.5500	-20.513%	17	1,243	-73.548%
2026-08-07	1.6800	1.9500	1.6500	1.9500	+21.875%	172	1,251	-78.974%
2026-08-06	1.7500	1.8100	1.6000	1.6000	0.000%	350	1,392	-74.375%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-4.762%	9	1,184	-74.375%
2026-08-04	1.5100	1.6800	1.5100	1.6800	+15.862%	104	1,175	-75.595%
2026-07-30	1.4800	1.4800	1.4500	1.4500	-11.585%	32	1,072	-71.724%
2026-07-29	1.6400	1.6400	1.6400	1.6400	-13.684%	1	1,078	-75.000%
2026-07-28	1.9000	1.9000	1.9000	1.9000	+40.741%	46	1,078	-78.421%
2026-07-23	1.3500	1.3500	1.3500	1.3500	-10.000%	2	1,078	-69.630%
2026-07-22	1.8200	1.8200	1.5000	1.5000	-9.091%	5	1,076	-72.667%
2026-07-21	1.6500	1.6500	1.6500	1.6500	+10.000%	5	1,076	-75.152%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-6.250%	5	1,076	-72.667%
2026-07-17	2.0000	2.1000	1.6000	1.6000	-5.882%	29	1,071	-74.375%
2026-07-13	1.7000	1.7000	1.7000	1.7000	0.000%	5	1,048	-75.882%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,048	-75.882%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-22.222%	3	1,048	-70.714%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-18.182%	3	1,051	-77.222%
2026-07-07	2.2500	2.2500	2.1500	2.2000	+22.222%	15	1,054	-81.364%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-18.182%	8	1,040	-77.222%
2026-07-02	2.3000	2.3000	2.2000	2.2000	+3.774%	3	1,031	-81.364%
2026-07-01	2.0000	2.2500	2.0000	2.1200	+6.000%	39	1,031	-80.660%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+11.111%	4	1,036	-79.500%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+35.338%	45	1,036	-77.222%
2026-06-24	1.3300	1.3300	1.3300	1.3300	+15.652%	70	1,019	-69.173%
2026-06-22	1.2000	1.3000	1.1500	1.1500	-23.333%	35	1,019	-64.348%
2026-06-16	1.7000	1.7000	1.5000	1.5000	-18.919%	62	985	-72.667%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-7.500%	91	971	-77.838%
2026-06-12	2.0000	2.1000	2.0000	2.0000	-4.762%	35	931	-79.500%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-4.545%	4	896	-80.476%
2026-06-10	2.0000	2.3000	2.0000	2.2000	+18.919%	75	896	-81.364%
2026-06-09	1.8500	1.8500	1.8500	1.8500	+32.143%	70	926	-77.838%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-15.152%	10	926	-70.714%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-8.840%	6	916	-75.152%
2026-06-03	1.6500	1.8100	1.5500	1.8100	+24.828%	22	916	-77.348%
2026-06-02	1.5800	1.5800	1.4500	1.4500	0.000%	21	914	-71.724%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-6.452%	39	893	-71.724%
2026-05-29	1.5000	1.5500	1.5000	1.5500	+6.897%	17	854	-73.548%
2026-05-28	1.4200	1.4500	1.3700	1.4500	+7.407%	9	839	-71.724%
2026-05-27	1.2500	1.3500	1.2500	1.3500	+12.500%	60	844	-69.630%
2026-05-26	1.2500	1.2500	1.2000	1.2000	0.000%	3	794	-65.833%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-7.692%	2	789	-65.833%
2026-05-19	1.3500	1.3500	1.3000	1.3000	+15.044%	15	789	-68.462%
2026-05-18	1.2300	1.2300	1.1300	1.1300	-5.833%	4	783	-63.717%
2026-05-15	1.1500	1.2000	1.1500	1.2000	-11.111%	27	783	-65.833%
2026-05-13	1.3000	1.4000	1.1900	1.3500	-3.571%	312	756	-69.630%
2026-05-11	1.3000	1.4000	1.3000	1.4000	-12.500%	54	569	-70.714%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+28.000%	1	523	-74.375%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-21.875%	2	523	-67.200%
2026-05-06	1.5500	1.6000	1.5000	1.6000	+18.519%	8	521	-74.375%
2026-05-05	1.3500	1.3500	1.3500	1.3500	+0.746%	4	515	-69.630%
2026-05-04	1.4000	1.4500	1.3400	1.3400	-18.788%	109	511	-69.403%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+13.793%	50	429	-75.152%
2026-04-28	1.4500	1.4500	1.4500	1.4500	0.000%	5	429	-71.724%
2026-04-27	1.4000	1.4500	1.4000	1.4500	+3.571%	18	424	-71.724%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	406	-70.714%
2026-04-23	1.4500	1.4500	1.4500	1.4500	0.000%	5	405	-71.724%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-8.228%	1	400	-71.724%
2026-04-21	1.0700	1.5800	1.0700	1.5800	+21.538%	110	349	-74.051%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+4.000%	5	349	-68.462%
2026-04-13	1.2200	1.2500	1.2200	1.2500	-11.348%	22	349	-67.200%
2026-04-09	1.4000	1.4100	1.4000	1.4100	-5.369%	10	330	-70.922%
2026-04-08	1.4900	1.4900	1.4900	1.4900	-29.048%	2	320	-72.483%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+5.000%	1	320	-80.476%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+62.602%	1	320	-79.500%
2026-03-25	1.2300	1.2300	1.2300	1.2300	-14.583%	1	319	-66.667%
2026-03-23	1.5000	1.5000	1.4100	1.4400	+2.857%	3	319	-71.528%
2026-03-20	1.4000	1.4000	1.4000	1.4000	0.000%	12	316	-70.714%
2026-03-19	1.4500	1.4500	1.4000	1.4000	+1.449%	4	304	-70.714%
2026-03-18	1.3800	1.5000	1.3700	1.3800	-10.968%	25	300	-70.290%
2026-03-16	1.5500	1.5500	1.5500	1.5500	-10.920%	10	281	-73.548%
2026-03-13	1.8000	1.8000	1.7200	1.7400	-3.333%	3	281	-76.437%
2026-03-12	1.9500	2.0500	1.8000	1.8000	-18.182%	153	278	-77.222%
2026-03-11	2.1000	2.3000	1.9500	2.2000	-26.667%	87	235	-81.364%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-11.765%	66	189	-86.333%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	123	-87.941%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-10.811%	121	122	-87.576%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-11.905%	5	12	-88.919%
2026-02-26	4.2000	4.2000	4.1800	4.2000	+8.527%	16	7	-90.238%
2026-02-25	3.8700	3.8700	3.8700	3.8700	0.000%	1	0	-89.406%