Dark

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

EOD

Aug 13, 2026

4.00+12.676%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9600	4.0000	3.9600	4.0000	+12.676%	3	653	0.000%
2026-08-12	3.4000	3.6000	3.4000	3.5500	-2.740%	6	652	+12.676%
2026-08-11	3.4300	3.7300	3.4300	3.6500	+0.551%	33	648	+9.589%
2026-08-10	3.7400	3.7400	3.6300	3.6300	-5.714%	13	644	+10.193%
2026-08-07	3.9000	3.9500	3.8500	3.8500	+5.479%	7	639	+3.896%
2026-08-06	3.9000	3.9000	3.6500	3.6500	-3.947%	33	634	+9.589%
2026-08-05	3.8300	3.8300	3.8000	3.8000	+4.110%	14	616	+5.263%
2026-08-04	3.7000	3.7000	3.6500	3.6500	-3.694%	5	610	+9.589%
2026-08-03	3.3500	3.7900	3.3500	3.7900	+18.438%	5	609	+5.541%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-5.882%	1	609	+25.000%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-2.857%	1	609	+17.647%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-12.500%	11	608	+14.286%
2026-07-28	3.8000	4.0000	3.8000	4.0000	+5.263%	4	597	0.000%
2026-07-27	3.5700	3.8000	3.5700	3.8000	0.000%	4	595	+5.263%
2026-07-21	3.6000	3.8000	3.6000	3.8000	-9.524%	5	595	+5.263%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+13.514%	10	595	-4.762%
2026-07-16	3.7000	3.7000	3.7000	3.7000	-3.141%	17	595	+8.108%
2026-07-15	3.8200	3.8200	3.8200	3.8200	+9.143%	7	595	+4.712%
2026-07-10	3.5600	3.5600	3.5000	3.5000	-17.258%	4	602	+14.286%
2026-07-08	4.2300	4.2300	4.2300	4.2300	-1.628%	2	601	-5.437%
2026-07-02	4.2000	4.3000	4.2000	4.3000	+4.878%	31	600	-6.977%
2026-06-29	4.0000	4.1000	4.0000	4.1000	+7.895%	6	600	-2.439%
2026-06-26	3.5000	3.8000	3.5000	3.8000	+11.437%	9	600	+5.263%
2026-06-24	3.2000	3.4100	3.2000	3.4100	+24.000%	8	597	+17.302%
2026-06-22	3.0000	3.0000	2.7500	2.7500	-11.003%	6	593	+45.455%
2026-06-17	3.1000	3.1000	3.0900	3.0900	-6.364%	5	595	+29.450%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-14.286%	2	595	+21.212%
2026-06-15	3.8000	3.8500	3.8000	3.8500	-3.750%	8	593	+3.896%
2026-06-12	4.0500	4.0500	4.0000	4.0000	-2.439%	23	588	0.000%
2026-06-11	4.3000	4.3000	4.1000	4.1000	-6.818%	4	565	-2.439%
2026-06-10	3.9500	4.4000	3.9500	4.4000	+22.222%	38	565	-9.091%
2026-06-09	3.7000	3.9000	3.4000	3.6000	+6.509%	50	566	+11.111%
2026-06-08	3.4500	3.4500	3.3800	3.3800	-6.111%	2	527	+18.343%
2026-06-05	3.4500	3.6000	3.4500	3.6000	-16.279%	11	525	+11.111%
2026-06-04	3.4000	4.3000	3.4000	4.3000	+34.375%	8	515	-6.977%
2026-06-03	3.5000	3.5000	3.2000	3.2000	-5.882%	7	514	+25.000%
2026-06-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	510	+17.647%
2026-05-29	3.1500	3.4000	3.1500	3.4000	+20.567%	50	510	+17.647%
2026-05-26	2.8000	2.8500	2.8000	2.8200	+11.462%	21	469	+41.844%
2026-05-21	2.6000	2.6000	2.5300	2.5300	-8.993%	6	450	+58.103%
2026-05-19	3.1000	3.1000	2.7800	2.7800	-4.138%	11	448	+43.885%
2026-05-18	2.8100	2.9000	2.8000	2.9000	+10.266%	11	429	+37.931%
2026-05-15	2.7000	2.7000	2.6300	2.6300	-4.364%	6	429	+52.091%
2026-05-14	2.7500	2.8000	2.7500	2.7500	-1.079%	9	426	+45.455%
2026-05-13	2.9000	2.9000	2.7800	2.7800	-4.138%	7	405	+43.885%
2026-05-12	2.9000	2.9000	2.9000	2.9000	-3.333%	20	405	+37.931%
2026-05-11	3.2000	3.2000	3.0000	3.0000	0.000%	7	405	+33.333%
2026-05-08	3.2000	3.2000	3.0000	3.0000	0.000%	16	404	+33.333%
2026-05-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	391	+33.333%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	391	+33.333%
2026-05-04	3.0000	3.1000	3.0000	3.1000	-1.899%	107	391	+29.032%
2026-05-01	3.1600	3.1600	3.1600	3.1600	0.000%	1	289	+26.582%
2026-04-30	3.2000	3.2000	3.1600	3.1600	+5.333%	2	289	+26.582%
2026-04-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	287	+33.333%
2026-04-27	2.9600	3.1300	2.9600	3.0000	+1.351%	11	287	+33.333%
2026-04-24	3.0000	3.2300	2.9600	2.9600	-7.500%	19	277	+35.135%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+6.667%	2	279	+25.000%
2026-04-22	3.2000	3.2000	3.0000	3.0000	-6.250%	7	277	+33.333%
2026-04-17	3.7000	3.7000	3.2000	3.2000	0.000%	2	270	+25.000%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+11.498%	10	270	+25.000%
2026-04-15	2.8700	2.8700	2.8700	2.8700	+8.302%	1	260	+39.373%
2026-04-14	2.7500	3.0000	2.6500	2.6500	-1.852%	15	260	+50.943%
2026-04-13	2.7500	2.7500	2.6500	2.7000	-5.923%	5	246	+48.148%
2026-04-10	3.4000	3.4000	2.8700	2.8700	-2.048%	7	244	+39.373%
2026-04-09	3.2000	3.2000	2.9300	2.9300	-24.872%	5	237	+36.519%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+8.333%	1	232	+2.564%
2026-04-01	4.8000	4.8000	3.6000	3.6000	0.000%	10	232	+11.111%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-0.277%	1	242	+11.111%
2026-03-30	3.6100	3.6100	3.6100	3.6100	+3.143%	13	241	+10.803%
2026-03-27	3.2000	3.6000	3.2000	3.5000	+22.807%	16	249	+14.286%
2026-03-26	2.9000	2.9200	2.8500	2.8500	+26.667%	15	249	+40.351%
2026-03-25	2.7000	2.7000	2.2500	2.2500	-25.743%	2	237	+77.778%
2026-03-24	3.0300	3.0300	3.0300	3.0300	+8.214%	1	236	+32.013%
2026-03-23	2.9500	2.9500	2.8000	2.8000	-4.437%	3	235	+42.857%
2026-03-20	2.7000	2.9300	2.7000	2.9300	+5.396%	15	232	+36.519%
2026-03-19	2.8500	2.8500	2.7800	2.7800	-6.081%	5	232	+43.885%
2026-03-18	3.1000	3.2000	2.8000	2.9600	-4.516%	20	232	+35.135%
2026-03-17	3.2000	3.2000	3.0000	3.1000	+3.333%	60	214	+29.032%
2026-03-16	3.1000	3.3500	3.0000	3.0000	-10.448%	24	178	+33.333%
2026-03-13	3.4200	3.5000	3.3500	3.3500	+1.515%	19	166	+19.403%
2026-03-12	3.8000	3.8000	3.3000	3.3000	-16.667%	58	161	+21.212%
2026-03-11	4.3000	4.3000	3.6000	3.9600	-22.505%	102	105	+1.010%
2026-03-05	5.2500	5.2500	5.1100	5.1100	-20.156%	21	38	-21.722%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-16.121%	1	32	-37.500%
2026-02-09	7.6800	7.7200	7.6200	7.6300	+7.465%	9	32	-47.575%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+1.429%	1	23	-43.662%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+7.692%	3	24	-42.857%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+1.562%	1	27	-38.462%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+4.918%	1	26	-37.500%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	26	-34.426%
2026-01-28	6.2400	6.2400	6.2000	6.2000	+1.639%	2	26	-35.484%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+12.963%	2	26	-34.426%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-3.571%	1	24	-25.926%
2026-01-09	5.5000	5.6000	5.5000	5.6000	+5.660%	2	24	-28.571%
2026-01-08	5.3000	5.3000	5.3000	5.3000	-17.188%	2	24	-24.528%
2026-01-02	6.4500	6.4500	6.4000	6.4000	-1.538%	11	22	-37.500%
2025-12-24	6.5000	6.5000	6.5000	6.5000	-5.797%	10	21	-38.462%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	21	-42.029%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-8.108%	5	20	-41.176%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+7.558%	1	25	-45.946%
2025-12-10	6.8800	6.8800	6.8800	6.8800	-13.568%	2	24	-41.860%
2025-12-05	7.9600	7.9600	7.9600	7.9600	-0.500%	1	22	-49.749%
2025-12-04	8.0000	8.0000	8.0000	8.0000	0.000%	1	21	-50.000%
2025-12-02	8.1900	8.1900	8.0000	8.0000	-5.993%	2	21	-50.000%
2025-12-01	8.5100	8.5100	8.5100	8.5100	-6.689%	1	20	-52.996%
2025-11-24	9.6000	9.6000	9.1200	9.1200	-7.317%	2	19	-56.140%
2025-11-21	9.2000	9.8400	9.2000	9.8400	+8.729%	4	17	-59.350%
2025-11-20	9.0000	9.0500	8.9000	9.0500	+0.667%	4	13	-55.801%
2025-11-19	9.0200	9.0200	8.9900	8.9900	-8.265%	2	11	-55.506%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+9.620%	2	11	-59.184%
2025-11-06	9.0000	9.0000	8.9400	8.9400	-9.697%	5	9	-55.257%
2025-10-06	9.7900	9.9000	9.7900	9.9000	-7.735%	2	4	-59.596%
2025-09-15	10.7300	10.7300	10.7300	10.7300	0.000%	2	2	-62.721%