Dark

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

EOD

Sep 28, 2026

1.49+20.161%(+0.25)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2500	1.4900	1.2500	1.4900	+20.161%	127	2,466	0.000%
2026-09-25	1.3500	1.3500	1.2400	1.2400	-14.483%	45	2,378	+20.161%
2026-09-24	1.5000	1.5400	1.3500	1.4500	-7.643%	49	2,362	+2.759%
2026-09-23	1.5500	1.5700	1.5500	1.5700	-3.086%	206	2,382	-5.096%
2026-09-22	1.6500	1.7000	1.5100	1.6200	+8.000%	25	2,445	-8.025%
2026-09-21	1.6000	1.6300	1.5000	1.5000	-16.667%	205	2,448	-0.667%
2026-09-18	1.8500	1.8700	1.8000	1.8000	-16.279%	24	2,598	-17.222%
2026-09-17	2.1500	2.1500	2.1500	2.1500	0.000%	1	2,593	-30.698%
2026-09-16	2.2000	2.2000	2.1500	2.1500	+7.500%	12	2,593	-30.698%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-4.306%	6	2,586	-25.500%
2026-09-14	2.0900	2.0900	2.0900	2.0900	+2.451%	15	2,584	-28.708%
2026-09-11	2.0000	2.0400	2.0000	2.0400	+7.368%	20	2,591	-26.961%
2026-09-10	2.0000	2.0000	1.9000	1.9000	-20.833%	55	2,600	-21.579%
2026-09-09	2.3000	2.4000	2.3000	2.4000	+6.667%	4	2,550	-37.917%
2026-09-08	2.0000	2.3000	1.9000	2.2500	+4.651%	100	2,554	-33.778%
2026-09-04	2.2000	2.2000	2.1500	2.1500	-8.511%	257	2,351	-30.698%
2026-09-03	2.2500	2.5000	2.0500	2.3500	-29.851%	206	2,351	-36.596%
2026-09-02	3.5000	3.5000	3.3500	3.3500	-0.888%	8	2,370	-55.522%
2026-09-01	3.4300	3.4500	3.3800	3.3800	+5.296%	4	2,376	-55.917%
2026-08-28	3.2100	3.2100	3.2100	3.2100	+0.312%	4	2,377	-53.583%
2026-08-27	3.0500	3.2000	3.0500	3.2000	0.000%	13	2,373	-53.438%
2026-08-26	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,371	-53.438%
2026-08-25	3.5100	3.5100	3.2000	3.2000	-11.111%	29	2,370	-53.438%
2026-08-24	3.6000	3.6000	3.6000	3.6000	0.000%	5	2,364	-58.611%
2026-08-21	3.5500	3.6000	3.5500	3.6000	+1.408%	21	2,359	-58.611%
2026-08-20	3.1000	3.5500	3.0500	3.5500	+2.899%	74	2,361	-58.028%
2026-08-19	3.1000	3.6000	3.1000	3.4500	+9.524%	27	2,375	-56.812%
2026-08-18	3.0000	3.1600	2.9900	3.1500	+5.000%	22	2,372	-52.698%
2026-08-17	3.1300	3.1300	3.0000	3.0000	-4.762%	26	2,366	-50.333%
2026-08-14	3.1000	3.3000	3.1000	3.1500	-0.316%	58	2,367	-52.698%
2026-08-13	3.0700	3.3400	3.0000	3.1600	+4.983%	149	2,359	-52.848%
2026-08-12	2.9000	3.0600	2.8500	3.0100	+1.689%	103	2,365	-50.498%
2026-08-11	2.8500	3.1200	2.7000	2.9600	+2.069%	46	2,347	-49.662%
2026-08-10	3.2500	3.2500	2.9000	2.9000	-9.657%	39	2,347	-48.621%
2026-08-07	3.1000	3.4000	2.9500	3.2100	+5.941%	42	2,335	-53.583%
2026-08-06	3.1500	3.2000	2.9000	3.0300	-4.114%	102	2,326	-50.825%
2026-08-05	2.9500	3.3000	2.9500	3.1600	-1.250%	120	2,304	-52.848%
2026-08-04	2.9000	3.2000	2.8000	3.2000	+10.345%	40	2,289	-53.438%
2026-08-03	3.0000	3.0000	2.8500	2.9000	+1.045%	89	2,291	-48.621%
2026-07-31	2.7500	2.8700	2.7500	2.8700	-7.419%	24	2,262	-48.084%
2026-07-30	2.8000	3.1000	2.8000	3.1000	-4.615%	204	2,251	-51.935%
2026-07-29	3.2000	3.4500	3.1500	3.2500	-1.216%	27	2,090	-54.154%
2026-07-28	3.3000	3.5500	3.2500	3.2900	+4.444%	27	2,093	-54.711%
2026-07-27	2.8500	3.3000	2.8000	3.1500	+12.500%	22	2,091	-52.698%
2026-07-24	2.7000	2.8700	2.6500	2.8000	+7.280%	18	2,089	-46.786%
2026-07-23	2.8000	2.8000	2.6000	2.6100	-12.121%	38	2,089	-42.912%
2026-07-22	3.0000	3.2500	2.9500	2.9700	-4.194%	44	2,071	-49.832%
2026-07-21	3.1000	3.2000	2.9500	3.1000	+6.897%	80	2,068	-51.935%
2026-07-20	2.8000	2.9500	2.8000	2.9000	-4.290%	16	2,058	-48.621%
2026-07-17	3.0500	3.3500	2.8500	3.0300	-9.552%	75	2,056	-50.825%
2026-07-16	3.0500	3.3500	3.0500	3.3500	+17.544%	14	2,057	-55.522%
2026-07-15	2.7000	3.1000	2.7000	2.8500	-5.629%	138	2,046	-47.719%
2026-07-14	2.8000	3.0200	2.8000	3.0200	-0.658%	17	2,044	-50.662%
2026-07-13	2.9500	3.4000	2.8800	3.0400	+3.051%	148	2,046	-50.987%
2026-07-10	2.8000	3.1200	2.7000	2.9500	+5.357%	143	2,037	-49.492%
2026-07-09	2.8500	3.2000	2.7000	2.8000	-11.111%	51	2,038	-46.786%
2026-07-08	3.4500	3.4500	2.8500	3.1500	-11.268%	26	2,050	-52.698%
2026-07-07	3.4500	3.7300	3.3500	3.5500	+11.635%	44	2,053	-58.028%
2026-07-06	3.2000	3.7000	3.0400	3.1800	-10.423%	15	2,071	-53.145%
2026-07-02	3.6000	3.7000	3.2800	3.5500	+5.970%	45	2,064	-58.028%
2026-07-01	3.4000	3.6000	3.0500	3.3500	+14.726%	70	2,064	-55.522%
2026-06-30	3.0600	3.2000	2.7300	2.9200	-10.154%	26	2,057	-48.973%
2026-06-29	2.8800	3.4000	2.8000	3.2500	+4.839%	46	2,056	-54.154%
2026-06-26	3.1500	3.2600	2.8500	3.1000	+5.085%	164	2,053	-51.935%
2026-06-25	3.0500	3.2000	2.6500	2.9500	-2.318%	53	2,036	-49.492%
2026-06-24	2.6500	3.0200	2.5000	3.0200	+23.265%	58	2,011	-50.662%
2026-06-23	2.3900	2.5000	2.3000	2.4500	+8.407%	11	2,011	-39.184%
2026-06-22	2.6500	2.6500	2.1900	2.2600	-7.755%	102	2,010	-34.071%
2026-06-18	2.5500	2.6200	2.4000	2.4500	-7.547%	13	1,831	-39.184%
2026-06-17	2.8500	2.8500	2.0000	2.6500	-11.074%	222	1,831	-43.774%
2026-06-16	3.0500	3.0500	2.9800	2.9800	+2.759%	3	1,831	-50.000%
2026-06-15	3.0500	3.3000	2.9000	2.9000	-12.121%	9	1,834	-48.621%
2026-06-12	3.4000	3.4000	3.2800	3.3000	0.000%	4	1,836	-54.848%
2026-06-11	3.4000	3.4000	3.3000	3.3000	-8.333%	194	1,837	-54.848%
2026-06-10	3.5000	3.6300	3.5000	3.6000	+9.091%	18	1,791	-58.611%
2026-06-09	3.0000	3.3000	2.8300	3.3000	+15.789%	103	1,803	-54.848%
2026-06-08	3.2000	3.2000	2.6400	2.8500	-5.000%	138	1,761	-47.719%
2026-06-05	3.0500	3.1000	2.7800	3.0000	-0.662%	68	1,795	-50.333%
2026-06-04	2.9700	3.0500	2.6000	3.0200	+2.373%	28	1,774	-50.662%
2026-06-03	2.8000	3.0200	2.7000	2.9500	+40.476%	70	1,761	-49.492%
2026-06-02	2.8200	2.9200	2.1000	2.1000	-19.847%	76	1,752	-29.048%
2026-06-01	2.7500	2.8500	2.5800	2.6200	-2.239%	126	1,773	-43.130%
2026-05-29	2.3500	2.8500	2.3500	2.6800	+3.077%	29	1,729	-44.403%
2026-05-28	2.6200	2.6700	2.5500	2.6000	+4.000%	39	1,720	-42.692%
2026-05-27	2.5000	2.5000	2.4300	2.5000	+6.383%	13	1,690	-40.400%
2026-05-26	2.2500	2.4800	2.2500	2.3500	-6.000%	266	1,690	-36.596%
2026-05-22	2.3500	2.5000	2.2000	2.5000	+11.111%	34	1,759	-40.400%
2026-05-21	2.0000	2.2500	2.0000	2.2500	+0.446%	44	1,736	-33.778%
2026-05-20	2.2000	2.3000	2.1000	2.2400	-2.609%	67	1,736	-33.482%
2026-05-19	2.5000	2.6000	2.2800	2.3000	-2.954%	32	1,472	-35.217%
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	-33.778%
2026-05-14	2.4000	2.5500	2.2000	2.3200	-3.333%	163	1,452	-35.776%
2026-05-13	2.3500	2.4500	2.1500	2.4000	+1.695%	221	1,396	-37.917%
2026-05-12	2.3000	2.5700	2.2500	2.3600	+0.426%	56	1,396	-36.864%
2026-05-11	2.6500	2.7700	2.2500	2.3500	-11.321%	40	1,396	-36.596%
2026-05-08	3.2000	3.2000	2.4900	2.6500	-8.621%	87	1,392	-43.774%
2026-05-07	2.4500	2.9000	2.4500	2.9000	+11.538%	36	1,418	-48.621%
2026-05-06	2.7700	2.8000	2.4800	2.6000	0.000%	66	1,427	-42.692%
2026-05-05	2.3000	2.8500	2.3000	2.6000	+1.167%	63	1,435	-42.692%
2026-05-01	2.5300	2.7000	2.3500	2.5700	-1.154%	117	1,333	-42.023%
2026-04-30	2.5500	2.6000	2.5500	2.6000	+9.244%	6	1,333	-42.692%
2026-04-29	2.1600	2.4000	2.1600	2.3800	-5.556%	22	1,328	-37.395%
2026-04-28	2.4000	2.5200	2.4000	2.5200	+3.279%	4	1,321	-40.873%
2026-04-27	2.3000	2.4400	2.3000	2.4400	-0.408%	21	1,321	-38.934%
2026-04-24	2.4900	2.5500	2.4400	2.4500	-7.547%	22	1,301	-39.184%
2026-04-23	2.5500	2.6500	2.3900	2.6500	+4.331%	7	1,285	-43.774%
2026-04-22	2.6000	2.6500	2.3000	2.5400	-1.167%	63	1,279	-41.339%
2026-04-21	2.5000	2.7700	2.5000	2.5700	-3.745%	28	1,244	-42.023%
2026-04-20	2.4700	2.6700	2.4700	2.6700	+2.692%	9	1,244	-44.195%
2026-04-17	2.6700	2.7700	2.5500	2.6000	-1.887%	12	1,240	-42.692%
2026-04-16	2.5500	2.6500	2.4300	2.6500	+10.417%	34	1,233	-43.774%
2026-04-15	2.2500	2.4800	2.2500	2.4000	+12.150%	11	1,206	-37.917%
2026-04-14	2.3000	2.3000	2.1000	2.1400	+1.905%	18	1,208	-30.374%
2026-04-13	2.2000	2.2000	1.9500	2.1000	-6.667%	207	1,216	-29.048%
2026-04-10	2.3000	2.3000	2.2000	2.2500	-10.000%	78	1,177	-33.778%
2026-04-09	2.3500	2.5000	2.3500	2.5000	+2.881%	49	1,223	-40.400%
2026-04-08	2.5200	2.5500	2.4000	2.4300	-7.955%	56	1,217	-38.683%
2026-04-07	2.5400	2.6400	2.4500	2.6400	-10.508%	64	1,173	-43.561%
2026-04-06	3.0400	3.0800	2.9500	2.9500	+3.509%	18	1,132	-49.492%
2026-04-02	2.9000	3.1000	2.8000	2.8500	-5.000%	113	1,126	-47.719%
2026-04-01	2.7200	3.0000	2.7200	3.0000	+3.448%	19	1,126	-50.333%
2026-03-31	2.8400	2.9000	2.8000	2.9000	-6.149%	22	1,116	-48.621%
2026-03-30	3.0000	3.0900	3.0000	3.0900	+6.552%	2	1,110	-51.780%
2026-03-27	2.6500	2.9800	2.6500	2.9000	+16.000%	23	1,109	-48.621%
2026-03-26	2.3500	2.5000	2.3500	2.5000	0.000%	14	1,096	-40.400%
2026-03-25	2.1500	2.5000	2.1300	2.5000	+6.383%	564	1,094	-40.400%
2026-03-24	2.4100	2.4100	2.3500	2.3500	+2.174%	2	734	-36.596%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-2.954%	4	733	-35.217%
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	-34.649%
2026-03-18	2.4000	2.5000	2.2500	2.5000	0.000%	17	736	-40.400%
2026-03-17	2.5600	2.7000	2.4500	2.5000	+0.806%	138	731	-40.400%
2026-03-16	2.8000	2.8000	2.4500	2.4800	-9.818%	40	633	-39.919%
2026-03-13	2.6500	2.8000	2.6500	2.7500	+5.364%	7	623	-45.818%
2026-03-12	3.5000	3.5000	2.6000	2.6100	-20.183%	266	617	-42.912%
2026-03-11	3.5000	3.9000	2.9500	3.2700	-18.250%	116	389	-54.434%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-12.473%	4	354	-62.750%
2026-03-06	4.1000	4.5700	4.1000	4.5700	+8.810%	70	354	-67.396%
2026-03-05	4.2800	4.2800	4.0300	4.2000	+1.205%	65	341	-64.524%
2026-03-04	4.4000	4.4300	4.1000	4.1500	-18.787%	36	341	-64.096%
2026-02-27	4.9000	5.1100	4.9000	5.1100	+5.361%	12	350	-70.841%
2026-02-26	5.4700	5.4700	4.8500	4.8500	-3.000%	3	341	-69.278%
2026-02-20	4.8100	5.0000	4.8100	5.0000	0.000%	2	341	-70.200%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-1.961%	11	339	-70.200%
2026-02-17	5.0000	5.1000	5.0000	5.1000	-23.881%	3	337	-70.784%
2026-02-13	6.5300	6.7000	6.3200	6.7000	+4.688%	116	346	-77.761%
2026-02-12	7.0000	7.0000	6.4000	6.4000	-0.621%	3	346	-76.719%
2026-02-11	6.4400	6.4400	6.4400	6.4400	-5.294%	25	343	-76.863%
2026-02-10	6.5000	6.8000	6.5000	6.8000	+13.333%	9	368	-78.088%
2026-02-09	6.1000	6.1000	6.0000	6.0000	-1.639%	2	359	-75.167%
2026-02-06	6.0300	6.1000	6.0300	6.1000	+5.172%	9	357	-75.574%
2026-02-05	5.8100	5.8100	5.8000	5.8000	-1.695%	8	349	-74.310%
2026-02-04	5.6000	5.9000	5.6000	5.9000	+15.686%	20	357	-74.746%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-2.111%	3	375	-70.784%
2026-02-02	5.0000	5.2100	5.0000	5.2100	+0.969%	3	375	-71.401%
2026-01-30	5.3800	5.3800	5.1600	5.1600	+2.994%	20	373	-71.124%
2026-01-29	5.0500	5.1300	5.0000	5.0100	-8.909%	60	393	-70.259%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+6.796%	2	432	-72.909%
2026-01-26	5.1500	5.1500	5.1500	5.1500	+4.040%	3	430	-71.068%
2026-01-22	4.6000	5.2000	4.6000	4.9500	+5.319%	43	433	-69.899%
2026-01-21	4.5600	4.8000	4.4700	4.7000	-2.083%	38	416	-68.298%
2026-01-20	4.6000	4.8200	4.6000	4.8000	+11.628%	11	403	-68.958%
2026-01-16	4.4500	4.4500	4.3000	4.3000	-11.340%	13	398	-65.349%
2026-01-15	4.8000	5.0000	4.8000	4.8500	-1.020%	45	398	-69.278%
2026-01-14	4.5500	4.9000	4.5500	4.9000	+8.889%	28	369	-69.592%
2026-01-13	4.5000	4.5500	4.5000	4.5000	-1.532%	39	364	-66.889%
2026-01-12	4.8000	4.8000	4.5500	4.5700	-2.766%	12	343	-67.396%
2026-01-09	4.5000	4.7000	4.5000	4.7000	+6.818%	26	338	-68.298%
2026-01-08	4.2000	4.5100	4.2000	4.4000	+3.774%	20	336	-66.136%
2026-01-07	4.5000	4.5000	4.2000	4.2400	-7.018%	98	325	-64.858%
2026-01-06	4.5000	4.6000	4.5000	4.5600	-1.935%	8	252	-67.325%
2026-01-05	4.8000	4.8000	4.6500	4.6500	-11.429%	19	228	-67.957%
2026-01-02	5.2900	5.2900	5.2500	5.2500	-2.778%	20	228	-71.619%
2025-12-31	5.5000	5.5000	5.3500	5.4000	-3.571%	5	218	-72.407%
2025-12-30	5.5000	5.6000	5.4300	5.6000	0.000%	32	218	-73.393%
2025-12-29	5.4800	5.6400	5.4300	5.6000	0.000%	36	199	-73.393%
2025-12-26	5.4000	5.6000	5.2800	5.6000	0.000%	21	179	-73.393%
2025-12-24	5.2900	5.6300	5.2100	5.6000	+3.704%	48	145	-73.393%
2025-12-23	5.3800	5.5000	5.2800	5.4000	-8.938%	42	145	-72.407%
2025-12-19	5.9600	6.1000	5.6700	5.9300	-2.787%	23	123	-74.874%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-1.613%	1	118	-75.574%
2025-12-16	6.0200	6.2600	5.9900	6.2000	+5.442%	24	117	-75.968%
2025-12-15	6.0500	6.1000	5.7000	5.8800	-6.667%	110	111	-74.660%
2025-12-12	6.3000	6.3000	6.0000	6.3000	+4.478%	23	85	-76.349%
2025-12-11	6.4000	6.4000	6.0300	6.0300	+1.174%	4	86	-75.290%
2025-12-10	6.4000	6.4000	5.6000	5.9600	-3.871%	17	88	-75.000%
2025-12-09	6.6200	6.8000	6.2000	6.2000	-10.145%	37	81	-75.968%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-9.211%	2	77	-78.406%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+1.333%	5	75	-80.395%
2025-11-24	7.7800	7.7800	7.5000	7.5000	-5.183%	6	70	-80.133%
2025-11-19	7.9100	7.9100	7.9100	7.9100	-6.941%	5	68	-81.163%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+16.438%	1	63	-82.471%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-9.877%	1	61	-79.589%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+1.250%	1	61	-81.605%
2025-10-20	8.0000	8.0000	8.0000	8.0000	0.000%	60	60	-81.375%