Dark

CPB20280121C32
CPB Jan 21 2028 32.00 Call (CPB280121C00032000)
option OPRA

EOD

Sep 25, 2026

0.4500-18.182%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.4600	0.4500	0.4500	-18.182%	7	319	0.000%
2026-09-24	0.5500	0.5500	0.5500	0.5500	-8.333%	1	312	-18.182%
2026-09-21	0.6000	0.6000	0.5900	0.6000	-20.000%	23	311	-25.000%
2026-09-18	0.7500	0.7500	0.7000	0.7500	-7.407%	11	291	-40.000%
2026-09-17	0.8100	0.8100	0.8100	0.8100	-1.220%	1	292	-44.444%
2026-09-15	0.8200	0.8200	0.8200	0.8200	-1.205%	1	291	-45.122%
2026-09-14	0.8300	0.8300	0.8300	0.8300	+1.220%	1	291	-45.783%
2026-09-10	0.8200	0.8200	0.8200	0.8200	-7.865%	1	291	-45.122%
2026-09-09	0.8900	0.8900	0.8900	0.8900	+4.706%	1	291	-49.438%
2026-09-08	0.8500	0.8500	0.8500	0.8500	-51.429%	1	291	-47.059%
2026-08-21	1.7600	1.7600	1.7500	1.7500	+28.676%	11	291	-74.286%
2026-08-10	1.4000	1.4000	1.3600	1.3600	-15.000%	4	292	-66.912%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+6.667%	1	294	-71.875%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+15.385%	1	294	-70.000%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+8.333%	1	293	-65.385%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-12.409%	1	292	-62.500%
2026-07-22	1.3700	1.3700	1.3700	1.3700	-2.143%	3	291	-67.153%
2026-07-21	1.5000	1.5000	1.4000	1.4000	-12.500%	7	288	-67.857%
2026-07-07	1.6000	1.6000	1.6000	1.6000	0.000%	5	282	-71.875%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	277	-71.875%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+42.857%	1	276	-70.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-8.696%	1	275	-57.143%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-0.862%	2	274	-60.870%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-10.769%	3	275	-61.207%
2026-06-16	1.4500	1.4500	1.2800	1.3000	-13.333%	59	275	-65.385%
2026-06-15	1.5000	1.5000	1.4900	1.5000	-11.765%	10	318	-70.000%
2026-06-11	1.5200	1.7000	1.5200	1.7000	-8.108%	152	308	-73.529%
2026-06-10	2.0000	2.0200	1.7900	1.8500	+19.355%	54	181	-75.676%
2026-06-09	1.5500	1.5500	1.5500	1.5500	+3.333%	1	214	-70.968%
2026-06-05	1.3500	1.5000	1.3500	1.5000	+15.385%	12	214	-70.000%
2026-06-01	1.3500	1.3500	1.3000	1.3000	+8.333%	3	210	-65.385%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-1.639%	1	208	-62.500%
2026-05-27	1.1800	1.2200	1.1300	1.2200	+10.909%	12	207	-63.115%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-4.348%	1	196	-59.091%
2026-05-22	1.1300	1.1500	1.1300	1.1500	+9.524%	3	195	-60.870%
2026-05-21	1.0500	1.0500	1.0500	1.0500	0.000%	5	195	-57.143%
2026-05-20	1.0000	1.0500	1.0000	1.0500	0.000%	2	195	-57.143%
2026-05-19	1.0500	1.0500	1.0500	1.0500	0.000%	1	195	-57.143%
2026-05-15	1.0600	1.0600	1.0300	1.0500	-10.256%	3	195	-57.143%
2026-05-01	1.2500	1.2500	1.1700	1.1700	+6.364%	48	187	-61.538%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-8.333%	1	187	-59.091%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-4.000%	1	187	-62.500%
2026-04-20	1.2200	1.2500	1.2200	1.2500	0.000%	7	186	-64.000%
2026-04-17	1.2000	1.2500	1.2000	1.2500	+4.167%	6	187	-64.000%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+9.091%	1	184	-62.500%
2026-04-15	1.1500	1.1500	0.9000	1.1000	+4.762%	6	183	-59.091%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+10.526%	1	183	-57.143%
2026-04-13	0.9500	0.9500	0.9500	0.9500	-5.000%	10	182	-52.632%
2026-04-10	1.0500	1.0500	1.0000	1.0000	-4.762%	17	178	-55.000%
2026-04-08	1.1500	1.1500	1.0500	1.0500	-8.696%	2	179	-57.143%
2026-04-07	1.3000	1.3000	1.1500	1.1500	-14.815%	3	178	-60.870%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-6.897%	3	177	-66.667%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+7.407%	1	174	-68.966%
2026-03-31	1.4300	1.4300	1.3500	1.3500	-20.588%	52	174	-66.667%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+17.241%	1	128	-73.529%
2026-03-27	1.3000	1.4500	1.3000	1.4500	+26.087%	3	128	-68.966%
2026-03-26	1.1000	1.1500	1.1000	1.1500	+4.545%	7	127	-60.870%
2026-03-24	1.1000	1.1000	1.1000	1.1000	0.000%	6	127	-59.091%
2026-03-23	1.1000	1.1000	1.0500	1.1000	-1.786%	7	127	-59.091%
2026-03-20	1.0500	1.1200	1.0500	1.1200	+6.667%	17	125	-59.821%
2026-03-19	1.0500	1.0500	1.0500	1.0500	0.000%	12	112	-57.143%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	108	-57.143%
2026-03-17	1.3200	1.3200	1.1500	1.1500	-4.167%	12	109	-60.870%
2026-03-16	1.3000	1.3000	1.2000	1.2000	-13.669%	6	107	-62.500%
2026-03-13	1.8500	1.8500	1.3700	1.3900	-3.472%	17	106	-67.626%
2026-03-12	1.7000	1.7000	1.4000	1.4400	-4.000%	26	115	-68.750%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-32.127%	2	133	-70.000%
2026-03-04	2.4700	2.4700	2.1500	2.2100	-12.302%	41	131	-79.638%
2026-03-03	2.3900	2.5300	2.3900	2.5200	-1.563%	5	95	-82.143%
2026-02-20	2.5500	2.5600	2.5500	2.5600	+0.787%	2	94	-82.422%
2026-02-17	2.5400	2.5400	2.5400	2.5400	-23.263%	1	94	-82.283%
2026-02-12	3.0600	3.3100	3.0600	3.3100	-5.429%	2	94	-86.405%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+12.903%	1	94	-87.143%
2026-02-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	95	-85.484%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+3.333%	10	96	-85.484%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+11.111%	1	106	-85.000%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+17.904%	1	107	-83.333%
2026-01-21	2.2900	2.2900	2.2900	2.2900	-4.583%	1	106	-80.349%
2026-01-20	2.2000	2.6000	2.2000	2.4000	+8.108%	65	106	-81.250%
2026-01-16	2.1700	2.2200	2.1700	2.2200	+5.714%	6	42	-79.730%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+3.448%	2	42	-78.571%
2026-01-07	2.0500	2.0500	2.0300	2.0300	-7.727%	4	41	-77.833%
2026-01-06	2.2000	2.2000	2.2000	2.2000	+2.326%	1	39	-79.545%
2026-01-05	2.5000	2.5000	2.1500	2.1500	-18.868%	13	34	-79.070%
2026-01-02	2.7000	2.7000	2.5500	2.6500	-5.694%	23	34	-83.019%
2025-12-30	2.8100	2.8100	2.8100	2.8100	+2.182%	1	44	-83.986%
2025-12-26	2.7500	2.7500	2.7500	2.7500	0.000%	10	44	-83.636%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-19.118%	1	44	-83.636%
2025-12-22	3.6000	3.6000	3.2000	3.4000	+13.333%	23	44	-86.765%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-6.250%	2	60	-85.000%
2025-12-10	3.0000	3.2000	3.0000	3.2000	-8.571%	3	58	-85.938%
2025-12-09	4.0000	4.0000	3.5000	3.5000	-10.256%	2	58	-87.143%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-2.256%	3	57	-88.462%
2025-12-02	4.0100	4.0100	3.9900	3.9900	-10.337%	11	54	-88.722%
2025-12-01	4.4500	4.4500	4.4500	4.4500	-0.891%	1	49	-89.888%
2025-11-18	4.2000	4.4900	4.2000	4.4900	+0.447%	2	48	-89.978%
2025-11-12	4.4700	4.4700	4.4700	4.4700	+3.953%	1	46	-89.933%
2025-11-07	4.3100	4.3100	4.3000	4.3000	+2.381%	7	46	-89.535%
2025-11-05	4.2000	4.2000	4.2000	4.2000	+10.526%	2	49	-89.286%
2025-10-29	3.8000	3.8000	3.8000	3.8000	-13.636%	2	47	-88.158%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+6.538%	2	45	-89.773%
2025-10-10	4.1300	4.1300	4.1300	4.1300	-5.492%	5	43	-89.104%
2025-10-08	4.3700	4.3700	4.3700	4.3700	-4.376%	2	38	-89.703%
2025-10-06	4.5700	4.5700	4.5700	4.5700	-6.735%	10	38	-90.153%
2025-10-03	4.8500	4.9000	4.8500	4.9000	+8.168%	23	38	-90.816%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-5.625%	10	15	-90.066%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-10.448%	10	15	-90.625%
2025-09-22	5.3600	5.3600	5.3600	5.3600	-4.286%	2	5	-91.604%
2025-09-16	5.6000	5.6000	5.6000	5.6000	0.000%	3	3	-91.964%