Dark

CPB20280121C25
CPB Jan 21 2028 25.00 Call (CPB280121C00025000)
option OPRA

EOD

Jun 29, 2026

3.25+4.839%(+0.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8800	3.4000	2.8000	3.2500	+4.839%	46	2,056	0.000%
2026-06-26	3.1500	3.2600	2.8500	3.1000	+5.085%	164	2,053	+4.839%
2026-06-25	3.0500	3.2000	2.6500	2.9500	-2.318%	53	2,036	+10.169%
2026-06-24	2.6500	3.0200	2.5000	3.0200	+23.265%	58	2,011	+7.616%
2026-06-23	2.3900	2.5000	2.3000	2.4500	+8.407%	11	2,011	+32.653%
2026-06-22	2.6500	2.6500	2.1900	2.2600	-7.755%	102	2,010	+43.805%
2026-06-18	2.5500	2.6200	2.4000	2.4500	-7.547%	13	1,831	+32.653%
2026-06-17	2.8500	2.8500	2.0000	2.6500	-11.074%	222	1,831	+22.642%
2026-06-16	3.0500	3.0500	2.9800	2.9800	+2.759%	3	1,831	+9.060%
2026-06-15	3.0500	3.3000	2.9000	2.9000	-12.121%	9	1,834	+12.069%
2026-06-12	3.4000	3.4000	3.2800	3.3000	0.000%	4	1,836	-1.515%
2026-06-11	3.4000	3.4000	3.3000	3.3000	-8.333%	194	1,837	-1.515%
2026-06-10	3.5000	3.6300	3.5000	3.6000	+9.091%	18	1,791	-9.722%
2026-06-09	3.0000	3.3000	2.8300	3.3000	+15.789%	103	1,803	-1.515%
2026-06-08	3.2000	3.2000	2.6400	2.8500	-5.000%	138	1,761	+14.035%
2026-06-05	3.0500	3.1000	2.7800	3.0000	-0.662%	68	1,795	+8.333%
2026-06-04	2.9700	3.0500	2.6000	3.0200	+2.373%	28	1,774	+7.616%
2026-06-03	2.8000	3.0200	2.7000	2.9500	+40.476%	70	1,761	+10.169%
2026-06-02	2.8200	2.9200	2.1000	2.1000	-19.847%	76	1,752	+54.762%
2026-06-01	2.7500	2.8500	2.5800	2.6200	-2.239%	126	1,773	+24.046%
2026-05-29	2.3500	2.8500	2.3500	2.6800	+3.077%	29	1,729	+21.269%
2026-05-28	2.6200	2.6700	2.5500	2.6000	+4.000%	39	1,720	+25.000%
2026-05-27	2.5000	2.5000	2.4300	2.5000	+6.383%	13	1,690	+30.000%
2026-05-26	2.2500	2.4800	2.2500	2.3500	-6.000%	266	1,690	+38.298%
2026-05-22	2.3500	2.5000	2.2000	2.5000	+11.111%	34	1,759	+30.000%
2026-05-21	2.0000	2.2500	2.0000	2.2500	+0.446%	44	1,736	+44.444%
2026-05-20	2.2000	2.3000	2.1000	2.2400	-2.609%	67	1,736	+45.089%
2026-05-19	2.5000	2.6000	2.2800	2.3000	-2.954%	32	1,472	+41.304%
2026-05-18	2.2500	2.3700	2.2000	2.3700	+5.333%	422	1,472	+37.131%
2026-05-15	2.2800	2.4000	2.1500	2.2500	-3.017%	186	1,472	+44.444%
2026-05-14	2.4000	2.5500	2.2000	2.3200	-3.333%	163	1,452	+40.086%
2026-05-13	2.3500	2.4500	2.1500	2.4000	+1.695%	221	1,396	+35.417%
2026-05-12	2.3000	2.5700	2.2500	2.3600	+0.426%	56	1,396	+37.712%
2026-05-11	2.6500	2.7700	2.2500	2.3500	-11.321%	40	1,396	+38.298%
2026-05-08	3.2000	3.2000	2.4900	2.6500	-8.621%	87	1,392	+22.642%
2026-05-07	2.4500	2.9000	2.4500	2.9000	+11.538%	36	1,418	+12.069%
2026-05-06	2.7700	2.8000	2.4800	2.6000	0.000%	66	1,427	+25.000%
2026-05-05	2.3000	2.8500	2.3000	2.6000	+1.167%	63	1,435	+25.000%
2026-05-01	2.5300	2.7000	2.3500	2.5700	-1.154%	117	1,333	+26.459%
2026-04-30	2.5500	2.6000	2.5500	2.6000	+9.244%	6	1,333	+25.000%
2026-04-29	2.1600	2.4000	2.1600	2.3800	-5.556%	22	1,328	+36.555%
2026-04-28	2.4000	2.5200	2.4000	2.5200	+3.279%	4	1,321	+28.968%
2026-04-27	2.3000	2.4400	2.3000	2.4400	-0.408%	21	1,321	+33.197%
2026-04-24	2.4900	2.5500	2.4400	2.4500	-7.547%	22	1,301	+32.653%
2026-04-23	2.5500	2.6500	2.3900	2.6500	+4.331%	7	1,285	+22.642%
2026-04-22	2.6000	2.6500	2.3000	2.5400	-1.167%	63	1,279	+27.953%
2026-04-21	2.5000	2.7700	2.5000	2.5700	-3.745%	28	1,244	+26.459%
2026-04-20	2.4700	2.6700	2.4700	2.6700	+2.692%	9	1,244	+21.723%
2026-04-17	2.6700	2.7700	2.5500	2.6000	-1.887%	12	1,240	+25.000%
2026-04-16	2.5500	2.6500	2.4300	2.6500	+10.417%	34	1,233	+22.642%
2026-04-15	2.2500	2.4800	2.2500	2.4000	+12.150%	11	1,206	+35.417%
2026-04-14	2.3000	2.3000	2.1000	2.1400	+1.905%	18	1,208	+51.869%
2026-04-13	2.2000	2.2000	1.9500	2.1000	-6.667%	207	1,216	+54.762%
2026-04-10	2.3000	2.3000	2.2000	2.2500	-10.000%	78	1,177	+44.444%
2026-04-09	2.3500	2.5000	2.3500	2.5000	+2.881%	49	1,223	+30.000%
2026-04-08	2.5200	2.5500	2.4000	2.4300	-7.955%	56	1,217	+33.745%
2026-04-07	2.5400	2.6400	2.4500	2.6400	-10.508%	64	1,173	+23.106%
2026-04-06	3.0400	3.0800	2.9500	2.9500	+3.509%	18	1,132	+10.169%
2026-04-02	2.9000	3.1000	2.8000	2.8500	-5.000%	113	1,126	+14.035%
2026-04-01	2.7200	3.0000	2.7200	3.0000	+3.448%	19	1,126	+8.333%
2026-03-31	2.8400	2.9000	2.8000	2.9000	-6.149%	22	1,116	+12.069%
2026-03-30	3.0000	3.0900	3.0000	3.0900	+6.552%	2	1,110	+5.178%
2026-03-27	2.6500	2.9800	2.6500	2.9000	+16.000%	23	1,109	+12.069%
2026-03-26	2.3500	2.5000	2.3500	2.5000	0.000%	14	1,096	+30.000%
2026-03-25	2.1500	2.5000	2.1300	2.5000	+6.383%	564	1,094	+30.000%
2026-03-24	2.4100	2.4100	2.3500	2.3500	+2.174%	2	734	+38.298%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-2.954%	4	733	+41.304%
2026-03-20	2.1500	2.3700	2.1500	2.3700	+3.947%	12	736	+37.131%
2026-03-19	2.4800	2.4800	2.1500	2.2800	-8.800%	8	736	+42.544%
2026-03-18	2.4000	2.5000	2.2500	2.5000	0.000%	17	736	+30.000%
2026-03-17	2.5600	2.7000	2.4500	2.5000	+0.806%	138	731	+30.000%
2026-03-16	2.8000	2.8000	2.4500	2.4800	-9.818%	40	633	+31.048%
2026-03-13	2.6500	2.8000	2.6500	2.7500	+5.364%	7	623	+18.182%
2026-03-12	3.5000	3.5000	2.6000	2.6100	-20.183%	266	617	+24.521%
2026-03-11	3.5000	3.9000	2.9500	3.2700	-18.250%	116	389	-0.612%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-12.473%	4	354	-18.750%
2026-03-06	4.1000	4.5700	4.1000	4.5700	+8.810%	70	354	-28.884%
2026-03-05	4.2800	4.2800	4.0300	4.2000	+1.205%	65	341	-22.619%
2026-03-04	4.4000	4.4300	4.1000	4.1500	-18.787%	36	341	-21.687%
2026-02-27	4.9000	5.1100	4.9000	5.1100	+5.361%	12	350	-36.399%
2026-02-26	5.4700	5.4700	4.8500	4.8500	-3.000%	3	341	-32.990%
2026-02-20	4.8100	5.0000	4.8100	5.0000	0.000%	2	341	-35.000%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-1.961%	11	339	-35.000%
2026-02-17	5.0000	5.1000	5.0000	5.1000	-23.881%	3	337	-36.275%
2026-02-13	6.5300	6.7000	6.3200	6.7000	+4.688%	116	346	-51.493%
2026-02-12	7.0000	7.0000	6.4000	6.4000	-0.621%	3	346	-49.219%
2026-02-11	6.4400	6.4400	6.4400	6.4400	-5.294%	25	343	-49.534%
2026-02-10	6.5000	6.8000	6.5000	6.8000	+13.333%	9	368	-52.206%
2026-02-09	6.1000	6.1000	6.0000	6.0000	-1.639%	2	359	-45.833%
2026-02-06	6.0300	6.1000	6.0300	6.1000	+5.172%	9	357	-46.721%
2026-02-05	5.8100	5.8100	5.8000	5.8000	-1.695%	8	349	-43.966%
2026-02-04	5.6000	5.9000	5.6000	5.9000	+15.686%	20	357	-44.915%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-2.111%	3	375	-36.275%
2026-02-02	5.0000	5.2100	5.0000	5.2100	+0.969%	3	375	-37.620%
2026-01-30	5.3800	5.3800	5.1600	5.1600	+2.994%	20	373	-37.016%
2026-01-29	5.0500	5.1300	5.0000	5.0100	-8.909%	60	393	-35.130%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+6.796%	2	432	-40.909%
2026-01-26	5.1500	5.1500	5.1500	5.1500	+4.040%	3	430	-36.893%
2026-01-22	4.6000	5.2000	4.6000	4.9500	+5.319%	43	433	-34.343%
2026-01-21	4.5600	4.8000	4.4700	4.7000	-2.083%	38	416	-30.851%
2026-01-20	4.6000	4.8200	4.6000	4.8000	+11.628%	11	403	-32.292%
2026-01-16	4.4500	4.4500	4.3000	4.3000	-11.340%	13	398	-24.419%
2026-01-15	4.8000	5.0000	4.8000	4.8500	-1.020%	45	398	-32.990%
2026-01-14	4.5500	4.9000	4.5500	4.9000	+8.889%	28	369	-33.673%
2026-01-13	4.5000	4.5500	4.5000	4.5000	-1.532%	39	364	-27.778%
2026-01-12	4.8000	4.8000	4.5500	4.5700	-2.766%	12	343	-28.884%
2026-01-09	4.5000	4.7000	4.5000	4.7000	+6.818%	26	338	-30.851%
2026-01-08	4.2000	4.5100	4.2000	4.4000	+3.774%	20	336	-26.136%
2026-01-07	4.5000	4.5000	4.2000	4.2400	-7.018%	98	325	-23.349%
2026-01-06	4.5000	4.6000	4.5000	4.5600	-1.935%	8	252	-28.728%
2026-01-05	4.8000	4.8000	4.6500	4.6500	-11.429%	19	228	-30.108%
2026-01-02	5.2900	5.2900	5.2500	5.2500	-2.778%	20	228	-38.095%
2025-12-31	5.5000	5.5000	5.3500	5.4000	-3.571%	5	218	-39.815%
2025-12-30	5.5000	5.6000	5.4300	5.6000	0.000%	32	218	-41.964%
2025-12-29	5.4800	5.6400	5.4300	5.6000	0.000%	36	199	-41.964%
2025-12-26	5.4000	5.6000	5.2800	5.6000	0.000%	21	179	-41.964%
2025-12-24	5.2900	5.6300	5.2100	5.6000	+3.704%	48	145	-41.964%
2025-12-23	5.3800	5.5000	5.2800	5.4000	-8.938%	42	145	-39.815%
2025-12-19	5.9600	6.1000	5.6700	5.9300	-2.787%	23	123	-45.194%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-1.613%	1	118	-46.721%
2025-12-16	6.0200	6.2600	5.9900	6.2000	+5.442%	24	117	-47.581%
2025-12-15	6.0500	6.1000	5.7000	5.8800	-6.667%	110	111	-44.728%
2025-12-12	6.3000	6.3000	6.0000	6.3000	+4.478%	23	85	-48.413%
2025-12-11	6.4000	6.4000	6.0300	6.0300	+1.174%	4	86	-46.103%
2025-12-10	6.4000	6.4000	5.6000	5.9600	-3.871%	17	88	-45.470%
2025-12-09	6.6200	6.8000	6.2000	6.2000	-10.145%	37	81	-47.581%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-9.211%	2	77	-52.899%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+1.333%	5	75	-57.237%
2025-11-24	7.7800	7.7800	7.5000	7.5000	-5.183%	6	70	-56.667%
2025-11-19	7.9100	7.9100	7.9100	7.9100	-6.941%	5	68	-58.913%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+16.438%	1	63	-61.765%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-9.877%	1	61	-55.479%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+1.250%	1	61	-59.877%
2025-10-20	8.0000	8.0000	8.0000	8.0000	0.000%	60	60	-59.375%