Dark

CPB20280121C30
CPB Jan 21 2028 30.00 Call (CPB280121C00030000)
option OPRA

EOD

Sep 28, 2026

0.7200+20.000%(+0.1200)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6000	0.7200	0.6000	0.7200	+20.000%	129	1,668	0.000%
2026-09-25	0.6000	0.6500	0.6000	0.6000	-14.286%	12	1,650	+20.000%
2026-09-24	0.7000	0.7000	0.7000	0.7000	-9.091%	15	1,638	+2.857%
2026-09-23	0.7500	0.8500	0.7500	0.7700	-1.282%	13	1,628	-6.494%
2026-09-22	0.8000	0.8000	0.7800	0.7800	-6.024%	17	1,624	-7.692%
2026-09-21	0.8500	0.8500	0.8000	0.8300	-17.000%	9	1,623	-13.253%
2026-09-18	1.0000	1.0000	1.0000	1.0000	-15.966%	4	1,614	-28.000%
2026-09-16	1.1900	1.1900	1.1900	1.1900	+13.333%	20	1,610	-39.496%
2026-09-15	1.0000	1.0500	1.0000	1.0500	+5.000%	9	1,610	-31.429%
2026-09-14	1.1300	1.1300	1.0000	1.0000	-4.762%	23	1,611	-28.000%
2026-09-11	1.1000	1.1000	1.0500	1.0500	0.000%	104	1,629	-31.429%
2026-09-10	1.2000	1.2000	1.0500	1.0500	-12.500%	7	1,525	-31.429%
2026-09-09	1.2000	1.2000	1.2000	1.2000	+11.111%	1	1,522	-40.000%
2026-09-08	1.1300	1.1300	1.0800	1.0800	-10.000%	12	1,522	-33.333%
2026-09-04	1.3000	1.3000	1.2000	1.2000	-7.692%	24	1,530	-40.000%
2026-09-03	1.5500	1.5500	1.1500	1.3000	-35.000%	142	1,530	-44.615%
2026-09-01	2.0000	2.0000	2.0000	2.0000	+8.696%	1	1,637	-64.000%
2026-08-28	1.9000	2.0000	1.8200	1.8400	-0.541%	45	1,638	-60.870%
2026-08-27	1.8100	1.8500	1.8100	1.8500	-6.091%	9	1,666	-61.081%
2026-08-25	1.9500	1.9700	1.9000	1.9700	-9.217%	27	1,665	-63.452%
2026-08-24	2.1500	2.1700	2.1500	2.1700	+3.333%	10	1,679	-66.820%
2026-08-21	2.1900	2.1900	2.1000	2.1000	+5.000%	13	1,676	-65.714%
2026-08-20	1.9800	2.0100	1.8000	2.0000	-9.091%	19	1,673	-64.000%
2026-08-19	1.7500	2.2000	1.7500	2.2000	+41.935%	28	1,670	-67.273%
2026-08-18	1.5500	1.5500	1.5500	1.5500	-17.553%	50	1,666	-53.548%
2026-08-13	1.9000	1.9000	1.8800	1.8800	+1.622%	4	1,616	-61.702%
2026-08-12	1.5700	1.8500	1.5700	1.8500	+2.778%	4	1,613	-61.081%
2026-08-11	1.7500	1.8000	1.7500	1.8000	+0.559%	10	1,614	-60.000%
2026-08-10	1.9000	1.9000	1.7900	1.7900	-5.789%	11	1,610	-59.777%
2026-08-07	1.8500	1.9500	1.8500	1.9000	+4.396%	6	1,609	-62.105%
2026-08-06	1.8200	1.8200	1.8200	1.8200	+7.059%	1	1,612	-60.440%
2026-08-05	1.7000	1.7000	1.7000	1.7000	+10.390%	5	1,611	-57.647%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-12.000%	1	1,606	-53.247%
2026-08-03	1.7500	1.7500	1.7500	1.7500	+9.375%	2	1,606	-58.857%
2026-07-31	1.5500	1.8200	1.5500	1.6000	-20.000%	15	1,608	-55.000%
2026-07-29	1.7500	2.0000	1.7500	2.0000	+2.564%	2	1,600	-64.000%
2026-07-28	1.9500	2.0100	1.9000	1.9500	+18.182%	84	1,599	-63.077%
2026-07-24	1.2700	1.6500	1.2700	1.6500	+10.000%	53	1,559	-56.364%
2026-07-23	1.5500	1.5500	1.5000	1.5000	-29.907%	66	1,508	-52.000%
2026-07-22	2.1400	2.1400	2.1400	2.1400	+18.889%	10	1,476	-66.355%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+5.882%	5	1,466	-60.000%
2026-07-20	1.5500	1.7000	1.5500	1.7000	-9.091%	3	1,466	-57.647%
2026-07-17	1.9500	1.9500	1.8700	1.8700	+5.650%	9	1,465	-61.497%
2026-07-16	1.8000	1.8000	1.6800	1.7700	-14.904%	13	1,471	-59.322%
2026-07-07	2.2700	2.2700	2.0800	2.0800	+15.556%	31	1,462	-65.385%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-10.000%	2	1,433	-60.000%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,433	-64.000%
2026-07-01	2.0500	2.1600	1.8500	2.1500	+22.159%	173	1,433	-66.512%
2026-06-30	1.9000	1.9000	1.7600	1.7600	+3.529%	5	1,566	-59.091%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-5.556%	3	1,563	-57.647%
2026-06-25	1.8200	1.9400	1.8000	1.8000	+2.857%	27	1,566	-60.000%
2026-06-24	1.6000	1.7500	1.5500	1.7500	+20.690%	25	1,565	-58.857%
2026-06-23	1.4000	1.4500	1.4000	1.4500	+15.079%	21	1,575	-50.345%
2026-06-22	1.4200	1.5000	1.2500	1.2600	-11.268%	95	1,575	-42.857%
2026-06-18	1.4900	1.5100	1.4000	1.4200	+1.429%	64	1,562	-49.296%
2026-06-17	1.3900	1.4000	1.3900	1.4000	-12.500%	11	1,562	-48.571%
2026-06-16	1.8000	1.8000	1.5800	1.6000	-13.978%	75	1,562	-55.000%
2026-06-15	1.8600	1.8600	1.8600	1.8600	-6.533%	10	1,552	-61.290%
2026-06-11	1.9500	2.2300	1.9500	1.9900	+2.051%	32	1,562	-63.819%
2026-06-10	1.8500	1.9500	1.8500	1.9500	+5.405%	3	1,562	-63.077%
2026-06-09	1.7500	1.8500	1.7500	1.8500	+13.497%	4	1,561	-61.081%
2026-06-08	2.0000	2.0000	1.6300	1.6300	-2.395%	40	1,561	-55.828%
2026-06-05	1.8500	1.8500	1.6700	1.6700	-9.730%	2	1,564	-56.886%
2026-06-04	1.7100	1.8500	1.7100	1.8500	+8.824%	19	1,564	-61.081%
2026-06-03	1.8000	1.8000	1.6000	1.7000	+3.030%	17	1,545	-57.647%
2026-06-02	1.7000	1.7000	1.6500	1.6500	+13.793%	16	1,541	-56.364%
2026-06-01	1.5500	1.6900	1.4000	1.4500	-9.375%	67	1,536	-50.345%
2026-05-29	1.5200	1.6000	1.5200	1.6000	+3.226%	26	1,553	-55.000%
2026-05-28	1.4600	1.5500	1.4600	1.5500	+14.815%	27	1,558	-53.548%
2026-05-27	1.5000	1.5500	1.3500	1.3500	-4.255%	15	1,558	-46.667%
2026-05-26	1.4100	1.4100	1.4100	1.4100	+8.462%	8	1,555	-48.936%
2026-05-22	2.0500	2.0500	1.3000	1.3000	+5.691%	24	1,544	-44.615%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-1.600%	20	1,564	-41.463%
2026-05-20	1.2600	1.2600	1.2000	1.2500	-3.846%	73	1,564	-42.400%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,527	-44.615%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+3.846%	21	1,527	-46.667%
2026-05-15	1.2500	1.3100	1.2500	1.3000	-7.143%	41	1,527	-44.615%
2026-05-14	1.3800	1.4000	1.3800	1.4000	+12.000%	21	1,487	-48.571%
2026-05-13	1.4000	1.4000	1.2500	1.2500	-10.714%	23	1,467	-42.400%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-6.667%	5	1,467	-48.571%
2026-05-11	1.5000	1.5500	1.5000	1.5000	-1.961%	3	1,467	-52.000%
2026-05-08	1.5300	1.5300	1.5300	1.5300	+18.605%	1	1,465	-52.941%
2026-05-07	1.5000	1.5000	1.2900	1.2900	-14.000%	2	1,465	-44.186%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-6.250%	4	1,463	-52.000%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+5.960%	7	1,459	-55.000%
2026-04-30	1.3600	1.5100	1.3600	1.5100	+11.852%	28	1,459	-52.318%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,433	-46.667%
2026-04-28	1.4100	1.4500	1.4100	1.4500	-3.974%	6	1,433	-50.345%
2026-04-23	1.5300	1.5300	1.5100	1.5100	+2.027%	20	1,431	-52.318%
2026-04-22	1.4200	1.4800	1.4200	1.4800	0.000%	8	1,431	-51.351%
2026-04-21	2.0700	2.0700	1.4500	1.4800	-5.732%	22	1,432	-51.351%
2026-04-20	1.5100	1.5700	1.5100	1.5700	+8.276%	25	1,432	-54.140%
2026-04-17	1.6000	1.7500	1.4500	1.4500	-3.333%	13	1,419	-50.345%
2026-04-16	1.4000	1.5000	1.4000	1.5000	+6.383%	2	1,412	-52.000%
2026-04-15	1.2000	1.4100	1.2000	1.4100	+17.500%	28	1,412	-48.936%
2026-04-14	1.2000	1.2500	1.2000	1.2000	-4.000%	7	1,388	-40.000%
2026-04-13	1.2400	1.3000	1.2000	1.2500	-21.875%	18	1,384	-42.400%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+7.383%	1	1,376	-55.000%
2026-04-09	1.3800	1.4900	1.3300	1.4900	+1.361%	13	1,375	-51.678%
2026-04-08	1.5000	1.5000	1.3000	1.4700	-5.161%	32	1,371	-51.020%
2026-04-07	1.6200	1.6200	1.5500	1.5500	-11.429%	51	1,340	-53.548%
2026-04-06	1.7300	1.7500	1.7300	1.7500	+2.941%	6	1,296	-58.857%
2026-04-02	1.9500	1.9500	1.7000	1.7000	+0.592%	11	1,281	-57.647%
2026-04-01	1.7000	1.7000	1.6900	1.6900	+20.714%	12	1,281	-57.396%
2026-03-26	1.5200	1.5200	1.3600	1.4000	+6.061%	13	1,276	-48.571%
2026-03-25	1.2500	1.3200	1.1500	1.3200	0.000%	59	1,265	-45.455%
2026-03-24	1.3800	1.3800	1.3200	1.3200	+1.538%	5	1,251	-45.455%
2026-03-23	1.3700	1.3700	1.2500	1.3000	-7.143%	28	1,247	-44.615%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+3.704%	4	1,241	-48.571%
2026-03-19	1.4200	1.4800	1.3000	1.3500	0.000%	114	1,241	-46.667%
2026-03-18	1.4500	1.4500	1.3500	1.3500	-6.897%	525	1,217	-46.667%
2026-03-17	1.5000	1.5700	1.4500	1.4500	-3.333%	15	724	-50.345%
2026-03-16	1.5200	1.5700	1.4000	1.5000	-8.537%	49	715	-52.000%
2026-03-13	1.7000	1.7000	1.6400	1.6400	+3.145%	20	696	-56.098%
2026-03-12	1.7500	1.8000	1.5900	1.5900	-20.500%	28	697	-54.717%
2026-03-11	2.2000	2.2000	1.7600	2.0000	-21.569%	357	688	-64.000%
2026-03-10	2.5000	2.6900	2.5000	2.5500	-8.602%	51	751	-71.765%
2026-03-09	2.9500	2.9500	2.6500	2.7900	+7.308%	15	711	-74.194%
2026-03-05	2.6000	2.6000	2.6000	2.6000	+4.000%	5	701	-72.308%
2026-03-04	2.7500	3.0000	2.5000	2.5000	-19.872%	34	696	-71.200%
2026-02-26	3.0200	3.1300	3.0000	3.1200	+11.429%	38	714	-76.923%
2026-02-25	3.1800	3.1800	2.7200	2.8000	-7.285%	42	713	-74.286%
2026-02-23	3.0200	3.0200	3.0200	3.0200	+4.861%	20	713	-76.159%
2026-02-20	3.0300	3.2500	2.8800	2.8800	-7.097%	22	713	-75.000%
2026-02-19	2.5500	3.1000	2.5000	3.1000	-3.125%	9	713	-76.774%
2026-02-17	3.1000	3.2000	3.1000	3.2000	-20.000%	3	708	-77.500%
2026-02-11	4.3500	4.3500	4.0000	4.0000	+1.010%	5	705	-82.000%
2026-02-10	3.9600	3.9600	3.9600	3.9600	+13.143%	2	703	-81.818%
2026-02-09	3.8000	3.8000	3.5000	3.5000	-7.895%	35	701	-79.429%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-2.564%	5	730	-81.053%
2026-02-05	3.4500	3.9000	3.4500	3.9000	-2.500%	19	730	-81.538%
2026-02-04	3.5000	4.0000	3.5000	4.0000	+33.333%	2	719	-82.000%
2026-02-03	3.1200	3.2000	3.0000	3.0000	-0.332%	14	721	-76.000%
2026-01-29	3.0100	3.0100	3.0100	3.0100	+3.793%	10	708	-76.080%
2026-01-27	3.2000	3.2000	2.9000	2.9000	-6.452%	14	703	-75.172%
2026-01-26	3.1000	3.1000	3.1000	3.1000	-3.125%	10	693	-76.774%
2026-01-23	2.7000	3.2000	2.7000	3.2000	+6.667%	8	693	-77.500%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+2.389%	1	685	-76.000%
2026-01-20	2.6100	2.9300	2.6100	2.9300	+7.326%	2	685	-75.427%
2026-01-16	2.7000	2.7800	2.6300	2.7300	-9.000%	98	643	-73.626%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-2.913%	1	643	-76.000%
2026-01-14	3.0900	3.0900	3.0900	3.0900	+7.666%	20	642	-76.699%
2026-01-12	2.8700	2.8700	2.8700	2.8700	-1.034%	1	642	-74.913%
2026-01-09	2.8000	2.9000	2.8000	2.9000	+16.000%	37	643	-75.172%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-3.846%	2	607	-71.200%
2026-01-07	3.0000	3.0000	2.5500	2.6000	-8.772%	97	605	-72.308%
2026-01-06	3.0200	3.0200	2.8500	2.8500	+3.636%	6	560	-74.737%
2026-01-05	2.9000	3.2000	2.7500	2.7500	-14.063%	56	521	-73.818%
2026-01-02	3.2500	3.4400	3.1500	3.2000	-15.567%	112	521	-77.500%
2025-12-30	3.7900	3.7900	3.7900	3.7900	+8.908%	1	462	-81.003%
2025-12-29	3.8200	3.8200	3.4800	3.4800	+2.353%	3	462	-79.310%
2025-12-26	3.2900	3.4000	3.2900	3.4000	0.000%	104	459	-78.824%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+4.615%	25	394	-78.824%
2025-12-23	3.7500	3.7500	3.2000	3.2500	-16.667%	117	394	-77.846%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+6.267%	1	316	-81.538%
2025-12-19	3.7300	3.7300	3.6700	3.6700	-5.897%	60	315	-80.381%
2025-12-17	4.0000	4.0000	3.9000	3.9000	+4.000%	5	321	-81.538%
2025-12-15	3.9000	3.9000	3.7500	3.7500	-10.287%	6	316	-80.800%
2025-12-11	4.1800	4.1800	4.1800	4.1800	+12.064%	1	310	-82.775%
2025-12-10	4.3100	4.3100	3.6500	3.7300	-26.863%	23	309	-80.697%
2025-12-09	5.0000	5.1000	4.0000	5.1000	+3.030%	60	288	-85.882%
2025-12-08	4.9500	4.9500	4.9500	4.9500	+7.609%	10	256	-85.455%
2025-12-05	4.5000	4.6000	4.4500	4.6000	+4.545%	65	246	-84.348%
2025-12-04	4.6000	4.6000	4.4000	4.4000	-6.383%	87	216	-83.636%
2025-12-03	4.7000	4.7000	4.7000	4.7000	-4.082%	1	281	-84.681%
2025-12-02	5.0000	5.0000	4.6000	4.9000	-12.500%	9	280	-85.306%
2025-12-01	5.6000	5.6000	5.6000	5.6000	+9.804%	2	271	-87.143%
2025-11-25	5.5000	5.5000	5.1000	5.1000	-12.821%	6	269	-85.882%
2025-11-21	5.7700	5.8500	5.7700	5.8500	+7.537%	80	263	-87.692%
2025-11-14	5.4400	5.4400	5.4400	5.4400	+18.004%	2	333	-86.765%
2025-11-04	4.7000	4.7000	4.6000	4.6100	-1.915%	3	335	-84.382%
2025-11-03	4.7000	4.7000	4.7000	4.7000	-4.082%	1	331	-84.681%
2025-10-31	5.1000	5.1000	4.8700	4.9000	+6.522%	32	331	-85.306%
2025-10-29	5.2900	5.2900	4.6000	4.6000	-16.058%	12	334	-84.348%
2025-10-24	5.4800	5.4800	5.4800	5.4800	+4.381%	50	322	-86.861%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+7.143%	4	272	-86.286%
2025-10-15	4.9000	4.9000	4.9000	4.9000	-9.594%	10	276	-85.306%
2025-10-14	4.5000	5.4200	4.5000	5.4200	+15.565%	3	266	-86.716%
2025-10-13	4.7000	4.8000	4.6500	4.6900	+1.957%	23	265	-84.648%
2025-10-09	5.0100	5.0500	4.6000	4.6000	-11.538%	34	242	-84.348%
2025-10-08	5.2000	5.2000	5.2000	5.2000	0.000%	1	208	-86.154%
2025-10-07	5.5000	5.5000	5.2000	5.2000	-3.346%	2	207	-86.154%
2025-10-06	5.8000	5.8000	5.3800	5.3800	-9.428%	3	205	-86.617%
2025-10-03	6.0200	6.0200	5.9400	5.9400	+14.231%	20	202	-87.879%
2025-10-01	5.2000	5.2000	5.2000	5.2000	+1.167%	2	182	-86.154%
2025-09-29	5.3000	5.3000	5.1400	5.1400	-9.027%	20	180	-85.992%
2025-09-26	5.7000	5.7000	5.6500	5.6500	-16.296%	6	160	-87.257%
2025-09-23	6.7500	6.7500	6.7500	6.7500	+1.810%	1	156	-89.333%
2025-09-22	6.6200	6.6300	6.6200	6.6300	-2.500%	75	155	-89.140%
2025-09-18	6.8000	6.8000	6.8000	6.8000	+1.493%	10	80	-89.412%
2025-09-17	6.8200	6.8200	6.7000	6.7000	0.000%	70	70	-89.254%