Dark

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

EOD

Aug 13, 2026

3.16+4.983%(+0.15)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0700	3.3400	3.0000	3.1600	+4.983%	149	2,359	0.000%
2026-08-12	2.9000	3.0600	2.8500	3.0100	+1.689%	103	2,365	+4.983%
2026-08-11	2.8500	3.1200	2.7000	2.9600	+2.069%	46	2,347	+6.757%
2026-08-10	3.2500	3.2500	2.9000	2.9000	-9.657%	39	2,347	+8.966%
2026-08-07	3.1000	3.4000	2.9500	3.2100	+5.941%	42	2,335	-1.558%
2026-08-06	3.1500	3.2000	2.9000	3.0300	-4.114%	102	2,326	+4.290%
2026-08-05	2.9500	3.3000	2.9500	3.1600	-1.250%	120	2,304	0.000%
2026-08-04	2.9000	3.2000	2.8000	3.2000	+10.345%	40	2,289	-1.250%
2026-08-03	3.0000	3.0000	2.8500	2.9000	+1.045%	89	2,291	+8.966%
2026-07-31	2.7500	2.8700	2.7500	2.8700	-7.419%	24	2,262	+10.105%
2026-07-30	2.8000	3.1000	2.8000	3.1000	-4.615%	204	2,251	+1.935%
2026-07-29	3.2000	3.4500	3.1500	3.2500	-1.216%	27	2,090	-2.769%
2026-07-28	3.3000	3.5500	3.2500	3.2900	+4.444%	27	2,093	-3.951%
2026-07-27	2.8500	3.3000	2.8000	3.1500	+12.500%	22	2,091	+0.317%
2026-07-24	2.7000	2.8700	2.6500	2.8000	+7.280%	18	2,089	+12.857%
2026-07-23	2.8000	2.8000	2.6000	2.6100	-12.121%	38	2,089	+21.073%
2026-07-22	3.0000	3.2500	2.9500	2.9700	-4.194%	44	2,071	+6.397%
2026-07-21	3.1000	3.2000	2.9500	3.1000	+6.897%	80	2,068	+1.935%
2026-07-20	2.8000	2.9500	2.8000	2.9000	-4.290%	16	2,058	+8.966%
2026-07-17	3.0500	3.3500	2.8500	3.0300	-9.552%	75	2,056	+4.290%
2026-07-16	3.0500	3.3500	3.0500	3.3500	+17.544%	14	2,057	-5.672%
2026-07-15	2.7000	3.1000	2.7000	2.8500	-5.629%	138	2,046	+10.877%
2026-07-14	2.8000	3.0200	2.8000	3.0200	-0.658%	17	2,044	+4.636%
2026-07-13	2.9500	3.4000	2.8800	3.0400	+3.051%	148	2,046	+3.947%
2026-07-10	2.8000	3.1200	2.7000	2.9500	+5.357%	143	2,037	+7.119%
2026-07-09	2.8500	3.2000	2.7000	2.8000	-11.111%	51	2,038	+12.857%
2026-07-08	3.4500	3.4500	2.8500	3.1500	-11.268%	26	2,050	+0.317%
2026-07-07	3.4500	3.7300	3.3500	3.5500	+11.635%	44	2,053	-10.986%
2026-07-06	3.2000	3.7000	3.0400	3.1800	-10.423%	15	2,071	-0.629%
2026-07-02	3.6000	3.7000	3.2800	3.5500	+5.970%	45	2,064	-10.986%
2026-07-01	3.4000	3.6000	3.0500	3.3500	+14.726%	70	2,064	-5.672%
2026-06-30	3.0600	3.2000	2.7300	2.9200	-10.154%	26	2,057	+8.219%
2026-06-29	2.8800	3.4000	2.8000	3.2500	+4.839%	46	2,056	-2.769%
2026-06-26	3.1500	3.2600	2.8500	3.1000	+5.085%	164	2,053	+1.935%
2026-06-25	3.0500	3.2000	2.6500	2.9500	-2.318%	53	2,036	+7.119%
2026-06-24	2.6500	3.0200	2.5000	3.0200	+23.265%	58	2,011	+4.636%
2026-06-23	2.3900	2.5000	2.3000	2.4500	+8.407%	11	2,011	+28.980%
2026-06-22	2.6500	2.6500	2.1900	2.2600	-7.755%	102	2,010	+39.823%
2026-06-18	2.5500	2.6200	2.4000	2.4500	-7.547%	13	1,831	+28.980%
2026-06-17	2.8500	2.8500	2.0000	2.6500	-11.074%	222	1,831	+19.245%
2026-06-16	3.0500	3.0500	2.9800	2.9800	+2.759%	3	1,831	+6.040%
2026-06-15	3.0500	3.3000	2.9000	2.9000	-12.121%	9	1,834	+8.966%
2026-06-12	3.4000	3.4000	3.2800	3.3000	0.000%	4	1,836	-4.242%
2026-06-11	3.4000	3.4000	3.3000	3.3000	-8.333%	194	1,837	-4.242%
2026-06-10	3.5000	3.6300	3.5000	3.6000	+9.091%	18	1,791	-12.222%
2026-06-09	3.0000	3.3000	2.8300	3.3000	+15.789%	103	1,803	-4.242%
2026-06-08	3.2000	3.2000	2.6400	2.8500	-5.000%	138	1,761	+10.877%
2026-06-05	3.0500	3.1000	2.7800	3.0000	-0.662%	68	1,795	+5.333%
2026-06-04	2.9700	3.0500	2.6000	3.0200	+2.373%	28	1,774	+4.636%
2026-06-03	2.8000	3.0200	2.7000	2.9500	+40.476%	70	1,761	+7.119%
2026-06-02	2.8200	2.9200	2.1000	2.1000	-19.847%	76	1,752	+50.476%
2026-06-01	2.7500	2.8500	2.5800	2.6200	-2.239%	126	1,773	+20.611%
2026-05-29	2.3500	2.8500	2.3500	2.6800	+3.077%	29	1,729	+17.910%
2026-05-28	2.6200	2.6700	2.5500	2.6000	+4.000%	39	1,720	+21.538%
2026-05-27	2.5000	2.5000	2.4300	2.5000	+6.383%	13	1,690	+26.400%
2026-05-26	2.2500	2.4800	2.2500	2.3500	-6.000%	266	1,690	+34.468%
2026-05-22	2.3500	2.5000	2.2000	2.5000	+11.111%	34	1,759	+26.400%
2026-05-21	2.0000	2.2500	2.0000	2.2500	+0.446%	44	1,736	+40.444%
2026-05-20	2.2000	2.3000	2.1000	2.2400	-2.609%	67	1,736	+41.071%
2026-05-19	2.5000	2.6000	2.2800	2.3000	-2.954%	32	1,472	+37.391%
2026-05-18	2.2500	2.3700	2.2000	2.3700	+5.333%	422	1,472	+33.333%
2026-05-15	2.2800	2.4000	2.1500	2.2500	-3.017%	186	1,472	+40.444%
2026-05-14	2.4000	2.5500	2.2000	2.3200	-3.333%	163	1,452	+36.207%
2026-05-13	2.3500	2.4500	2.1500	2.4000	+1.695%	221	1,396	+31.667%
2026-05-12	2.3000	2.5700	2.2500	2.3600	+0.426%	56	1,396	+33.898%
2026-05-11	2.6500	2.7700	2.2500	2.3500	-11.321%	40	1,396	+34.468%
2026-05-08	3.2000	3.2000	2.4900	2.6500	-8.621%	87	1,392	+19.245%
2026-05-07	2.4500	2.9000	2.4500	2.9000	+11.538%	36	1,418	+8.966%
2026-05-06	2.7700	2.8000	2.4800	2.6000	0.000%	66	1,427	+21.538%
2026-05-05	2.3000	2.8500	2.3000	2.6000	+1.167%	63	1,435	+21.538%
2026-05-01	2.5300	2.7000	2.3500	2.5700	-1.154%	117	1,333	+22.957%
2026-04-30	2.5500	2.6000	2.5500	2.6000	+9.244%	6	1,333	+21.538%
2026-04-29	2.1600	2.4000	2.1600	2.3800	-5.556%	22	1,328	+32.773%
2026-04-28	2.4000	2.5200	2.4000	2.5200	+3.279%	4	1,321	+25.397%
2026-04-27	2.3000	2.4400	2.3000	2.4400	-0.408%	21	1,321	+29.508%
2026-04-24	2.4900	2.5500	2.4400	2.4500	-7.547%	22	1,301	+28.980%
2026-04-23	2.5500	2.6500	2.3900	2.6500	+4.331%	7	1,285	+19.245%
2026-04-22	2.6000	2.6500	2.3000	2.5400	-1.167%	63	1,279	+24.409%
2026-04-21	2.5000	2.7700	2.5000	2.5700	-3.745%	28	1,244	+22.957%
2026-04-20	2.4700	2.6700	2.4700	2.6700	+2.692%	9	1,244	+18.352%
2026-04-17	2.6700	2.7700	2.5500	2.6000	-1.887%	12	1,240	+21.538%
2026-04-16	2.5500	2.6500	2.4300	2.6500	+10.417%	34	1,233	+19.245%
2026-04-15	2.2500	2.4800	2.2500	2.4000	+12.150%	11	1,206	+31.667%
2026-04-14	2.3000	2.3000	2.1000	2.1400	+1.905%	18	1,208	+47.664%
2026-04-13	2.2000	2.2000	1.9500	2.1000	-6.667%	207	1,216	+50.476%
2026-04-10	2.3000	2.3000	2.2000	2.2500	-10.000%	78	1,177	+40.444%
2026-04-09	2.3500	2.5000	2.3500	2.5000	+2.881%	49	1,223	+26.400%
2026-04-08	2.5200	2.5500	2.4000	2.4300	-7.955%	56	1,217	+30.041%
2026-04-07	2.5400	2.6400	2.4500	2.6400	-10.508%	64	1,173	+19.697%
2026-04-06	3.0400	3.0800	2.9500	2.9500	+3.509%	18	1,132	+7.119%
2026-04-02	2.9000	3.1000	2.8000	2.8500	-5.000%	113	1,126	+10.877%
2026-04-01	2.7200	3.0000	2.7200	3.0000	+3.448%	19	1,126	+5.333%
2026-03-31	2.8400	2.9000	2.8000	2.9000	-6.149%	22	1,116	+8.966%
2026-03-30	3.0000	3.0900	3.0000	3.0900	+6.552%	2	1,110	+2.265%
2026-03-27	2.6500	2.9800	2.6500	2.9000	+16.000%	23	1,109	+8.966%
2026-03-26	2.3500	2.5000	2.3500	2.5000	0.000%	14	1,096	+26.400%
2026-03-25	2.1500	2.5000	2.1300	2.5000	+6.383%	564	1,094	+26.400%
2026-03-24	2.4100	2.4100	2.3500	2.3500	+2.174%	2	734	+34.468%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-2.954%	4	733	+37.391%
2026-03-20	2.1500	2.3700	2.1500	2.3700	+3.947%	12	736	+33.333%
2026-03-19	2.4800	2.4800	2.1500	2.2800	-8.800%	8	736	+38.596%
2026-03-18	2.4000	2.5000	2.2500	2.5000	0.000%	17	736	+26.400%
2026-03-17	2.5600	2.7000	2.4500	2.5000	+0.806%	138	731	+26.400%
2026-03-16	2.8000	2.8000	2.4500	2.4800	-9.818%	40	633	+27.419%
2026-03-13	2.6500	2.8000	2.6500	2.7500	+5.364%	7	623	+14.909%
2026-03-12	3.5000	3.5000	2.6000	2.6100	-20.183%	266	617	+21.073%
2026-03-11	3.5000	3.9000	2.9500	3.2700	-18.250%	116	389	-3.364%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-12.473%	4	354	-21.000%
2026-03-06	4.1000	4.5700	4.1000	4.5700	+8.810%	70	354	-30.853%
2026-03-05	4.2800	4.2800	4.0300	4.2000	+1.205%	65	341	-24.762%
2026-03-04	4.4000	4.4300	4.1000	4.1500	-18.787%	36	341	-23.855%
2026-02-27	4.9000	5.1100	4.9000	5.1100	+5.361%	12	350	-38.160%
2026-02-26	5.4700	5.4700	4.8500	4.8500	-3.000%	3	341	-34.845%
2026-02-20	4.8100	5.0000	4.8100	5.0000	0.000%	2	341	-36.800%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-1.961%	11	339	-36.800%
2026-02-17	5.0000	5.1000	5.0000	5.1000	-23.881%	3	337	-38.039%
2026-02-13	6.5300	6.7000	6.3200	6.7000	+4.688%	116	346	-52.836%
2026-02-12	7.0000	7.0000	6.4000	6.4000	-0.621%	3	346	-50.625%
2026-02-11	6.4400	6.4400	6.4400	6.4400	-5.294%	25	343	-50.932%
2026-02-10	6.5000	6.8000	6.5000	6.8000	+13.333%	9	368	-53.529%
2026-02-09	6.1000	6.1000	6.0000	6.0000	-1.639%	2	359	-47.333%
2026-02-06	6.0300	6.1000	6.0300	6.1000	+5.172%	9	357	-48.197%
2026-02-05	5.8100	5.8100	5.8000	5.8000	-1.695%	8	349	-45.517%
2026-02-04	5.6000	5.9000	5.6000	5.9000	+15.686%	20	357	-46.441%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-2.111%	3	375	-38.039%
2026-02-02	5.0000	5.2100	5.0000	5.2100	+0.969%	3	375	-39.347%
2026-01-30	5.3800	5.3800	5.1600	5.1600	+2.994%	20	373	-38.760%
2026-01-29	5.0500	5.1300	5.0000	5.0100	-8.909%	60	393	-36.926%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+6.796%	2	432	-42.545%
2026-01-26	5.1500	5.1500	5.1500	5.1500	+4.040%	3	430	-38.641%
2026-01-22	4.6000	5.2000	4.6000	4.9500	+5.319%	43	433	-36.162%
2026-01-21	4.5600	4.8000	4.4700	4.7000	-2.083%	38	416	-32.766%
2026-01-20	4.6000	4.8200	4.6000	4.8000	+11.628%	11	403	-34.167%
2026-01-16	4.4500	4.4500	4.3000	4.3000	-11.340%	13	398	-26.512%
2026-01-15	4.8000	5.0000	4.8000	4.8500	-1.020%	45	398	-34.845%
2026-01-14	4.5500	4.9000	4.5500	4.9000	+8.889%	28	369	-35.510%
2026-01-13	4.5000	4.5500	4.5000	4.5000	-1.532%	39	364	-29.778%
2026-01-12	4.8000	4.8000	4.5500	4.5700	-2.766%	12	343	-30.853%
2026-01-09	4.5000	4.7000	4.5000	4.7000	+6.818%	26	338	-32.766%
2026-01-08	4.2000	4.5100	4.2000	4.4000	+3.774%	20	336	-28.182%
2026-01-07	4.5000	4.5000	4.2000	4.2400	-7.018%	98	325	-25.472%
2026-01-06	4.5000	4.6000	4.5000	4.5600	-1.935%	8	252	-30.702%
2026-01-05	4.8000	4.8000	4.6500	4.6500	-11.429%	19	228	-32.043%
2026-01-02	5.2900	5.2900	5.2500	5.2500	-2.778%	20	228	-39.810%
2025-12-31	5.5000	5.5000	5.3500	5.4000	-3.571%	5	218	-41.481%
2025-12-30	5.5000	5.6000	5.4300	5.6000	0.000%	32	218	-43.571%
2025-12-29	5.4800	5.6400	5.4300	5.6000	0.000%	36	199	-43.571%
2025-12-26	5.4000	5.6000	5.2800	5.6000	0.000%	21	179	-43.571%
2025-12-24	5.2900	5.6300	5.2100	5.6000	+3.704%	48	145	-43.571%
2025-12-23	5.3800	5.5000	5.2800	5.4000	-8.938%	42	145	-41.481%
2025-12-19	5.9600	6.1000	5.6700	5.9300	-2.787%	23	123	-46.712%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-1.613%	1	118	-48.197%
2025-12-16	6.0200	6.2600	5.9900	6.2000	+5.442%	24	117	-49.032%
2025-12-15	6.0500	6.1000	5.7000	5.8800	-6.667%	110	111	-46.259%
2025-12-12	6.3000	6.3000	6.0000	6.3000	+4.478%	23	85	-49.841%
2025-12-11	6.4000	6.4000	6.0300	6.0300	+1.174%	4	86	-47.595%
2025-12-10	6.4000	6.4000	5.6000	5.9600	-3.871%	17	88	-46.980%
2025-12-09	6.6200	6.8000	6.2000	6.2000	-10.145%	37	81	-49.032%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-9.211%	2	77	-54.203%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+1.333%	5	75	-58.421%
2025-11-24	7.7800	7.7800	7.5000	7.5000	-5.183%	6	70	-57.867%
2025-11-19	7.9100	7.9100	7.9100	7.9100	-6.941%	5	68	-60.051%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+16.438%	1	63	-62.824%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-9.877%	1	61	-56.712%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+1.250%	1	61	-60.988%
2025-10-20	8.0000	8.0000	8.0000	8.0000	0.000%	60	60	-60.500%