Dark

CPB20280121C23
CPB Jan 21 2028 23.00 Call (CPB280121C00023000)
option OPRA

EOD

Sep 29, 2026

2.04+6.250%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0400	2.0400	2.0400	2.0400	+6.250%	2	713	0.000%
2026-09-28	1.9200	1.9200	1.9200	1.9200	+20.000%	3	713	+6.250%
2026-09-25	1.9200	1.9200	1.6000	1.6000	-21.569%	166	713	+27.500%
2026-09-24	2.0400	2.0400	2.0400	2.0400	-5.116%	10	660	0.000%
2026-09-23	2.0000	2.1500	1.9500	2.1500	-6.522%	114	650	-5.116%
2026-09-22	2.1000	2.3000	2.0800	2.3000	+15.000%	101	705	-11.304%
2026-09-21	2.1900	2.1900	2.0000	2.0000	-17.355%	9	669	+2.000%
2026-09-18	2.4000	2.4200	2.4000	2.4200	-9.023%	11	668	-15.702%
2026-09-17	2.6000	2.6600	2.6000	2.6600	+2.308%	5	668	-23.308%
2026-09-16	2.6000	2.6000	2.6000	2.6000	+2.362%	1	673	-21.538%
2026-09-15	2.5400	2.5400	2.5400	2.5400	-3.053%	2	672	-19.685%
2026-09-11	2.6300	2.8000	2.5500	2.6200	+6.073%	123	672	-22.137%
2026-09-10	2.8100	2.8100	2.4700	2.4700	-17.667%	34	614	-17.409%
2026-09-09	3.0000	3.0000	3.0000	3.0000	+6.762%	80	636	-32.000%
2026-09-04	2.8100	2.8100	2.8100	2.8100	-8.469%	1	716	-27.402%
2026-09-03	3.0000	3.2400	2.7000	3.0700	-26.905%	203	716	-33.550%
2026-09-02	4.2000	4.2000	4.2000	4.2000	-12.500%	1	601	-51.429%
2026-09-01	4.2000	4.8000	4.2000	4.8000	+20.000%	6	601	-57.500%
2026-08-31	4.0800	4.0800	4.0000	4.0000	-2.439%	19	605	-49.000%
2026-08-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	601	-50.244%
2026-08-24	4.1000	4.1000	4.1000	4.1000	-4.651%	1	602	-50.244%
2026-08-21	4.2000	4.3000	4.0000	4.3000	+3.614%	5	602	-52.558%
2026-08-20	4.1500	4.1500	3.8000	4.1500	+8.073%	7	606	-50.843%
2026-08-19	4.0000	4.0000	3.6000	3.8400	+3.784%	87	606	-46.875%
2026-08-17	3.7300	3.7300	3.6700	3.7000	-3.394%	8	658	-44.865%
2026-08-14	3.8300	3.8300	3.8300	3.8300	-4.250%	1	653	-46.736%
2026-08-13	3.9600	4.0000	3.9600	4.0000	+12.676%	3	653	-49.000%
2026-08-12	3.4000	3.6000	3.4000	3.5500	-2.740%	6	652	-42.535%
2026-08-11	3.4300	3.7300	3.4300	3.6500	+0.551%	33	648	-44.110%
2026-08-10	3.7400	3.7400	3.6300	3.6300	-5.714%	13	644	-43.802%
2026-08-07	3.9000	3.9500	3.8500	3.8500	+5.479%	7	639	-47.013%
2026-08-06	3.9000	3.9000	3.6500	3.6500	-3.947%	33	634	-44.110%
2026-08-05	3.8300	3.8300	3.8000	3.8000	+4.110%	14	616	-46.316%
2026-08-04	3.7000	3.7000	3.6500	3.6500	-3.694%	5	610	-44.110%
2026-08-03	3.3500	3.7900	3.3500	3.7900	+18.438%	5	609	-46.174%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-5.882%	1	609	-36.250%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-2.857%	1	609	-40.000%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-12.500%	11	608	-41.714%
2026-07-28	3.8000	4.0000	3.8000	4.0000	+5.263%	4	597	-49.000%
2026-07-27	3.5700	3.8000	3.5700	3.8000	0.000%	4	595	-46.316%
2026-07-21	3.6000	3.8000	3.6000	3.8000	-9.524%	5	595	-46.316%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+13.514%	10	595	-51.429%
2026-07-16	3.7000	3.7000	3.7000	3.7000	-3.141%	17	595	-44.865%
2026-07-15	3.8200	3.8200	3.8200	3.8200	+9.143%	7	595	-46.597%
2026-07-10	3.5600	3.5600	3.5000	3.5000	-17.258%	4	602	-41.714%
2026-07-08	4.2300	4.2300	4.2300	4.2300	-1.628%	2	601	-51.773%
2026-07-02	4.2000	4.3000	4.2000	4.3000	+4.878%	31	600	-52.558%
2026-06-29	4.0000	4.1000	4.0000	4.1000	+7.895%	6	600	-50.244%
2026-06-26	3.5000	3.8000	3.5000	3.8000	+11.437%	9	600	-46.316%
2026-06-24	3.2000	3.4100	3.2000	3.4100	+24.000%	8	597	-40.176%
2026-06-22	3.0000	3.0000	2.7500	2.7500	-11.003%	6	593	-25.818%
2026-06-17	3.1000	3.1000	3.0900	3.0900	-6.364%	5	595	-33.981%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-14.286%	2	595	-38.182%
2026-06-15	3.8000	3.8500	3.8000	3.8500	-3.750%	8	593	-47.013%
2026-06-12	4.0500	4.0500	4.0000	4.0000	-2.439%	23	588	-49.000%
2026-06-11	4.3000	4.3000	4.1000	4.1000	-6.818%	4	565	-50.244%
2026-06-10	3.9500	4.4000	3.9500	4.4000	+22.222%	38	565	-53.636%
2026-06-09	3.7000	3.9000	3.4000	3.6000	+6.509%	50	566	-43.333%
2026-06-08	3.4500	3.4500	3.3800	3.3800	-6.111%	2	527	-39.645%
2026-06-05	3.4500	3.6000	3.4500	3.6000	-16.279%	11	525	-43.333%
2026-06-04	3.4000	4.3000	3.4000	4.3000	+34.375%	8	515	-52.558%
2026-06-03	3.5000	3.5000	3.2000	3.2000	-5.882%	7	514	-36.250%
2026-06-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	510	-40.000%
2026-05-29	3.1500	3.4000	3.1500	3.4000	+20.567%	50	510	-40.000%
2026-05-26	2.8000	2.8500	2.8000	2.8200	+11.462%	21	469	-27.660%
2026-05-21	2.6000	2.6000	2.5300	2.5300	-8.993%	6	450	-19.368%
2026-05-19	3.1000	3.1000	2.7800	2.7800	-4.138%	11	448	-26.619%
2026-05-18	2.8100	2.9000	2.8000	2.9000	+10.266%	11	429	-29.655%
2026-05-15	2.7000	2.7000	2.6300	2.6300	-4.364%	6	429	-22.433%
2026-05-14	2.7500	2.8000	2.7500	2.7500	-1.079%	9	426	-25.818%
2026-05-13	2.9000	2.9000	2.7800	2.7800	-4.138%	7	405	-26.619%
2026-05-12	2.9000	2.9000	2.9000	2.9000	-3.333%	20	405	-29.655%
2026-05-11	3.2000	3.2000	3.0000	3.0000	0.000%	7	405	-32.000%
2026-05-08	3.2000	3.2000	3.0000	3.0000	0.000%	16	404	-32.000%
2026-05-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	391	-32.000%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	391	-32.000%
2026-05-04	3.0000	3.1000	3.0000	3.1000	-1.899%	107	391	-34.194%
2026-05-01	3.1600	3.1600	3.1600	3.1600	0.000%	1	289	-35.443%
2026-04-30	3.2000	3.2000	3.1600	3.1600	+5.333%	2	289	-35.443%
2026-04-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	287	-32.000%
2026-04-27	2.9600	3.1300	2.9600	3.0000	+1.351%	11	287	-32.000%
2026-04-24	3.0000	3.2300	2.9600	2.9600	-7.500%	19	277	-31.081%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+6.667%	2	279	-36.250%
2026-04-22	3.2000	3.2000	3.0000	3.0000	-6.250%	7	277	-32.000%
2026-04-17	3.7000	3.7000	3.2000	3.2000	0.000%	2	270	-36.250%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+11.498%	10	270	-36.250%
2026-04-15	2.8700	2.8700	2.8700	2.8700	+8.302%	1	260	-28.920%
2026-04-14	2.7500	3.0000	2.6500	2.6500	-1.852%	15	260	-23.019%
2026-04-13	2.7500	2.7500	2.6500	2.7000	-5.923%	5	246	-24.444%
2026-04-10	3.4000	3.4000	2.8700	2.8700	-2.048%	7	244	-28.920%
2026-04-09	3.2000	3.2000	2.9300	2.9300	-24.872%	5	237	-30.375%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+8.333%	1	232	-47.692%
2026-04-01	4.8000	4.8000	3.6000	3.6000	0.000%	10	232	-43.333%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-0.277%	1	242	-43.333%
2026-03-30	3.6100	3.6100	3.6100	3.6100	+3.143%	13	241	-43.490%
2026-03-27	3.2000	3.6000	3.2000	3.5000	+22.807%	16	249	-41.714%
2026-03-26	2.9000	2.9200	2.8500	2.8500	+26.667%	15	249	-28.421%
2026-03-25	2.7000	2.7000	2.2500	2.2500	-25.743%	2	237	-9.333%
2026-03-24	3.0300	3.0300	3.0300	3.0300	+8.214%	1	236	-32.673%
2026-03-23	2.9500	2.9500	2.8000	2.8000	-4.437%	3	235	-27.143%
2026-03-20	2.7000	2.9300	2.7000	2.9300	+5.396%	15	232	-30.375%
2026-03-19	2.8500	2.8500	2.7800	2.7800	-6.081%	5	232	-26.619%
2026-03-18	3.1000	3.2000	2.8000	2.9600	-4.516%	20	232	-31.081%
2026-03-17	3.2000	3.2000	3.0000	3.1000	+3.333%	60	214	-34.194%
2026-03-16	3.1000	3.3500	3.0000	3.0000	-10.448%	24	178	-32.000%
2026-03-13	3.4200	3.5000	3.3500	3.3500	+1.515%	19	166	-39.104%
2026-03-12	3.8000	3.8000	3.3000	3.3000	-16.667%	58	161	-38.182%
2026-03-11	4.3000	4.3000	3.6000	3.9600	-22.505%	102	105	-48.485%
2026-03-05	5.2500	5.2500	5.1100	5.1100	-20.156%	21	38	-60.078%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-16.121%	1	32	-68.125%
2026-02-09	7.6800	7.7200	7.6200	7.6300	+7.465%	9	32	-73.263%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+1.429%	1	23	-71.268%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+7.692%	3	24	-70.857%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+1.562%	1	27	-68.615%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+4.918%	1	26	-68.125%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	26	-66.557%
2026-01-28	6.2400	6.2400	6.2000	6.2000	+1.639%	2	26	-67.097%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+12.963%	2	26	-66.557%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-3.571%	1	24	-62.222%
2026-01-09	5.5000	5.6000	5.5000	5.6000	+5.660%	2	24	-63.571%
2026-01-08	5.3000	5.3000	5.3000	5.3000	-17.188%	2	24	-61.509%
2026-01-02	6.4500	6.4500	6.4000	6.4000	-1.538%	11	22	-68.125%
2025-12-24	6.5000	6.5000	6.5000	6.5000	-5.797%	10	21	-68.615%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	21	-70.435%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-8.108%	5	20	-70.000%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+7.558%	1	25	-72.432%
2025-12-10	6.8800	6.8800	6.8800	6.8800	-13.568%	2	24	-70.349%
2025-12-05	7.9600	7.9600	7.9600	7.9600	-0.500%	1	22	-74.372%
2025-12-04	8.0000	8.0000	8.0000	8.0000	0.000%	1	21	-74.500%
2025-12-02	8.1900	8.1900	8.0000	8.0000	-5.993%	2	21	-74.500%
2025-12-01	8.5100	8.5100	8.5100	8.5100	-6.689%	1	20	-76.028%
2025-11-24	9.6000	9.6000	9.1200	9.1200	-7.317%	2	19	-77.632%
2025-11-21	9.2000	9.8400	9.2000	9.8400	+8.729%	4	17	-79.268%
2025-11-20	9.0000	9.0500	8.9000	9.0500	+0.667%	4	13	-77.459%
2025-11-19	9.0200	9.0200	8.9900	8.9900	-8.265%	2	11	-77.308%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+9.620%	2	11	-79.184%
2025-11-06	9.0000	9.0000	8.9400	8.9400	-9.697%	5	9	-77.181%
2025-10-06	9.7900	9.9000	9.7900	9.9000	-7.735%	2	4	-79.394%
2025-09-15	10.7300	10.7300	10.7300	10.7300	0.000%	2	2	-80.988%