Dark

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

EOD

Jun 26, 2026

1.04-9.565%(-0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.0400	1.0400	1.0400	1.0400	-9.565%	3	522	0.000%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+27.778%	1	522	-9.565%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	15	522	+15.556%
2026-06-23	0.8500	0.8500	0.8500	0.8500	-1.163%	2	522	+22.353%
2026-06-22	0.8400	0.9000	0.8000	0.8600	-9.474%	9	520	+20.930%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	513	+9.474%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-21.739%	14	513	+15.556%
2026-06-15	1.2000	1.2000	1.1500	1.1500	-5.738%	10	513	-9.565%
2026-06-12	1.2000	1.2200	1.2000	1.2200	-6.154%	10	515	-14.754%
2026-06-11	1.3000	1.3000	1.1200	1.3000	-13.333%	36	511	-20.000%
2026-06-10	1.4000	1.5700	1.3200	1.5000	+36.364%	44	540	-30.667%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-8.333%	3	510	-5.455%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	513	-13.333%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+22.222%	10	513	-5.455%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-15.888%	10	519	+15.556%
2026-06-01	1.0100	1.0700	1.0000	1.0700	+7.000%	10	519	-2.804%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+13.636%	1	515	+4.000%
2026-05-27	0.9000	0.9000	0.8700	0.8800	+8.642%	3	515	+18.182%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-4.706%	1	512	+28.395%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+25.000%	3	510	+22.353%
2026-05-21	0.6500	0.6800	0.6500	0.6800	-15.000%	10	510	+52.941%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+3.896%	10	510	+30.000%
2026-05-18	0.7500	0.7700	0.7500	0.7700	-14.444%	7	503	+35.065%
2026-05-12	0.9000	0.9000	0.9000	0.9000	0.000%	5	503	+15.556%
2026-05-08	1.0000	1.0500	0.9000	0.9000	+2.273%	42	498	+15.556%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-3.297%	4	467	+18.182%
2026-04-30	0.9100	0.9100	0.9100	0.9100	+1.111%	1	463	+14.286%
2026-04-29	0.7500	0.9000	0.7500	0.9000	+5.882%	2	463	+15.556%
2026-04-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	462	+22.353%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-3.409%	1	461	+22.353%
2026-04-23	0.8800	0.8800	0.8800	0.8800	+3.529%	20	460	+18.182%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-3.409%	1	440	+22.353%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-2.222%	2	440	+18.182%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-1.099%	5	438	+15.556%
2026-04-15	0.7000	0.9600	0.7000	0.9100	+19.737%	13	438	+14.286%
2026-04-14	0.7600	0.7600	0.7600	0.7600	+8.571%	11	432	+36.842%
2026-04-13	0.8000	0.8000	0.7000	0.7000	-12.500%	13	431	+48.571%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	425	+30.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-28.571%	5	425	+38.667%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+16.667%	1	425	-0.952%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-10.891%	2	425	+15.556%
2026-03-27	1.0000	1.0100	0.9500	1.0100	+34.667%	24	427	+2.970%
2026-03-26	0.9000	0.9000	0.7500	0.7500	-11.765%	2	418	+38.667%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+2.410%	5	419	+22.353%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-2.353%	1	419	+25.301%
2026-03-20	0.9000	0.9000	0.8500	0.8500	+3.659%	8	419	+22.353%
2026-03-18	0.8200	0.8200	0.8200	0.8200	-8.889%	3	416	+26.829%
2026-03-16	1.0000	1.0000	0.8500	0.9000	-11.765%	13	415	+15.556%
2026-03-13	1.1000	1.1000	1.0200	1.0200	+2.000%	39	405	+1.961%
2026-03-12	1.1000	1.1000	1.0000	1.0000	-15.254%	4	385	+4.000%
2026-03-11	1.2500	1.2800	1.0500	1.1800	-23.871%	73	383	-11.864%
2026-03-10	1.7000	1.7000	1.5500	1.5500	-11.429%	7	360	-32.903%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+6.707%	3	363	-40.571%
2026-03-05	1.6400	1.6400	1.6400	1.6400	+9.333%	3	363	-36.585%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	366	-30.667%
2026-03-03	1.7500	1.7500	1.7500	1.7500	0.000%	1	366	-40.571%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	366	-40.571%
2026-02-23	1.7500	1.8500	1.7500	1.8500	+1.093%	2	366	-43.784%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-5.181%	1	365	-43.169%
2026-02-19	1.9500	1.9500	1.9300	1.9300	-8.095%	3	364	-46.114%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1	364	-50.476%
2026-02-13	2.3000	2.3000	2.3000	2.3000	0.000%	4	361	-54.783%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-2.128%	1	361	-54.783%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-2.083%	1	360	-55.745%
2026-02-10	2.4000	2.4000	2.4000	2.4000	0.000%	1	359	-56.667%
2026-02-05	2.4000	2.4000	2.4000	2.4000	+10.599%	5	359	-56.667%
2026-02-04	2.1600	2.1700	2.1000	2.1700	+14.211%	235	361	-52.074%
2026-02-03	1.9000	1.9000	1.9000	1.9000	0.000%	2	531	-45.263%
2026-02-02	2.1000	2.1000	1.9000	1.9000	+2.703%	75	529	-45.263%
2026-01-30	1.7500	1.8500	1.7500	1.8500	+12.121%	7	460	-43.784%
2026-01-29	1.9000	1.9000	1.6500	1.6500	+22.222%	7	456	-36.970%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-25.000%	1	449	-22.963%
2026-01-23	1.8500	1.8500	1.7500	1.8000	+2.857%	5	450	-42.222%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-2.778%	1	448	-40.571%
2026-01-20	1.7000	1.8000	1.6000	1.8000	+12.500%	11	448	-42.222%
2026-01-16	1.6500	1.6500	1.6000	1.6000	-5.882%	6	437	-35.000%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-10.526%	1	437	-38.824%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+8.571%	2	436	-45.263%
2026-01-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	436	-40.571%
2026-01-12	1.6900	1.7500	1.6900	1.7500	+2.941%	7	436	-40.571%
2026-01-08	1.5000	1.7000	1.5000	1.7000	+11.111%	14	432	-38.824%
2026-01-07	1.6100	1.6100	1.5300	1.5300	-12.571%	5	421	-32.026%
2026-01-06	1.6500	1.7500	1.6500	1.7500	+2.941%	4	418	-40.571%
2026-01-05	1.9000	1.9000	1.7000	1.7000	-17.073%	221	414	-38.824%
2025-12-31	2.1000	2.1000	2.0500	2.0500	+2.500%	6	191	-49.268%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-6.977%	1	191	-48.000%
2025-12-24	2.1500	2.1500	2.1500	2.1500	-2.273%	2	191	-51.628%
2025-12-23	2.2000	2.2000	2.2000	2.2000	-11.290%	20	191	-52.727%
2025-12-22	2.4000	2.4800	2.2000	2.4800	+5.532%	23	171	-58.065%
2025-12-19	2.3000	2.3500	2.3000	2.3500	0.000%	33	161	-55.745%
2025-12-18	2.4100	2.4100	2.3500	2.3500	-2.083%	14	148	-55.745%
2025-12-17	2.5000	2.5000	2.4000	2.4000	+4.348%	2	145	-56.667%
2025-12-16	2.5500	2.5500	2.3000	2.3000	-9.804%	11	144	-54.783%
2025-12-12	2.5400	2.5500	2.5400	2.5500	+4.938%	6	134	-59.216%
2025-12-11	2.4300	2.4300	2.4300	2.4300	+1.250%	1	129	-57.202%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-12.409%	7	128	-56.667%
2025-12-09	2.7700	2.7700	2.4000	2.7400	-16.970%	19	128	-62.044%
2025-12-08	3.1800	3.3000	3.1800	3.3000	+17.857%	13	124	-68.485%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-9.091%	10	124	-62.857%
2025-12-03	3.1000	3.1000	3.0800	3.0800	-2.222%	5	122	-66.234%
2025-12-02	3.0000	3.1500	2.9200	3.1500	-4.545%	21	117	-66.984%
2025-12-01	3.2300	3.3000	3.2300	3.3000	+1.538%	12	106	-68.485%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-1.515%	3	104	-68.000%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-8.333%	10	101	-68.485%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+2.857%	9	101	-71.111%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+14.754%	1	110	-70.286%
2025-11-06	3.3000	3.3000	3.0500	3.0500	-1.613%	19	109	-65.902%
2025-11-04	3.1000	3.1000	3.1000	3.1000	-3.125%	1	90	-66.452%
2025-11-03	3.5000	3.5000	3.2000	3.2000	-4.478%	3	86	-67.500%
2025-10-30	3.3500	3.3500	3.3500	3.3500	-9.459%	20	86	-68.955%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	74	-71.892%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+4.110%	1	73	-72.632%
2025-10-24	3.6500	3.6500	3.6500	3.6500	+1.389%	4	73	-71.507%
2025-10-22	3.6000	3.6000	3.6000	3.6000	0.000%	1	73	-71.111%
2025-10-21	3.5200	3.6000	3.5200	3.6000	+4.348%	10	73	-71.111%
2025-10-16	3.4500	3.4500	3.4300	3.4500	+6.154%	11	64	-69.855%
2025-10-15	3.5000	3.5000	3.2500	3.2500	+3.175%	4	64	-68.000%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-9.483%	3	64	-66.984%
2025-10-07	3.4800	3.4800	3.4800	3.4800	-0.571%	3	61	-70.115%
2025-10-06	3.6000	3.6000	3.5000	3.5000	-3.315%	20	59	-70.286%
2025-10-02	3.5700	3.6200	3.5700	3.6200	+3.429%	10	45	-71.271%
2025-10-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	39	-70.286%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-2.778%	3	38	-70.286%
2025-09-26	3.6000	3.6000	3.6000	3.6000	-14.081%	20	35	-71.111%
2025-09-22	4.1500	4.1900	4.1500	4.1900	+2.195%	3	15	-75.179%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-8.889%	5	12	-74.634%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+7.143%	2	7	-76.889%
2025-09-15	4.2000	4.2000	4.2000	4.2000	0.000%	7	7	-75.238%