Dark

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

EOD

Jun 29, 2026

0.70000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,010	0.000%
2026-06-26	0.7100	0.8000	0.7000	0.7000	-6.667%	26	1,011	0.000%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+50.000%	1	1,010	-6.667%
2026-06-22	0.6000	0.6000	0.5000	0.5000	-9.091%	6	1,010	+40.000%
2026-06-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,005	+27.273%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-31.250%	1	1,005	+27.273%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+60.000%	12	1,005	-12.500%
2026-06-11	0.9500	0.9500	0.5000	0.5000	-44.444%	6	1,005	+40.000%
2026-06-10	0.7000	0.9500	0.7000	0.9000	+20.000%	64	1,009	-22.222%
2026-06-09	0.6500	0.7500	0.6500	0.7500	+7.143%	4	986	-6.667%
2026-06-08	0.7500	0.7500	0.6500	0.7000	-1.408%	6	989	0.000%
2026-06-05	0.6900	0.7100	0.6900	0.7100	+9.231%	3	993	-1.408%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	10	995	+7.692%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,005	0.000%
2026-06-02	0.6500	0.6600	0.6500	0.6600	+1.538%	15	1,006	+6.061%
2026-06-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	991	+7.692%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+25.000%	2	991	+16.667%
2026-05-28	0.4800	0.4800	0.4800	0.4800	0.000%	5	993	+45.833%
2026-05-26	0.4800	0.4800	0.4800	0.4800	-12.727%	15	993	+45.833%
2026-05-22	0.5500	0.5500	0.5300	0.5500	+22.222%	7	976	+27.273%
2026-05-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	975	+55.556%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-18.182%	1	975	+55.556%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+14.583%	1	973	+27.273%
2026-05-18	0.4600	0.4800	0.4600	0.4800	+6.667%	26	973	+45.833%
2026-05-15	0.4500	0.4700	0.4500	0.4500	-10.000%	13	973	+55.556%
2026-05-14	0.5500	0.5500	0.5000	0.5000	+11.111%	2	973	+40.000%
2026-05-13	0.5000	0.5500	0.4500	0.4500	-25.000%	4	974	+55.556%
2026-05-12	0.5500	0.6000	0.5000	0.6000	+5.263%	3	974	+16.667%
2026-05-11	0.6000	0.6000	0.5000	0.5700	-5.000%	11	974	+22.807%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+20.000%	1	967	+16.667%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-9.091%	10	967	+40.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	0.000%	9	966	+27.273%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	966	+27.273%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	100	965	+27.273%
2026-04-15	0.5000	0.6000	0.5000	0.6000	+33.333%	3	865	+16.667%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	864	+55.556%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-13.793%	5	863	+40.000%
2026-04-09	0.5500	0.5800	0.5500	0.5800	+28.889%	10	863	+20.690%
2026-04-08	0.6000	0.6000	0.4500	0.4500	-25.000%	5	854	+55.556%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	30	853	+16.667%
2026-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	5	823	+16.667%
2026-04-02	0.7000	0.7000	0.6000	0.6000	-7.692%	12	815	+16.667%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-7.143%	2	815	+7.692%
2026-03-27	0.5000	0.7000	0.5000	0.7000	+27.273%	8	813	0.000%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	817	+27.273%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-9.091%	52	816	+40.000%
2026-03-23	0.5000	0.5500	0.5000	0.5500	-3.509%	21	768	+27.273%
2026-03-20	0.5200	0.5700	0.5200	0.5700	+14.000%	24	753	+22.807%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-9.091%	40	735	+40.000%
2026-03-16	0.6000	0.6300	0.5500	0.5500	-11.290%	8	734	+27.273%
2026-03-13	0.6300	0.6300	0.6200	0.6200	+3.333%	6	731	+12.903%
2026-03-12	0.7000	0.7500	0.6000	0.6000	-20.000%	24	731	+16.667%
2026-03-11	0.8000	1.0000	0.6500	0.7500	-16.667%	33	712	-6.667%
2026-03-10	1.0000	1.0000	0.9000	0.9000	-16.667%	7	703	-22.222%
2026-03-09	1.1000	1.1000	1.0500	1.0800	-1.818%	13	696	-35.185%
2026-03-06	0.9500	1.1000	0.9500	1.1000	0.000%	7	683	-36.364%
2026-03-05	0.9000	1.1000	0.9000	1.1000	+22.222%	4	681	-36.364%
2026-03-04	1.0500	1.0500	0.9000	0.9000	-25.000%	19	681	-22.222%
2026-03-03	1.1000	1.2000	1.1000	1.2000	+20.000%	12	674	-41.667%
2026-03-02	1.1000	1.1000	1.0000	1.0000	-13.043%	4	669	-30.000%
2026-02-27	1.2000	1.2500	1.1000	1.1500	0.000%	13	669	-39.130%
2026-02-26	1.1200	1.2000	1.0000	1.1500	+0.877%	47	669	-39.130%
2026-02-25	1.2500	1.2500	1.1400	1.1400	-12.308%	14	671	-38.596%
2026-02-24	1.4000	1.4000	1.2000	1.3000	0.000%	24	671	-46.154%
2026-02-23	1.0000	1.3000	1.0000	1.3000	+13.043%	17	671	-46.154%
2026-02-20	1.2000	1.2000	1.1000	1.1500	+4.545%	165	673	-39.130%
2026-02-19	1.2000	1.2000	1.1000	1.1000	-15.385%	19	642	-36.364%
2026-02-18	1.3000	1.4000	1.2100	1.3000	-7.143%	29	641	-46.154%
2026-02-17	1.5000	1.6000	1.2000	1.4000	-15.152%	32	638	-50.000%
2026-02-13	1.7000	1.8000	1.6500	1.6500	+3.125%	8	636	-57.576%
2026-02-12	1.7000	1.7000	1.6000	1.6000	+2.564%	2	636	-56.250%
2026-02-11	1.5000	1.5800	1.5000	1.5600	-2.500%	22	636	-55.128%
2026-02-10	1.6000	1.6000	1.5000	1.6000	-4.762%	10	617	-56.250%
2026-02-09	1.4500	1.7000	1.4500	1.6800	+12.000%	16	617	-58.333%
2026-02-06	1.5000	1.5000	1.4000	1.5000	+7.143%	17	613	-53.333%
2026-02-05	1.4000	1.4000	1.4000	1.4000	0.000%	50	612	-50.000%
2026-02-04	1.2000	1.4000	1.2000	1.4000	+26.126%	616	612	-50.000%
2026-02-03	1.1100	1.1100	1.1100	1.1100	-3.478%	4	775	-36.937%
2026-02-02	1.1000	1.2000	1.1000	1.1500	-8.000%	11	771	-39.130%
2026-01-30	1.2000	1.2500	1.2000	1.2500	+8.696%	2	763	-44.000%
2026-01-29	1.1000	1.1500	1.1000	1.1500	+15.000%	2	762	-39.130%
2026-01-28	1.1000	1.1000	1.0000	1.0000	-9.091%	4	761	-30.000%
2026-01-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	761	-36.364%
2026-01-26	1.1000	1.1000	1.0000	1.1000	+4.762%	3	761	-36.364%
2026-01-21	1.0400	1.0500	0.9500	1.0500	0.000%	67	761	-33.333%
2026-01-20	1.0000	1.0500	1.0000	1.0500	+1.942%	5	788	-33.333%
2026-01-16	1.0200	1.0300	1.0000	1.0300	-8.036%	9	785	-32.039%
2026-01-15	1.1200	1.1200	1.1200	1.1200	+1.818%	1	785	-37.500%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+4.762%	1	785	-36.364%
2026-01-13	1.1000	1.1000	1.0000	1.0500	+5.000%	4	785	-33.333%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-9.091%	1	783	-30.000%
2026-01-09	1.1000	1.1000	1.1000	1.1000	+15.789%	5	782	-36.364%
2026-01-08	1.0000	1.0000	0.9500	0.9500	-3.061%	4	787	-26.316%
2026-01-07	1.0000	1.0000	0.9800	0.9800	-16.949%	2	784	-28.571%
2026-01-06	1.0000	1.1800	1.0000	1.1800	+7.273%	7	784	-40.678%
2026-01-05	1.2300	1.2500	1.1000	1.1000	-8.333%	689	780	-36.364%
2026-01-02	1.2000	1.2100	1.2000	1.2000	-7.692%	5	108	-41.667%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-1.515%	1	107	-46.154%
2025-12-29	1.3000	1.3200	1.3000	1.3200	+1.538%	3	107	-46.970%
2025-12-26	1.3000	1.4000	1.3000	1.3000	-3.704%	14	104	-46.154%
2025-12-24	1.2000	1.3500	1.2000	1.3500	-3.571%	6	92	-48.148%
2025-12-23	1.4000	1.5000	1.3000	1.4000	-9.677%	10	92	-50.000%
2025-12-22	1.4000	1.6000	1.4000	1.5500	+3.333%	5	91	-54.839%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-3.846%	1	88	-53.333%
2025-12-17	1.5700	1.5700	1.5500	1.5600	-0.637%	40	87	-55.128%
2025-12-16	1.6000	1.6000	1.5700	1.5700	+2.614%	2	47	-55.414%
2025-12-15	1.5000	1.5300	1.5000	1.5300	-4.375%	11	46	-54.248%
2025-12-11	1.6000	1.7000	1.6000	1.6000	+6.667%	3	36	-56.250%
2025-12-09	2.1000	2.1000	1.4300	1.5000	-25.000%	16	37	-53.333%
2025-12-08	2.0000	2.1000	2.0000	2.0000	+5.263%	3	28	-65.000%
2025-12-05	1.7000	1.9000	1.7000	1.9000	+5.556%	18	27	-63.158%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-5.263%	1	23	-61.111%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-5.000%	1	22	-63.158%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-0.990%	1	21	-65.000%
2025-11-04	2.0200	2.0200	2.0200	2.0200	0.000%	3	20	-65.347%
2025-10-09	2.0200	2.0200	2.0200	2.0200	-8.182%	10	20	-65.347%
2025-10-08	2.2000	2.2000	2.2000	2.2000	+2.326%	1	10	-68.182%
2025-10-07	2.1500	2.1500	2.1500	2.1500	-4.018%	1	11	-67.442%
2025-10-06	2.2500	2.2500	2.2400	2.2400	-8.571%	10	10	-68.750%
2025-10-03	2.4500	2.4500	2.4500	2.4500	+8.889%	1	1	-71.429%
2025-10-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-68.889%