Dark

CPB20280121C40
CPB Jan 21 2028 40.00 Call (CPB280121C00040000)
option OPRA

EOD

Sep 28, 2026

0.2100+23.529%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2100	0.2000	0.2100	+23.529%	2	1,140	0.000%
2026-09-25	0.2000	0.2000	0.1700	0.1700	-15.000%	56	1,140	+23.529%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,086	+5.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	0.000%	47	1,086	-16.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,114	-16.000%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,114	-30.000%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	5	1,113	-40.000%
2026-09-08	0.3000	0.3000	0.3000	0.3000	-18.919%	8	1,108	-30.000%
2026-09-04	0.4500	0.4500	0.3700	0.3700	-17.778%	30	1,108	-43.243%
2026-09-03	0.5000	0.5000	0.3500	0.4500	-35.714%	44	1,108	-53.333%
2026-08-21	0.7000	0.7000	0.7000	0.7000	-1.408%	3	1,131	-70.000%
2026-08-20	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,131	-70.423%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,131	-73.750%
2026-08-12	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,132	-69.565%
2026-08-10	0.7500	0.7500	0.7500	0.7500	+36.364%	20	1,132	-72.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-21.429%	2	1,112	-61.818%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+7.692%	100	1,112	-70.000%
2026-07-17	0.6800	0.6800	0.6500	0.6500	+3.175%	15	1,112	-67.692%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-21.250%	100	1,106	-66.667%
2026-07-07	0.8500	0.8500	0.8000	0.8000	-2.439%	32	1,006	-73.750%
2026-07-02	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,038	-74.390%
2026-07-01	0.8200	0.8500	0.7500	0.7900	+12.857%	40	1,038	-73.418%
2026-06-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,010	-70.000%
2026-06-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,010	-70.000%
2026-06-26	0.7100	0.8000	0.7000	0.7000	-6.667%	26	1,011	-70.000%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+50.000%	1	1,010	-72.000%
2026-06-22	0.6000	0.6000	0.5000	0.5000	-9.091%	6	1,010	-58.000%
2026-06-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,005	-61.818%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-31.250%	1	1,005	-61.818%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+60.000%	12	1,005	-73.750%
2026-06-11	0.9500	0.9500	0.5000	0.5000	-44.444%	6	1,005	-58.000%
2026-06-10	0.7000	0.9500	0.7000	0.9000	+20.000%	64	1,009	-76.667%
2026-06-09	0.6500	0.7500	0.6500	0.7500	+7.143%	4	986	-72.000%
2026-06-08	0.7500	0.7500	0.6500	0.7000	-1.408%	6	989	-70.000%
2026-06-05	0.6900	0.7100	0.6900	0.7100	+9.231%	3	993	-70.423%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	10	995	-67.692%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,005	-70.000%
2026-06-02	0.6500	0.6600	0.6500	0.6600	+1.538%	15	1,006	-68.182%
2026-06-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	991	-67.692%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+25.000%	2	991	-65.000%
2026-05-28	0.4800	0.4800	0.4800	0.4800	0.000%	5	993	-56.250%
2026-05-26	0.4800	0.4800	0.4800	0.4800	-12.727%	15	993	-56.250%
2026-05-22	0.5500	0.5500	0.5300	0.5500	+22.222%	7	976	-61.818%
2026-05-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	975	-53.333%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-18.182%	1	975	-53.333%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+14.583%	1	973	-61.818%
2026-05-18	0.4600	0.4800	0.4600	0.4800	+6.667%	26	973	-56.250%
2026-05-15	0.4500	0.4700	0.4500	0.4500	-10.000%	13	973	-53.333%
2026-05-14	0.5500	0.5500	0.5000	0.5000	+11.111%	2	973	-58.000%
2026-05-13	0.5000	0.5500	0.4500	0.4500	-25.000%	4	974	-53.333%
2026-05-12	0.5500	0.6000	0.5000	0.6000	+5.263%	3	974	-65.000%
2026-05-11	0.6000	0.6000	0.5000	0.5700	-5.000%	11	974	-63.158%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+20.000%	1	967	-65.000%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-9.091%	10	967	-58.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	0.000%	9	966	-61.818%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	966	-61.818%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	100	965	-61.818%
2026-04-15	0.5000	0.6000	0.5000	0.6000	+33.333%	3	865	-65.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	864	-53.333%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-13.793%	5	863	-58.000%
2026-04-09	0.5500	0.5800	0.5500	0.5800	+28.889%	10	863	-63.793%
2026-04-08	0.6000	0.6000	0.4500	0.4500	-25.000%	5	854	-53.333%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	30	853	-65.000%
2026-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	5	823	-65.000%
2026-04-02	0.7000	0.7000	0.6000	0.6000	-7.692%	12	815	-65.000%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-7.143%	2	815	-67.692%
2026-03-27	0.5000	0.7000	0.5000	0.7000	+27.273%	8	813	-70.000%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	817	-61.818%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-9.091%	52	816	-58.000%
2026-03-23	0.5000	0.5500	0.5000	0.5500	-3.509%	21	768	-61.818%
2026-03-20	0.5200	0.5700	0.5200	0.5700	+14.000%	24	753	-63.158%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-9.091%	40	735	-58.000%
2026-03-16	0.6000	0.6300	0.5500	0.5500	-11.290%	8	734	-61.818%
2026-03-13	0.6300	0.6300	0.6200	0.6200	+3.333%	6	731	-66.129%
2026-03-12	0.7000	0.7500	0.6000	0.6000	-20.000%	24	731	-65.000%
2026-03-11	0.8000	1.0000	0.6500	0.7500	-16.667%	33	712	-72.000%
2026-03-10	1.0000	1.0000	0.9000	0.9000	-16.667%	7	703	-76.667%
2026-03-09	1.1000	1.1000	1.0500	1.0800	-1.818%	13	696	-80.556%
2026-03-06	0.9500	1.1000	0.9500	1.1000	0.000%	7	683	-80.909%
2026-03-05	0.9000	1.1000	0.9000	1.1000	+22.222%	4	681	-80.909%
2026-03-04	1.0500	1.0500	0.9000	0.9000	-25.000%	19	681	-76.667%
2026-03-03	1.1000	1.2000	1.1000	1.2000	+20.000%	12	674	-82.500%
2026-03-02	1.1000	1.1000	1.0000	1.0000	-13.043%	4	669	-79.000%
2026-02-27	1.2000	1.2500	1.1000	1.1500	0.000%	13	669	-81.739%
2026-02-26	1.1200	1.2000	1.0000	1.1500	+0.877%	47	669	-81.739%
2026-02-25	1.2500	1.2500	1.1400	1.1400	-12.308%	14	671	-81.579%
2026-02-24	1.4000	1.4000	1.2000	1.3000	0.000%	24	671	-83.846%
2026-02-23	1.0000	1.3000	1.0000	1.3000	+13.043%	17	671	-83.846%
2026-02-20	1.2000	1.2000	1.1000	1.1500	+4.545%	165	673	-81.739%
2026-02-19	1.2000	1.2000	1.1000	1.1000	-15.385%	19	642	-80.909%
2026-02-18	1.3000	1.4000	1.2100	1.3000	-7.143%	29	641	-83.846%
2026-02-17	1.5000	1.6000	1.2000	1.4000	-15.152%	32	638	-85.000%
2026-02-13	1.7000	1.8000	1.6500	1.6500	+3.125%	8	636	-87.273%
2026-02-12	1.7000	1.7000	1.6000	1.6000	+2.564%	2	636	-86.875%
2026-02-11	1.5000	1.5800	1.5000	1.5600	-2.500%	22	636	-86.538%
2026-02-10	1.6000	1.6000	1.5000	1.6000	-4.762%	10	617	-86.875%
2026-02-09	1.4500	1.7000	1.4500	1.6800	+12.000%	16	617	-87.500%
2026-02-06	1.5000	1.5000	1.4000	1.5000	+7.143%	17	613	-86.000%
2026-02-05	1.4000	1.4000	1.4000	1.4000	0.000%	50	612	-85.000%
2026-02-04	1.2000	1.4000	1.2000	1.4000	+26.126%	616	612	-85.000%
2026-02-03	1.1100	1.1100	1.1100	1.1100	-3.478%	4	775	-81.081%
2026-02-02	1.1000	1.2000	1.1000	1.1500	-8.000%	11	771	-81.739%
2026-01-30	1.2000	1.2500	1.2000	1.2500	+8.696%	2	763	-83.200%
2026-01-29	1.1000	1.1500	1.1000	1.1500	+15.000%	2	762	-81.739%
2026-01-28	1.1000	1.1000	1.0000	1.0000	-9.091%	4	761	-79.000%
2026-01-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	761	-80.909%
2026-01-26	1.1000	1.1000	1.0000	1.1000	+4.762%	3	761	-80.909%
2026-01-21	1.0400	1.0500	0.9500	1.0500	0.000%	67	761	-80.000%
2026-01-20	1.0000	1.0500	1.0000	1.0500	+1.942%	5	788	-80.000%
2026-01-16	1.0200	1.0300	1.0000	1.0300	-8.036%	9	785	-79.612%
2026-01-15	1.1200	1.1200	1.1200	1.1200	+1.818%	1	785	-81.250%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+4.762%	1	785	-80.909%
2026-01-13	1.1000	1.1000	1.0000	1.0500	+5.000%	4	785	-80.000%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-9.091%	1	783	-79.000%
2026-01-09	1.1000	1.1000	1.1000	1.1000	+15.789%	5	782	-80.909%
2026-01-08	1.0000	1.0000	0.9500	0.9500	-3.061%	4	787	-77.895%
2026-01-07	1.0000	1.0000	0.9800	0.9800	-16.949%	2	784	-78.571%
2026-01-06	1.0000	1.1800	1.0000	1.1800	+7.273%	7	784	-82.203%
2026-01-05	1.2300	1.2500	1.1000	1.1000	-8.333%	689	780	-80.909%
2026-01-02	1.2000	1.2100	1.2000	1.2000	-7.692%	5	108	-82.500%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-1.515%	1	107	-83.846%
2025-12-29	1.3000	1.3200	1.3000	1.3200	+1.538%	3	107	-84.091%
2025-12-26	1.3000	1.4000	1.3000	1.3000	-3.704%	14	104	-83.846%
2025-12-24	1.2000	1.3500	1.2000	1.3500	-3.571%	6	92	-84.444%
2025-12-23	1.4000	1.5000	1.3000	1.4000	-9.677%	10	92	-85.000%
2025-12-22	1.4000	1.6000	1.4000	1.5500	+3.333%	5	91	-86.452%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-3.846%	1	88	-86.000%
2025-12-17	1.5700	1.5700	1.5500	1.5600	-0.637%	40	87	-86.538%
2025-12-16	1.6000	1.6000	1.5700	1.5700	+2.614%	2	47	-86.624%
2025-12-15	1.5000	1.5300	1.5000	1.5300	-4.375%	11	46	-86.275%
2025-12-11	1.6000	1.7000	1.6000	1.6000	+6.667%	3	36	-86.875%
2025-12-09	2.1000	2.1000	1.4300	1.5000	-25.000%	16	37	-86.000%
2025-12-08	2.0000	2.1000	2.0000	2.0000	+5.263%	3	28	-89.500%
2025-12-05	1.7000	1.9000	1.7000	1.9000	+5.556%	18	27	-88.947%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-5.263%	1	23	-88.333%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-5.000%	1	22	-88.947%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-0.990%	1	21	-89.500%
2025-11-04	2.0200	2.0200	2.0200	2.0200	0.000%	3	20	-89.604%
2025-10-09	2.0200	2.0200	2.0200	2.0200	-8.182%	10	20	-89.604%
2025-10-08	2.2000	2.2000	2.2000	2.2000	+2.326%	1	10	-90.455%
2025-10-07	2.1500	2.1500	2.1500	2.1500	-4.018%	1	11	-90.233%
2025-10-06	2.2500	2.2500	2.2400	2.2400	-8.571%	10	10	-90.625%
2025-10-03	2.4500	2.4500	2.4500	2.4500	+8.889%	1	1	-91.429%
2025-10-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-90.667%