Dark

CB20250516C290
CB May 16 2025 290.00 Call (CB250516C00290000)
option OPRA

EOD

May 9, 2025

3.30-10.811%(-0.40)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	3.62	3.90	3.30	3.30	-10.811%	128	364	0.000%
2025-05-08	4.30	5.30	3.70	3.70	-17.778%	31	308	-10.811%
2025-05-07	4.30	4.50	4.00	4.50	+15.385%	8	296	-26.667%
2025-05-06	3.60	4.13	3.60	3.90	+8.333%	11	296	-15.385%
2025-05-05	2.75	3.80	2.75	3.60	+20.805%	39	293	-8.333%
2025-05-02	2.60	3.40	2.60	2.98	+19.679%	40	307	+10.738%
2025-05-01	2.60	2.60	2.00	2.49	-19.677%	92	297	+32.530%
2025-04-30	3.00	3.30	1.84	3.10	+3.679%	35	282	+6.452%
2025-04-29	3.00	3.00	2.99	2.99	+30.568%	27	271	+10.368%
2025-04-28	2.45	2.45	2.20	2.29	-0.435%	75	245	+44.105%
2025-04-25	2.70	2.70	1.52	2.30	-28.125%	28	179	+43.478%
2025-04-24	4.00	4.00	3.20	3.20	-23.810%	26	184	+3.125%
2025-04-23	3.68	5.00	3.68	4.20	-58.000%	29	188	-21.429%
2025-04-22	5.90	10.00	5.60	10.00	+132.558%	45	182	-67.000%
2025-04-21	6.00	6.50	4.05	4.30	-38.571%	22	192	-23.256%
2025-04-17	6.87	7.30	6.70	7.00	-4.110%	18	178	-52.857%
2025-04-16	8.70	9.93	7.30	7.30	-6.410%	7	178	-54.795%
2025-04-15	9.25	9.25	7.80	7.80	-23.977%	6	171	-57.692%
2025-04-14	8.70	10.26	8.20	10.26	+16.591%	19	171	-67.836%
2025-04-11	7.40	9.10	7.40	8.80	-7.368%	24	152	-62.500%
2025-04-10	10.10	10.10	9.50	9.50	+37.681%	21	151	-65.263%
2025-04-09	7.00	7.00	6.90	6.90	-8.609%	20	131	-52.174%
2025-04-08	9.10	9.40	7.55	7.55	-20.526%	6	131	-56.291%
2025-04-07	9.86	9.86	9.10	9.50	+5.556%	6	133	-65.263%
2025-04-04	14.52	14.52	9.00	9.00	-50.000%	56	131	-63.333%
2025-04-01	18.00	18.00	18.00	18.00	+13.924%	1	128	-81.667%
2025-03-28	17.65	17.65	15.60	15.80	+4.428%	6	128	-79.114%
2025-03-27	14.26	15.13	14.26	15.13	+15.496%	3	129	-78.189%
2025-03-26	12.80	13.34	12.70	13.10	+20.849%	10	130	-74.809%
2025-03-24	10.20	10.84	10.20	10.84	-4.071%	11	131	-69.557%
2025-03-21	11.60	11.60	11.30	11.30	-15.038%	16	134	-70.796%
2025-03-20	13.10	13.30	13.10	13.30	-8.149%	2	126	-75.188%
2025-03-19	14.48	14.48	14.48	14.48	-1.497%	5	125	-77.210%
2025-03-18	16.13	16.13	14.70	14.70	-9.816%	11	120	-77.551%
2025-03-17	15.91	16.30	15.91	16.30	+21.461%	7	130	-79.755%
2025-03-14	11.50	13.42	11.50	13.42	+25.421%	22	127	-75.410%
2025-03-13	10.60	10.83	10.50	10.70	+11.458%	17	112	-69.159%
2025-03-12	9.20	9.60	9.20	9.60	-30.836%	4	112	-65.625%
2025-03-11	13.50	13.88	13.50	13.88	-2.937%	5	109	-76.225%
2025-03-10	13.38	14.30	13.38	14.30	+43.000%	16	109	-76.923%
2025-03-07	9.50	10.00	9.50	10.00	+6.383%	4	115	-67.000%
2025-03-05	9.50	9.50	9.40	9.40	-9.179%	2	115	-64.894%
2025-03-04	11.90	11.90	10.35	10.35	-9.211%	2	115	-68.116%
2025-03-03	10.00	11.40	10.00	11.40	+44.304%	8	114	-71.053%
2025-02-28	8.80	8.80	7.90	7.90	+20.611%	24	107	-58.228%
2025-02-27	6.55	6.55	6.55	6.55	+0.769%	1	107	-49.618%
2025-02-25	5.60	6.50	5.60	6.50	+44.444%	20	107	-49.231%
2025-02-24	4.10	4.50	4.10	4.50	+73.077%	4	108	-26.667%
2025-02-19	3.00	3.00	2.60	2.60	-5.455%	31	105	+26.923%
2025-02-18	2.75	2.75	2.75	2.75	-5.822%	1	136	+20.000%
2025-02-14	3.03	3.03	2.92	2.92	-11.515%	4	134	+13.014%
2025-02-13	3.30	3.30	3.30	3.30	+11.864%	34	134	0.000%
2025-02-12	2.80	2.95	2.80	2.95	-3.595%	13	102	+11.864%
2025-02-11	3.06	3.06	3.06	3.06	-44.665%	1	89	+7.843%
2025-02-05	5.53	5.53	5.53	5.53	-9.344%	1	90	-40.325%
2025-02-04	6.10	6.10	6.10	6.10	-6.154%	1	90	-45.902%
2025-01-30	6.12	6.50	6.10	6.50	-15.584%	3	90	-49.231%
2025-01-29	7.63	7.70	7.63	7.70	+5.624%	4	88	-57.143%
2025-01-28	7.29	7.29	7.29	7.29	+23.350%	1	91	-54.733%
2025-01-27	5.91	5.91	5.91	5.91	+40.714%	3	91	-44.162%
2025-01-24	4.20	4.20	4.10	4.20	-4.545%	16	94	-21.429%
2025-01-23	4.60	4.60	4.40	4.40	-12.000%	2	88	-25.000%
2025-01-22	5.00	5.00	5.00	5.00	0.000%	1	88	-34.000%
2025-01-21	6.04	6.04	5.00	5.00	-15.254%	9	87	-34.000%
2025-01-17	7.30	7.30	5.90	5.90	-11.940%	8	77	-44.068%
2025-01-16	7.05	7.05	6.70	6.70	+20.721%	2	77	-50.746%
2025-01-15	5.55	5.55	5.55	5.55	+7.767%	2	75	-40.541%
2025-01-14	4.50	5.15	4.50	5.15	+11.957%	2	74	-35.922%
2025-01-13	4.10	4.60	4.10	4.60	+19.171%	2	73	-28.261%
2025-01-10	3.80	3.86	3.59	3.86	-32.281%	68	73	-14.508%
2025-01-08	5.90	5.90	5.70	5.70	-6.557%	3	39	-42.105%
2025-01-07	6.10	6.10	6.10	6.10	+1.836%	3	39	-45.902%
2025-01-06	6.26	6.26	5.99	5.99	-25.125%	3	38	-44.908%
2025-01-02	8.00	8.00	8.00	8.00	-15.254%	2	40	-58.750%
2024-12-30	8.81	9.44	8.81	9.44	-14.570%	12	38	-65.042%
2024-12-26	10.74	11.05	10.74	11.05	+12.755%	5	38	-70.136%
2024-12-20	9.20	9.80	9.20	9.80	-8.411%	2	38	-66.327%
2024-12-19	10.64	10.82	10.64	10.70	-1.835%	7	37	-69.159%
2024-12-17	10.54	10.90	10.54	10.90	-6.034%	7	36	-69.725%
2024-12-13	11.20	11.60	11.20	11.60	+1.754%	4	39	-71.552%
2024-12-11	11.40	11.40	11.40	11.40	+3.636%	1	39	-71.053%
2024-12-10	11.00	11.00	11.00	11.00	-5.336%	2	29	-70.000%
2024-12-09	11.62	11.62	11.62	11.62	-19.306%	10	27	-71.601%
2024-12-06	14.40	14.40	14.40	14.40	-12.195%	2	17	-77.083%
2024-12-05	16.40	16.40	16.40	16.40	+5.398%	1	18	-79.878%
2024-12-04	15.56	15.56	15.56	15.56	-22.278%	1	17	-78.792%
2024-11-27	20.01	20.02	20.01	20.02	+32.058%	4	15	-83.516%
2024-11-20	15.16	15.16	15.16	15.16	-14.736%	1	15	-78.232%
2024-11-19	17.78	17.78	17.78	17.78	-6.421%	1	14	-81.440%
2024-11-18	19.60	19.60	19.00	19.00	+6.086%	3	14	-82.632%
2024-11-15	17.91	17.91	17.91	17.91	+16.299%	4	16	-81.575%
2024-11-13	15.40	15.40	15.40	15.40	-1.911%	1	14	-78.571%
2024-11-12	15.70	15.70	15.70	15.70	-24.155%	1	13	-78.981%
2024-10-29	20.40	20.70	20.40	20.70	-1.663%	6	12	-84.058%
2024-10-25	21.05	21.05	21.05	21.05	-15.800%	2	10	-84.323%
2024-10-23	25.00	25.00	25.00	25.00	+32.275%	1	10	-86.800%
2024-10-09	18.90	18.90	18.90	18.90	+21.154%	1	10	-82.540%
2024-10-07	20.90	20.90	15.49	15.60	-30.667%	3	10	-78.846%
2024-10-04	22.50	22.50	22.50	22.50	+1.718%	6	10	-85.333%
2024-10-03	22.25	22.25	22.12	22.12	-8.140%	5	11	-85.081%
2024-10-02	24.08	24.08	24.08	24.08	+7.022%	6	6	-86.296%
2024-09-27	22.50	22.50	22.50	22.50	0.000%	2	1	-85.333%