Dark

CPB20250516C40
CPB May 16 2025 40.00 Call (CPB250516C00040000)
option OPRA

EOD

May 9, 2025

0.0900+80.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.09	0.09	0.09	0.09	+80.000%	10	1,243	0.000%
2025-05-06	0.05	0.05	0.05	0.05	0.000%	1	1,246	+80.000%
2025-05-05	0.01	0.09	0.01	0.05	-44.444%	37	1,247	+80.000%
2025-05-01	0.09	0.09	0.09	0.09	-10.000%	2	1,283	0.000%
2025-04-30	0.60	0.60	0.10	0.10	+42.857%	7	1,283	-10.000%
2025-04-29	0.05	0.07	0.04	0.07	0.000%	12	1,288	+28.571%
2025-04-28	0.10	0.10	0.07	0.07	-30.000%	6	1,287	+28.571%
2025-04-25	0.10	0.20	0.07	0.10	0.000%	84	1,288	-10.000%
2025-04-24	0.18	0.20	0.05	0.10	-50.000%	49	1,282	-10.000%
2025-04-23	0.25	0.25	0.20	0.20	-33.333%	37	1,297	-55.000%
2025-04-22	0.35	0.40	0.27	0.30	0.000%	18	1,270	-70.000%
2025-04-21	0.38	0.38	0.25	0.30	-14.286%	28	1,263	-70.000%
2025-04-17	0.25	0.35	0.25	0.35	+25.000%	193	1,078	-74.286%
2025-04-16	0.40	0.40	0.25	0.28	-30.000%	44	1,078	-67.857%
2025-04-15	0.58	0.60	0.40	0.40	-46.667%	81	1,043	-77.500%
2025-04-14	0.60	0.78	0.60	0.75	+25.000%	111	1,045	-88.000%
2025-04-11	0.62	0.80	0.60	0.60	-7.692%	36	949	-85.000%
2025-04-10	0.80	0.80	0.65	0.65	-9.722%	7	942	-86.154%
2025-04-09	0.50	0.88	0.50	0.72	+20.000%	18	939	-87.500%
2025-04-08	1.50	1.50	0.60	0.60	-42.857%	40	940	-85.000%
2025-04-07	1.06	1.33	0.95	1.05	-16.000%	34	907	-91.429%
2025-04-04	2.00	2.13	1.25	1.25	-19.355%	26	922	-92.800%
2025-04-03	1.50	1.68	1.26	1.55	+63.158%	11	925	-94.194%
2025-04-02	1.06	1.15	0.90	0.95	-15.929%	155	929	-90.526%
2025-04-01	1.10	1.25	1.10	1.13	-13.740%	55	949	-92.035%
2025-03-31	1.35	1.65	1.31	1.31	+0.769%	69	957	-93.130%
2025-03-28	1.20	1.35	1.15	1.30	+12.069%	196	1,007	-93.077%
2025-03-27	1.06	1.16	1.02	1.16	+22.105%	48	1,046	-92.241%
2025-03-26	0.77	1.00	0.76	0.95	+61.017%	441	1,022	-90.526%
2025-03-25	0.53	0.59	0.53	0.59	+3.509%	26	835	-84.746%
2025-03-24	0.60	0.70	0.57	0.57	-18.571%	38	827	-84.211%
2025-03-21	0.70	0.77	0.70	0.70	0.000%	60	825	-87.143%
2025-03-20	0.70	0.70	0.65	0.70	-24.731%	35	796	-87.143%
2025-03-19	0.80	0.95	0.80	0.93	-17.699%	21	782	-90.323%
2025-03-18	1.18	1.18	1.13	1.13	-5.833%	2	768	-92.035%
2025-03-17	1.02	1.25	1.02	1.20	+16.505%	35	767	-92.500%
2025-03-14	1.05	1.05	1.00	1.03	-3.738%	72	740	-91.262%
2025-03-13	1.25	1.25	1.06	1.07	-14.400%	42	671	-91.589%
2025-03-12	1.25	1.41	1.25	1.25	-47.917%	59	671	-92.800%
2025-03-11	2.85	2.85	2.40	2.40	-30.636%	2	618	-96.250%
2025-03-10	4.03	4.20	3.46	3.46	+17.288%	7	619	-97.399%
2025-03-07	2.30	4.22	2.30	2.95	+73.529%	44	621	-96.949%
2025-03-06	1.38	1.70	1.38	1.70	+9.677%	232	629	-94.706%
2025-03-05	1.35	1.55	1.17	1.55	-30.180%	78	832	-94.194%
2025-03-04	2.88	3.20	2.22	2.22	-6.329%	47	855	-95.946%
2025-03-03	2.09	2.37	2.09	2.37	+10.233%	12	828	-96.203%
2025-02-28	2.05	2.15	2.05	2.15	+10.256%	24	826	-95.814%
2025-02-27	1.95	1.95	1.85	1.95	0.000%	36	821	-95.385%
2025-02-26	2.72	2.78	1.93	1.95	-37.299%	39	795	-95.385%
2025-02-25	3.00	3.46	3.00	3.11	+7.612%	46	782	-97.106%
2025-02-24	2.40	3.30	2.27	2.89	+15.600%	240	767	-96.886%
2025-02-21	1.95	2.65	1.95	2.50	+47.059%	164	622	-96.400%
2025-02-20	1.70	1.85	1.70	1.70	+25.926%	72	665	-94.706%
2025-02-19	1.19	1.40	1.19	1.35	+12.500%	32	644	-93.333%
2025-02-18	1.35	1.35	1.20	1.20	-17.241%	4	616	-92.500%
2025-02-14	1.55	1.57	1.45	1.45	+7.407%	26	613	-93.793%
2025-02-13	1.36	1.40	1.34	1.35	+8.000%	13	613	-93.333%
2025-02-12	1.35	1.35	1.25	1.25	0.000%	10	614	-92.800%
2025-02-11	0.95	1.25	0.95	1.25	+22.549%	114	608	-92.800%
2025-02-10	1.02	1.02	1.02	1.02	-9.735%	2	616	-91.176%
2025-02-07	1.10	1.15	0.90	1.13	-1.739%	430	616	-92.035%
2025-02-06	1.35	1.35	1.15	1.15	-8.000%	56	411	-92.174%
2025-02-05	1.24	1.25	1.24	1.25	+4.167%	4	363	-92.800%
2025-02-04	1.20	1.20	1.20	1.20	-20.000%	2	363	-92.500%
2025-02-03	1.50	1.50	1.50	1.50	-6.250%	2	363	-94.000%
2025-01-31	1.75	1.75	1.60	1.60	-24.528%	4	363	-94.375%
2025-01-30	1.53	2.12	1.53	2.12	+46.207%	16	363	-95.755%
2025-01-29	1.76	1.76	1.45	1.45	-27.500%	18	366	-93.793%
2025-01-28	2.00	2.00	2.00	2.00	-11.504%	1	366	-95.500%
2025-01-27	1.90	2.26	1.90	2.26	+41.250%	41	365	-96.018%
2025-01-24	1.60	1.60	1.60	1.60	+18.519%	4	395	-94.375%
2025-01-22	1.35	1.35	1.35	1.35	-17.683%	1	393	-93.333%
2025-01-21	1.65	1.70	1.60	1.64	+2.500%	16	393	-94.512%
2025-01-17	1.60	1.65	1.60	1.60	0.000%	262	280	-94.375%
2025-01-15	1.60	1.60	1.60	1.60	+0.629%	30	280	-94.375%
2025-01-14	1.65	1.65	1.59	1.59	-5.917%	17	271	-94.340%
2025-01-13	1.35	1.69	1.35	1.69	+36.290%	40	260	-94.675%
2025-01-10	1.55	1.55	1.24	1.24	-32.973%	74	227	-92.742%
2025-01-08	1.85	1.85	1.66	1.85	-24.490%	118	141	-95.135%
2025-01-07	2.50	2.50	2.45	2.45	-12.500%	7	141	-96.327%
2025-01-06	2.80	2.80	2.80	2.80	-22.222%	1	134	-96.786%
2025-01-03	3.60	3.60	3.60	3.60	-2.703%	2	134	-97.500%
2025-01-02	3.70	3.70	3.70	3.70	+16.352%	2	135	-97.568%
2024-12-31	3.18	3.18	3.18	3.18	+2.581%	15	122	-97.170%
2024-12-27	3.10	3.10	3.10	3.10	-3.125%	20	122	-97.097%
2024-12-23	3.20	3.20	3.20	3.20	-3.030%	27	112	-97.188%
2024-12-20	3.30	3.30	3.30	3.30	-2.655%	5	85	-97.273%
2024-12-19	3.25	3.39	3.20	3.39	-3.143%	32	85	-97.345%
2024-12-18	3.79	3.96	3.50	3.50	-22.222%	9	53	-97.429%
2024-12-17	4.50	4.50	4.50	4.50	+4.651%	1	44	-98.000%
2024-12-16	4.60	4.60	4.30	4.30	-2.273%	2	41	-97.907%
2024-12-11	4.60	4.60	4.40	4.40	-10.204%	6	41	-97.955%
2024-12-10	5.10	5.10	4.90	4.90	+4.255%	27	37	-98.163%
2024-12-09	4.70	4.70	4.70	4.70	+5.381%	3	22	-98.085%
2024-12-05	4.46	4.46	4.46	4.46	-0.224%	6	20	-97.982%
2024-12-04	4.75	4.75	4.47	4.47	-50.000%	12	15	-97.987%
2024-10-02	8.94	8.94	8.94	8.94	-21.990%	1	3	-98.993%
2024-09-23	11.46	11.46	11.46	11.46	-5.289%	1	2	-99.215%
2024-09-20	12.10	12.10	12.10	12.10	0.000%	2	1	-99.256%