Dark

CPB20280121C28
CPB Jan 21 2028 28.00 Call (CPB280121C00028000)
option OPRA

EOD

Sep 25, 2026

0.8300-20.952%(-0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9000	0.9000	0.8300	0.8300	-20.952%	10	689	0.000%
2026-09-24	1.0500	1.0500	1.0500	1.0500	-4.545%	10	688	-20.952%
2026-09-21	1.1000	1.1000	1.1000	1.1000	-26.667%	4	678	-24.545%
2026-09-16	1.5000	1.5000	1.5000	1.5000	+8.696%	1	678	-44.667%
2026-09-15	1.3500	1.3800	1.3500	1.3800	-4.167%	12	679	-39.855%
2026-09-14	1.1500	1.4400	1.1500	1.4400	+10.769%	10	680	-42.361%
2026-09-11	1.3500	1.3500	1.3000	1.3000	-1.515%	20	670	-36.154%
2026-09-10	1.5000	1.5000	1.3000	1.3200	-24.571%	14	680	-37.121%
2026-09-09	1.5500	1.7500	1.5500	1.7500	+29.630%	44	691	-52.571%
2026-09-08	1.3500	1.3500	1.3500	1.3500	-6.897%	11	689	-38.519%
2026-09-04	1.4600	1.5000	1.4500	1.4500	-13.174%	35	679	-42.759%
2026-09-03	1.9000	1.9000	1.4600	1.6700	-33.200%	76	679	-50.299%
2026-09-02	2.4000	2.5000	2.4000	2.5000	+8.696%	51	690	-66.800%
2026-08-31	2.4000	2.4000	2.3000	2.3000	+0.437%	14	640	-63.913%
2026-08-28	2.3200	2.3400	2.2700	2.2900	-0.435%	13	639	-63.755%
2026-08-27	2.3000	2.3000	2.3000	2.3000	-4.959%	1	630	-63.913%
2026-08-25	2.3500	2.6000	2.3500	2.4200	-9.363%	7	630	-65.702%
2026-08-24	2.7000	2.7000	2.6700	2.6700	+0.755%	15	626	-68.914%
2026-08-21	2.6500	2.6500	2.6500	2.6500	+9.959%	4	628	-68.679%
2026-08-20	2.3500	2.4100	2.3500	2.4100	-5.490%	12	624	-65.560%
2026-08-19	2.2900	2.5500	2.2900	2.5500	+13.333%	2	618	-67.451%
2026-08-18	2.2500	2.2500	2.2500	2.2500	-2.174%	4	620	-63.111%
2026-08-14	2.3000	2.3000	2.3000	2.3000	-2.128%	1	624	-63.913%
2026-08-13	2.3000	2.3500	2.2500	2.3500	+8.796%	7	624	-64.681%
2026-08-11	2.1000	2.1600	2.1000	2.1600	+0.935%	11	622	-61.574%
2026-08-10	2.1400	2.1400	2.1400	2.1400	-8.936%	1	617	-61.215%
2026-08-07	2.3000	2.3500	2.3000	2.3500	0.000%	7	617	-64.681%
2026-08-05	2.3500	2.3500	2.3500	2.3500	+7.306%	1	610	-64.681%
2026-08-04	2.2500	2.2900	1.9900	2.1900	+6.829%	17	609	-62.100%
2026-08-03	1.9500	2.0500	1.9500	2.0500	+2.500%	51	596	-59.512%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-16.667%	1	545	-58.500%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+3.896%	1	545	-65.417%
2026-07-27	2.3100	2.3100	2.3100	2.3100	+23.529%	1	544	-64.069%
2026-07-23	2.1500	2.1500	1.8500	1.8700	-13.825%	14	544	-55.615%
2026-07-22	2.1800	2.1800	2.1700	2.1700	-3.556%	3	547	-61.751%
2026-07-21	2.2200	2.2500	2.2200	2.2500	+4.651%	2	547	-63.111%
2026-07-20	2.0000	2.1500	2.0000	2.1500	-4.444%	3	546	-61.395%
2026-07-16	2.2500	2.2500	2.2500	2.2500	+7.143%	4	546	-63.111%
2026-07-15	2.2500	2.2500	2.0300	2.1000	-1.869%	6	542	-60.476%
2026-07-14	2.2500	2.2500	2.0000	2.1400	-15.079%	3	543	-61.215%
2026-07-07	2.5200	2.5200	2.5200	2.5200	-3.077%	1	544	-67.063%
2026-07-02	2.7000	2.7000	2.6000	2.6000	+4.000%	2	542	-68.077%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-4.943%	1	542	-66.800%
2026-06-29	2.3000	2.6300	2.3000	2.6300	+22.326%	26	541	-68.441%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+2.381%	2	566	-61.395%
2026-06-25	2.3100	2.3100	2.1000	2.1000	0.000%	11	565	-60.476%
2026-06-24	1.8800	2.1500	1.8800	2.1000	+15.385%	4	565	-60.476%
2026-06-23	1.7500	1.8200	1.7500	1.8200	+10.303%	4	562	-54.396%
2026-06-22	1.7500	1.7500	1.6500	1.6500	-8.333%	60	560	-49.697%
2026-06-18	1.7500	1.8000	1.7200	1.8000	+7.143%	62	537	-53.889%
2026-06-17	1.6800	1.6800	1.6800	1.6800	-32.800%	1	537	-50.595%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-12.281%	1	537	-66.800%
2026-06-10	2.5200	2.8500	2.5200	2.8500	+37.019%	45	537	-70.877%
2026-06-08	2.4000	2.4000	2.0800	2.0800	+5.584%	3	512	-60.096%
2026-06-02	2.0500	2.1000	1.9700	1.9700	-1.500%	14	511	-57.868%
2026-06-01	2.0300	2.0300	2.0000	2.0000	-0.498%	6	497	-58.500%
2026-05-29	2.0300	2.0300	2.0100	2.0100	+8.649%	6	497	-58.706%
2026-05-28	1.8500	1.8500	1.8500	1.8500	+3.352%	3	502	-55.135%
2026-05-27	1.7400	1.7900	1.7400	1.7900	+10.494%	3	499	-53.631%
2026-05-26	1.6200	1.6200	1.6200	1.6200	+15.714%	1	499	-48.765%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-12.500%	10	498	-40.714%
2026-05-14	1.8600	1.8600	1.6000	1.6000	-14.439%	14	498	-48.125%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+28.966%	2	486	-55.615%
2026-05-04	1.7200	1.7200	1.4000	1.4500	-19.444%	4	488	-42.759%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+7.143%	1	485	-53.889%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-16.000%	1	485	-50.595%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+5.263%	1	484	-58.500%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+8.571%	25	484	-56.316%
2026-04-15	1.6500	1.7500	1.6500	1.7500	+15.132%	2	484	-52.571%
2026-04-14	2.1000	2.1000	1.5000	1.5200	+8.571%	6	483	-45.395%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-12.500%	5	481	-40.714%
2026-04-10	1.7500	1.7500	1.6000	1.6000	-12.568%	81	481	-48.125%
2026-04-08	2.3000	2.3000	1.8300	1.8300	-3.684%	2	539	-54.645%
2026-04-07	1.8500	1.9100	1.8000	1.9000	-9.091%	232	538	-56.316%
2026-03-31	2.0900	2.0900	1.8500	2.0900	-0.476%	44	487	-60.287%
2026-03-30	2.0600	2.1000	2.0600	2.1000	+1.449%	19	491	-60.476%
2026-03-27	2.0200	2.0700	2.0200	2.0700	+28.571%	3	488	-59.903%
2026-03-26	1.6100	1.6100	1.6100	1.6100	+0.625%	2	486	-48.447%
2026-03-25	1.8700	1.8700	1.5500	1.6000	0.000%	51	484	-48.125%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-3.030%	1	469	-48.125%
2026-03-19	1.5500	1.6500	1.5500	1.6500	+6.452%	2	468	-49.697%
2026-03-18	1.7500	1.7500	1.5500	1.5500	-13.889%	18	466	-46.452%
2026-03-17	1.8000	1.8100	1.8000	1.8000	0.000%	7	463	-53.889%
2026-03-16	1.9000	1.9500	1.7500	1.8000	-18.182%	26	459	-53.889%
2026-03-13	2.1000	2.2000	2.0000	2.2000	+10.000%	5	462	-62.273%
2026-03-12	2.7500	2.7500	2.0000	2.0000	-7.407%	44	459	-58.500%
2026-03-11	2.7000	2.7000	2.1600	2.1600	-32.500%	21	464	-61.574%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	455	-74.063%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+10.000%	1	454	-74.848%
2026-03-04	3.3000	3.5500	3.0000	3.0000	-14.286%	13	453	-72.333%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-5.405%	10	453	-76.286%
2026-02-27	3.6000	3.7000	3.6000	3.7000	+5.714%	15	453	-77.568%
2026-02-26	3.3000	3.5000	3.3000	3.5000	-18.981%	98	440	-76.286%
2026-02-24	2.7000	4.3200	2.7000	4.3200	+20.000%	10	342	-80.787%
2026-02-19	3.7000	3.8300	3.1700	3.6000	-8.629%	6	342	-76.944%
2026-02-17	4.0000	4.0000	3.9400	3.9400	-21.200%	11	341	-78.934%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+1.010%	8	339	-83.400%
2026-02-11	4.9500	4.9500	4.9500	4.9500	+7.609%	2	339	-83.232%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+2.222%	2	339	-81.957%
2026-02-09	4.6000	4.6000	4.4000	4.5000	-2.174%	125	339	-81.556%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-2.128%	87	316	-81.957%
2026-02-05	5.5000	5.5000	3.7500	4.7000	+6.818%	50	317	-82.340%
2026-02-04	4.0000	4.4000	4.0000	4.4000	+15.789%	42	351	-81.136%
2026-02-03	3.7000	3.8000	3.7000	3.8000	+0.796%	23	341	-78.158%
2026-02-02	3.8000	3.8000	3.5300	3.7700	-10.238%	157	327	-77.984%
2026-01-30	4.0000	4.2000	4.0000	4.2000	+10.526%	68	290	-80.238%
2026-01-29	3.6000	3.8000	3.6000	3.8000	+8.883%	117	276	-78.158%
2026-01-20	3.2100	3.4900	3.2100	3.4900	-3.056%	5	231	-76.218%
2026-01-15	3.7000	3.7000	3.6000	3.6000	+2.857%	11	231	-76.944%
2026-01-14	3.7000	3.7000	3.5000	3.5000	+1.449%	51	230	-76.286%
2026-01-13	3.3500	3.4500	3.3500	3.4500	+1.471%	14	277	-75.942%
2026-01-12	3.6700	3.6700	3.4000	3.4000	-2.857%	18	267	-75.588%
2026-01-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	260	-76.286%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+9.375%	1	259	-76.286%
2026-01-07	3.6000	3.6000	3.1000	3.2000	-5.882%	175	258	-74.063%
2026-01-06	3.3600	3.4000	3.3600	3.4000	0.000%	17	169	-75.588%
2026-01-05	5.2000	5.2000	3.4000	3.4000	-15.000%	55	156	-75.588%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-10.515%	1	101	-79.250%
2025-12-30	4.2100	4.4700	4.2100	4.4700	-0.887%	3	101	-81.432%
2025-12-26	4.5100	4.5100	4.5100	4.5100	+12.750%	16	99	-81.596%
2025-12-23	4.2000	4.2000	4.0000	4.0000	-18.367%	34	83	-79.250%
2025-12-22	4.7100	4.9000	4.7100	4.9000	+5.150%	4	55	-83.061%
2025-12-17	4.6600	4.6600	4.6600	4.6600	-0.851%	40	53	-82.189%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-7.843%	4	15	-82.340%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+15.909%	3	11	-83.725%
2025-12-10	4.5000	4.5000	4.4000	4.4000	-8.333%	2	11	-81.136%
2025-12-09	5.3000	5.3000	4.8000	4.8000	-11.111%	4	10	-82.708%
2025-12-05	5.4000	5.4000	5.4000	5.4000	-20.705%	3	6	-84.630%
2025-11-12	6.8100	6.8100	6.8100	6.8100	+14.840%	1	6	-87.812%
2025-11-05	5.9300	5.9300	5.9300	5.9300	-9.188%	1	6	-86.003%
2025-10-27	6.4800	6.5300	6.4800	6.5300	+2.031%	4	1	-87.289%
2025-09-29	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	-87.031%