Dark

CPB20280121C20
CPB Jan 21 2028 20.00 Call (CPB280121C00020000)
option OPRA

EOD

Jun 29, 2026

5.30+8.163%(+0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.5000	5.3000	4.5000	5.3000	+8.163%	11	3,044	0.000%
2026-06-26	5.0600	5.0700	4.6800	4.9000	0.000%	81	3,054	+8.163%
2026-06-25	5.0000	5.1000	4.9000	4.9000	+8.889%	15	2,973	+8.163%
2026-06-24	4.5000	4.6000	4.5000	4.5000	+12.500%	5	2,964	+17.778%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+6.667%	2	2,968	+32.500%
2026-06-22	3.9000	3.9000	3.7500	3.7500	-8.088%	57	2,968	+41.333%
2026-06-18	4.2500	4.2500	4.0800	4.0800	-4.000%	21	2,953	+29.902%
2026-06-17	4.6500	4.6500	4.2000	4.2500	-5.556%	7	2,953	+24.706%
2026-06-16	4.9300	5.0000	4.5000	4.5000	-10.359%	44	2,953	+17.778%
2026-06-15	5.2000	5.2200	4.9600	5.0200	-4.744%	54	2,913	+5.578%
2026-06-12	5.0000	5.2700	5.0000	5.2700	-4.874%	25	2,886	+0.569%
2026-06-11	5.4600	5.5400	5.4600	5.5400	+0.727%	26	2,881	-4.332%
2026-06-10	4.8800	5.7000	4.8800	5.5000	+7.843%	58	2,856	-3.636%
2026-06-09	4.6000	5.1000	4.6000	5.1000	+9.442%	122	2,842	+3.922%
2026-06-08	4.2500	4.7000	4.2500	4.6600	+1.304%	20	2,791	+13.734%
2026-06-05	5.2000	5.2000	4.6000	4.6000	-5.155%	2	2,795	+15.217%
2026-06-04	4.8000	4.8500	4.7200	4.8500	+3.191%	6	2,795	+9.278%
2026-06-03	4.6000	4.8000	4.6000	4.7000	+6.818%	37	2,795	+12.766%
2026-06-02	4.5000	4.5000	4.3100	4.4000	0.000%	6	2,805	+20.455%
2026-06-01	4.4000	4.5500	4.3000	4.4000	-4.139%	67	2,801	+20.455%
2026-05-29	4.2000	4.6000	4.2000	4.5900	+6.744%	69	2,844	+15.468%
2026-05-28	4.2000	4.3500	4.1800	4.3000	+3.614%	48	2,840	+23.256%
2026-05-27	4.3500	4.3500	4.0100	4.1500	+3.750%	66	2,841	+27.711%
2026-05-26	4.0000	4.0000	3.9800	4.0000	0.000%	24	2,813	+32.500%
2026-05-22	4.0000	4.1000	3.8700	4.0000	+5.263%	28	2,793	+32.500%
2026-05-21	3.8000	3.8000	3.8000	3.8000	0.000%	1	2,792	+39.474%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-3.797%	2	2,792	+39.474%
2026-05-19	3.7600	4.3000	3.7600	3.9500	+4.222%	16	2,743	+34.177%
2026-05-18	3.8000	4.4000	3.6800	3.7900	-0.263%	85	2,743	+39.842%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-5.000%	10	2,743	+39.474%
2026-05-12	3.9700	4.1000	3.9700	4.0000	+1.266%	9	2,733	+32.500%
2026-05-11	4.4000	4.6000	3.9500	3.9500	-12.222%	46	2,725	+34.177%
2026-05-08	4.3500	4.5000	4.3500	4.5000	-2.174%	6	2,717	+17.778%
2026-05-07	4.4700	4.6000	4.4700	4.6000	+2.908%	85	2,723	+15.217%
2026-05-06	4.4000	4.4700	4.4000	4.4700	+2.055%	21	2,798	+18.568%
2026-05-05	4.1300	4.4000	4.1300	4.3800	+3.059%	17	2,779	+21.005%
2026-05-04	3.6000	4.2500	3.6000	4.2500	+11.842%	3	2,785	+24.706%
2026-05-01	4.4500	4.4500	3.8000	3.8000	-15.556%	10	2,785	+39.474%
2026-04-30	4.2900	4.5000	4.2900	4.5000	+18.421%	6	2,785	+17.778%
2026-04-29	4.1300	4.3500	3.8000	3.8000	-10.377%	74	2,787	+39.474%
2026-04-28	3.6000	4.2500	3.6000	4.2400	+4.433%	14	2,713	+25.000%
2026-04-27	4.4500	4.4500	4.0000	4.0600	+2.525%	16	2,713	+30.542%
2026-04-24	4.2000	4.2300	3.9600	3.9600	-1.000%	9	2,717	+33.838%
2026-04-23	4.1000	4.1000	4.0000	4.0000	-3.614%	9	2,708	+32.500%
2026-04-22	4.5100	4.7000	4.1500	4.1500	-1.190%	1,021	2,707	+27.711%
2026-04-21	5.0700	5.0700	4.2000	4.2000	-2.326%	16	1,721	+26.190%
2026-04-20	4.3000	4.3000	4.3000	4.3000	+1.176%	2	1,721	+23.256%
2026-04-17	4.4000	4.4500	4.2500	4.2500	-0.235%	16	1,723	+24.706%
2026-04-16	4.2000	4.3100	4.1700	4.2600	+7.035%	98	1,731	+24.413%
2026-04-15	3.6000	4.2000	3.6000	3.9800	+0.759%	173	1,739	+33.166%
2026-04-14	3.7000	3.9500	3.5000	3.9500	+10.955%	75	1,636	+34.177%
2026-04-13	3.6000	3.6000	3.5000	3.5600	-6.316%	56	1,587	+48.876%
2026-04-10	4.2000	4.2000	3.8000	3.8000	-8.654%	53	1,531	+39.474%
2026-04-09	3.9000	4.1600	3.9000	4.1600	+1.463%	145	1,478	+27.404%
2026-04-08	4.5000	4.5000	4.0000	4.1000	-8.889%	169	1,365	+29.268%
2026-04-07	4.3700	4.6000	4.2000	4.5000	-10.000%	178	1,289	+17.778%
2026-04-06	4.9700	5.0000	4.8000	5.0000	0.000%	8	1,153	+6.000%
2026-04-02	5.1500	5.1500	5.0000	5.0000	+4.167%	37	1,126	+6.000%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-0.621%	2	1,126	+10.417%
2026-03-31	4.8300	4.8300	4.8300	4.8300	+0.625%	15	1,128	+9.731%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,113	+10.417%
2026-03-27	4.2800	4.8200	4.2800	4.7000	+14.634%	75	1,114	+12.766%
2026-03-26	4.2000	4.2000	4.0000	4.1000	+7.895%	19	1,125	+29.268%
2026-03-25	4.0700	4.0700	3.8000	3.8000	-5.000%	52	1,107	+39.474%
2026-03-24	4.1900	4.2500	4.0000	4.0000	0.000%	21	1,079	+32.500%
2026-03-23	4.0000	4.1000	4.0000	4.0000	0.000%	30	1,058	+32.500%
2026-03-20	4.0000	4.5000	3.8000	4.0000	-6.977%	156	1,028	+32.500%
2026-03-19	3.8000	4.3000	3.8000	4.3000	+4.878%	4	930	+23.256%
2026-03-18	4.0000	4.1000	4.0000	4.1000	-2.381%	17	930	+29.268%
2026-03-17	4.3000	4.5000	4.2000	4.2000	-0.709%	45	913	+26.190%
2026-03-16	4.3600	4.4200	4.0300	4.2300	-6.000%	53	876	+25.296%
2026-03-13	5.2000	5.2000	4.4000	4.5000	0.000%	61	825	+17.778%
2026-03-12	4.8000	5.0000	4.5000	4.5000	-13.462%	217	774	+17.778%
2026-03-11	5.5000	5.5000	4.7000	5.2000	-18.750%	543	677	+1.923%
2026-03-10	6.5000	6.5000	6.1000	6.4000	-8.702%	229	958	-17.188%
2026-03-09	6.8800	7.0100	6.8800	7.0100	+6.212%	50	813	-24.394%
2026-03-05	6.6100	6.7700	6.4800	6.6000	-4.348%	140	763	-19.697%
2026-03-04	7.0000	7.0000	6.5500	6.9000	-6.122%	113	673	-23.188%
2026-03-02	7.6000	7.6000	7.3500	7.3500	+2.083%	30	617	-27.891%
2026-02-25	7.5000	7.6000	7.2000	7.2000	-12.195%	42	546	-26.389%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+7.190%	10	546	-35.366%
2026-02-20	7.8000	7.8000	7.6500	7.6500	-2.919%	6	536	-30.719%
2026-02-19	8.0000	8.0800	7.8800	7.8800	-2.716%	6	531	-32.741%
2026-02-17	8.5100	8.5100	8.0500	8.1000	-19.403%	6	533	-34.568%
2026-02-13	10.5000	10.5000	9.9000	10.0500	+1.005%	16	521	-47.264%
2026-02-10	9.7000	10.0500	9.5000	9.9500	+3.538%	14	521	-46.734%
2026-02-09	9.0400	9.6100	9.0400	9.6100	+3.333%	4	522	-44.849%
2026-02-06	9.3000	9.3000	9.3000	9.3000	-2.105%	1	518	-43.011%
2026-02-05	9.2500	9.5000	9.0000	9.5000	+7.955%	111	518	-44.211%
2026-02-04	8.7100	8.8000	8.7100	8.8000	+9.317%	30	609	-39.773%
2026-02-03	8.0500	8.0500	8.0500	8.0500	-0.617%	1	639	-34.161%
2026-02-02	8.1000	8.1000	8.1000	8.1000	-7.955%	2	640	-34.568%
2026-01-30	8.5000	8.8000	8.5000	8.8000	+8.642%	5	638	-39.773%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+0.372%	20	638	-34.568%
2026-01-28	8.0700	8.0700	8.0700	8.0700	+6.184%	1	658	-34.325%
2026-01-22	7.6000	7.6000	7.6000	7.6000	+5.997%	1	657	-30.263%
2026-01-21	7.0100	7.2400	7.0100	7.1700	-8.429%	15	656	-26.081%
2026-01-20	7.5000	7.8300	7.5000	7.8300	+11.857%	2	653	-32.312%
2026-01-16	7.5000	7.5000	7.0000	7.0000	-10.256%	27	645	-24.286%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+1.167%	3	645	-32.051%
2026-01-14	7.5000	7.7100	7.5000	7.7100	+4.189%	3	642	-31.258%
2026-01-13	7.4000	7.5000	7.4000	7.4000	0.000%	21	640	-28.378%
2026-01-08	7.0800	7.4000	7.0800	7.4000	+2.778%	39	619	-28.378%
2026-01-07	7.4000	7.4000	7.2000	7.2000	-1.370%	30	580	-26.389%
2026-01-06	7.5000	7.5000	7.3000	7.3000	-1.351%	94	550	-27.397%
2026-01-05	8.0000	8.0000	7.3900	7.4000	-12.633%	76	386	-28.378%
2026-01-02	8.4000	8.4700	8.4000	8.4700	-1.512%	5	386	-37.426%
2025-12-31	8.6000	8.6000	8.6000	8.6000	-0.463%	60	382	-38.372%
2025-12-30	8.8100	8.8100	8.6400	8.6400	-1.818%	7	382	-38.657%
2025-12-29	8.8000	8.8000	8.8000	8.8000	+1.149%	1	381	-39.773%
2025-12-26	8.7000	8.7000	8.7000	8.7000	+4.192%	6	380	-39.080%
2025-12-23	8.7900	8.7900	8.3500	8.3500	-9.239%	101	380	-36.527%
2025-12-22	9.4000	9.4000	9.2000	9.2000	+2.222%	27	304	-42.391%
2025-12-15	9.0000	9.0000	9.0000	9.0000	0.000%	10	291	-41.111%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-6.250%	10	281	-41.111%
2025-12-09	9.7500	9.8300	9.0000	9.6000	-11.111%	55	271	-44.792%
2025-12-08	10.5900	10.8000	10.5900	10.8000	+8.000%	7	223	-50.926%
2025-12-05	9.9000	10.0000	9.9000	10.0000	+1.833%	160	220	-47.000%
2025-12-04	10.3200	10.4000	9.7600	9.8200	-8.990%	53	316	-46.029%
2025-12-03	10.7900	10.7900	10.7900	10.7900	+4.757%	2	264	-50.880%
2025-12-02	10.5200	10.5200	10.2000	10.3000	-4.186%	203	262	-48.544%
2025-12-01	10.7200	10.7500	10.7200	10.7500	-2.005%	2	62	-50.698%
2025-11-26	10.9200	10.9700	10.9200	10.9700	-0.903%	3	61	-51.686%
2025-11-25	11.0700	11.0700	11.0700	11.0700	-2.035%	1	61	-52.123%
2025-11-21	11.3000	11.3000	11.3000	11.3000	+7.619%	3	61	-53.097%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-10.180%	10	54	-49.524%
2025-10-27	11.9000	11.9000	11.6900	11.6900	-1.765%	4	53	-54.662%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+8.478%	5	53	-55.462%
2025-10-09	10.9700	11.0000	10.9700	10.9700	-3.772%	20	48	-51.686%
2025-10-08	11.4000	11.4000	11.4000	11.4000	+10.680%	5	48	-53.509%
2025-10-01	10.3000	10.3000	10.3000	10.3000	-10.435%	45	43	-48.544%
2025-09-29	12.0000	12.0000	11.5000	11.5000	-7.258%	20	43	-53.913%
2025-09-26	13.0000	13.0000	12.4000	12.4000	-8.148%	20	23	-57.258%
2025-09-22	13.5000	13.5000	13.5000	13.5000	-2.174%	1	3	-60.741%
2025-09-16	13.8000	13.8000	13.8000	13.8000	0.000%	2	2	-61.594%