Dark

CPB20280121C35
CPB Jan 21 2028 35.00 Call (CPB280121C00035000)
option OPRA

EOD

Sep 29, 2026

0.4000+37.931%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.4000	0.4000	+37.931%	1	577	0.000%
2026-09-28	0.2900	0.2900	0.2900	0.2900	-3.333%	1	577	+37.931%
2026-09-25	0.3500	0.3500	0.3000	0.3000	-25.000%	6	577	+33.333%
2026-09-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	577	0.000%
2026-09-21	0.4500	0.4500	0.4000	0.4000	-27.273%	5	578	0.000%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-1.786%	1	579	-27.273%
2026-09-15	0.5600	0.5600	0.5600	0.5600	-6.667%	3	578	-28.571%
2026-09-14	0.6000	0.6000	0.6000	0.6000	+13.208%	3	581	-33.333%
2026-09-11	0.5300	0.5300	0.5200	0.5300	-22.059%	10	581	-24.528%
2026-09-08	0.6500	0.6800	0.5500	0.6800	+4.615%	13	582	-41.176%
2026-09-04	0.6800	0.6800	0.6500	0.6500	-7.143%	62	583	-38.462%
2026-09-03	0.9000	0.9000	0.5500	0.7000	-41.667%	80	583	-42.857%
2026-09-02	1.2000	1.2000	1.1000	1.2000	+9.091%	58	620	-66.667%
2026-08-31	1.1000	1.1000	1.1000	1.1000	0.000%	5	572	-63.636%
2026-08-26	1.1000	1.1000	1.1000	1.1000	-3.509%	9	572	-63.636%
2026-08-25	1.1400	1.1400	1.1400	1.1400	-12.308%	2	572	-64.912%
2026-08-24	1.3000	1.3000	1.3000	1.3000	+4.000%	1	570	-69.231%
2026-08-19	1.0000	1.2500	1.0000	1.2500	+17.925%	33	570	-68.000%
2026-08-18	1.0600	1.0600	1.0600	1.0600	-3.636%	1	559	-62.264%
2026-08-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	560	-63.636%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-4.762%	20	559	-60.000%
2026-08-11	0.9000	1.0500	0.9000	1.0500	-1.869%	15	539	-61.905%
2026-08-07	1.1000	1.1000	1.0700	1.0700	+7.000%	2	529	-62.617%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-9.091%	2	527	-60.000%
2026-08-04	1.1000	1.1000	1.1000	1.1000	+10.000%	5	527	-63.636%
2026-08-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	522	-60.000%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-1.961%	3	522	-60.000%
2026-07-22	1.0000	1.0200	1.0000	1.0200	-14.286%	4	524	-60.784%
2026-07-21	1.1900	1.1900	1.1900	1.1900	+25.263%	10	527	-66.387%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-8.654%	1	527	-57.895%
2026-07-17	1.0700	1.0700	1.0400	1.0400	-15.447%	2	526	-61.538%
2026-07-16	1.0500	1.3000	1.0500	1.2300	+32.258%	9	526	-67.480%
2026-07-15	0.9800	0.9800	0.9300	0.9300	-2.105%	2	523	-56.989%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	523	-57.895%
2026-07-13	1.1500	1.1500	1.0000	1.0000	-1.961%	5	522	-60.000%
2026-07-10	0.9300	1.0200	0.9300	1.0200	-18.400%	2	522	-60.784%
2026-07-01	1.3500	1.3500	1.2500	1.2500	+8.696%	2	522	-68.000%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+10.577%	1	522	-65.217%
2026-06-26	1.0400	1.0400	1.0400	1.0400	-9.565%	3	522	-61.538%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+27.778%	1	522	-65.217%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	15	522	-55.556%
2026-06-23	0.8500	0.8500	0.8500	0.8500	-1.163%	2	522	-52.941%
2026-06-22	0.8400	0.9000	0.8000	0.8600	-9.474%	9	520	-53.488%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	513	-57.895%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-21.739%	14	513	-55.556%
2026-06-15	1.2000	1.2000	1.1500	1.1500	-5.738%	10	513	-65.217%
2026-06-12	1.2000	1.2200	1.2000	1.2200	-6.154%	10	515	-67.213%
2026-06-11	1.3000	1.3000	1.1200	1.3000	-13.333%	36	511	-69.231%
2026-06-10	1.4000	1.5700	1.3200	1.5000	+36.364%	44	540	-73.333%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-8.333%	3	510	-63.636%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	513	-66.667%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+22.222%	10	513	-63.636%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-15.888%	10	519	-55.556%
2026-06-01	1.0100	1.0700	1.0000	1.0700	+7.000%	10	519	-62.617%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+13.636%	1	515	-60.000%
2026-05-27	0.9000	0.9000	0.8700	0.8800	+8.642%	3	515	-54.545%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-4.706%	1	512	-50.617%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+25.000%	3	510	-52.941%
2026-05-21	0.6500	0.6800	0.6500	0.6800	-15.000%	10	510	-41.176%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+3.896%	10	510	-50.000%
2026-05-18	0.7500	0.7700	0.7500	0.7700	-14.444%	7	503	-48.052%
2026-05-12	0.9000	0.9000	0.9000	0.9000	0.000%	5	503	-55.556%
2026-05-08	1.0000	1.0500	0.9000	0.9000	+2.273%	42	498	-55.556%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-3.297%	4	467	-54.545%
2026-04-30	0.9100	0.9100	0.9100	0.9100	+1.111%	1	463	-56.044%
2026-04-29	0.7500	0.9000	0.7500	0.9000	+5.882%	2	463	-55.556%
2026-04-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	462	-52.941%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-3.409%	1	461	-52.941%
2026-04-23	0.8800	0.8800	0.8800	0.8800	+3.529%	20	460	-54.545%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-3.409%	1	440	-52.941%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-2.222%	2	440	-54.545%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-1.099%	5	438	-55.556%
2026-04-15	0.7000	0.9600	0.7000	0.9100	+19.737%	13	438	-56.044%
2026-04-14	0.7600	0.7600	0.7600	0.7600	+8.571%	11	432	-47.368%
2026-04-13	0.8000	0.8000	0.7000	0.7000	-12.500%	13	431	-42.857%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	425	-50.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-28.571%	5	425	-46.667%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+16.667%	1	425	-61.905%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-10.891%	2	425	-55.556%
2026-03-27	1.0000	1.0100	0.9500	1.0100	+34.667%	24	427	-60.396%
2026-03-26	0.9000	0.9000	0.7500	0.7500	-11.765%	2	418	-46.667%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+2.410%	5	419	-52.941%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-2.353%	1	419	-51.807%
2026-03-20	0.9000	0.9000	0.8500	0.8500	+3.659%	8	419	-52.941%
2026-03-18	0.8200	0.8200	0.8200	0.8200	-8.889%	3	416	-51.220%
2026-03-16	1.0000	1.0000	0.8500	0.9000	-11.765%	13	415	-55.556%
2026-03-13	1.1000	1.1000	1.0200	1.0200	+2.000%	39	405	-60.784%
2026-03-12	1.1000	1.1000	1.0000	1.0000	-15.254%	4	385	-60.000%
2026-03-11	1.2500	1.2800	1.0500	1.1800	-23.871%	73	383	-66.102%
2026-03-10	1.7000	1.7000	1.5500	1.5500	-11.429%	7	360	-74.194%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+6.707%	3	363	-77.143%
2026-03-05	1.6400	1.6400	1.6400	1.6400	+9.333%	3	363	-75.610%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	366	-73.333%
2026-03-03	1.7500	1.7500	1.7500	1.7500	0.000%	1	366	-77.143%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	366	-77.143%
2026-02-23	1.7500	1.8500	1.7500	1.8500	+1.093%	2	366	-78.378%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-5.181%	1	365	-78.142%
2026-02-19	1.9500	1.9500	1.9300	1.9300	-8.095%	3	364	-79.275%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1	364	-80.952%
2026-02-13	2.3000	2.3000	2.3000	2.3000	0.000%	4	361	-82.609%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-2.128%	1	361	-82.609%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-2.083%	1	360	-82.979%
2026-02-10	2.4000	2.4000	2.4000	2.4000	0.000%	1	359	-83.333%
2026-02-05	2.4000	2.4000	2.4000	2.4000	+10.599%	5	359	-83.333%
2026-02-04	2.1600	2.1700	2.1000	2.1700	+14.211%	235	361	-81.567%
2026-02-03	1.9000	1.9000	1.9000	1.9000	0.000%	2	531	-78.947%
2026-02-02	2.1000	2.1000	1.9000	1.9000	+2.703%	75	529	-78.947%
2026-01-30	1.7500	1.8500	1.7500	1.8500	+12.121%	7	460	-78.378%
2026-01-29	1.9000	1.9000	1.6500	1.6500	+22.222%	7	456	-75.758%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-25.000%	1	449	-70.370%
2026-01-23	1.8500	1.8500	1.7500	1.8000	+2.857%	5	450	-77.778%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-2.778%	1	448	-77.143%
2026-01-20	1.7000	1.8000	1.6000	1.8000	+12.500%	11	448	-77.778%
2026-01-16	1.6500	1.6500	1.6000	1.6000	-5.882%	6	437	-75.000%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-10.526%	1	437	-76.471%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+8.571%	2	436	-78.947%
2026-01-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	436	-77.143%
2026-01-12	1.6900	1.7500	1.6900	1.7500	+2.941%	7	436	-77.143%
2026-01-08	1.5000	1.7000	1.5000	1.7000	+11.111%	14	432	-76.471%
2026-01-07	1.6100	1.6100	1.5300	1.5300	-12.571%	5	421	-73.856%
2026-01-06	1.6500	1.7500	1.6500	1.7500	+2.941%	4	418	-77.143%
2026-01-05	1.9000	1.9000	1.7000	1.7000	-17.073%	221	414	-76.471%
2025-12-31	2.1000	2.1000	2.0500	2.0500	+2.500%	6	191	-80.488%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-6.977%	1	191	-80.000%
2025-12-24	2.1500	2.1500	2.1500	2.1500	-2.273%	2	191	-81.395%
2025-12-23	2.2000	2.2000	2.2000	2.2000	-11.290%	20	191	-81.818%
2025-12-22	2.4000	2.4800	2.2000	2.4800	+5.532%	23	171	-83.871%
2025-12-19	2.3000	2.3500	2.3000	2.3500	0.000%	33	161	-82.979%
2025-12-18	2.4100	2.4100	2.3500	2.3500	-2.083%	14	148	-82.979%
2025-12-17	2.5000	2.5000	2.4000	2.4000	+4.348%	2	145	-83.333%
2025-12-16	2.5500	2.5500	2.3000	2.3000	-9.804%	11	144	-82.609%
2025-12-12	2.5400	2.5500	2.5400	2.5500	+4.938%	6	134	-84.314%
2025-12-11	2.4300	2.4300	2.4300	2.4300	+1.250%	1	129	-83.539%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-12.409%	7	128	-83.333%
2025-12-09	2.7700	2.7700	2.4000	2.7400	-16.970%	19	128	-85.401%
2025-12-08	3.1800	3.3000	3.1800	3.3000	+17.857%	13	124	-87.879%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-9.091%	10	124	-85.714%
2025-12-03	3.1000	3.1000	3.0800	3.0800	-2.222%	5	122	-87.013%
2025-12-02	3.0000	3.1500	2.9200	3.1500	-4.545%	21	117	-87.302%
2025-12-01	3.2300	3.3000	3.2300	3.3000	+1.538%	12	106	-87.879%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-1.515%	3	104	-87.692%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-8.333%	10	101	-87.879%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+2.857%	9	101	-88.889%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+14.754%	1	110	-88.571%
2025-11-06	3.3000	3.3000	3.0500	3.0500	-1.613%	19	109	-86.885%
2025-11-04	3.1000	3.1000	3.1000	3.1000	-3.125%	1	90	-87.097%
2025-11-03	3.5000	3.5000	3.2000	3.2000	-4.478%	3	86	-87.500%
2025-10-30	3.3500	3.3500	3.3500	3.3500	-9.459%	20	86	-88.060%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	74	-89.189%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+4.110%	1	73	-89.474%
2025-10-24	3.6500	3.6500	3.6500	3.6500	+1.389%	4	73	-89.041%
2025-10-22	3.6000	3.6000	3.6000	3.6000	0.000%	1	73	-88.889%
2025-10-21	3.5200	3.6000	3.5200	3.6000	+4.348%	10	73	-88.889%
2025-10-16	3.4500	3.4500	3.4300	3.4500	+6.154%	11	64	-88.406%
2025-10-15	3.5000	3.5000	3.2500	3.2500	+3.175%	4	64	-87.692%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-9.483%	3	64	-87.302%
2025-10-07	3.4800	3.4800	3.4800	3.4800	-0.571%	3	61	-88.506%
2025-10-06	3.6000	3.6000	3.5000	3.5000	-3.315%	20	59	-88.571%
2025-10-02	3.5700	3.6200	3.5700	3.6200	+3.429%	10	45	-88.950%
2025-10-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	39	-88.571%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-2.778%	3	38	-88.571%
2025-09-26	3.6000	3.6000	3.6000	3.6000	-14.081%	20	35	-88.889%
2025-09-22	4.1500	4.1900	4.1500	4.1900	+2.195%	3	15	-90.453%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-8.889%	5	12	-90.244%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+7.143%	2	7	-91.111%
2025-09-15	4.2000	4.2000	4.2000	4.2000	0.000%	7	7	-90.476%