Dark

CPB20250516P40
CPB May 16 2025 40.00 Put (CPB250516P00040000)
option OPRA

EOD

May 12, 2025

4.22-8.658%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.22	4.22	4.22	4.22	-8.658%	10	148	0.000%
2025-05-09	4.62	4.62	4.62	4.62	+2.895%	2	148	-8.658%
2025-05-08	4.46	4.49	4.46	4.49	-0.222%	6	148	-6.013%
2025-05-06	4.42	4.67	4.42	4.50	0.000%	12	159	-6.222%
2025-05-05	4.50	4.50	4.50	4.50	+9.756%	1	171	-6.222%
2025-05-02	4.10	4.10	4.10	4.10	+1.485%	2	172	+2.927%
2025-05-01	3.85	4.04	3.83	4.04	+15.429%	12	456	+4.455%
2025-04-30	3.97	3.97	3.50	3.50	-16.667%	8	469	+20.571%
2025-04-29	4.50	4.50	4.20	4.20	+1.205%	9	469	+0.476%
2025-04-28	4.10	4.15	3.98	4.15	+23.881%	40	630	+1.687%
2025-04-24	2.82	3.35	2.82	3.35	+28.846%	7	671	+25.970%
2025-04-23	2.60	2.78	2.60	2.60	0.000%	9	718	+62.308%
2025-04-22	2.60	2.60	2.60	2.60	-1.887%	1	725	+62.308%
2025-04-21	2.55	2.65	2.55	2.65	+1.923%	2	726	+59.245%
2025-04-17	2.80	2.80	2.45	2.60	-20.000%	4	728	+62.308%
2025-04-16	2.47	3.25	2.47	3.25	+44.444%	7	728	+29.846%
2025-04-15	2.22	2.25	2.22	2.25	+15.385%	2	735	+87.556%
2025-04-14	1.96	1.96	1.95	1.95	-9.302%	2	734	+116.410%
2025-04-11	2.75	2.80	2.15	2.15	-22.939%	250	735	+96.279%
2025-04-10	2.14	2.79	2.12	2.79	-3.793%	8	657	+51.254%
2025-04-09	3.59	3.59	2.90	2.90	-19.444%	4	662	+45.517%
2025-04-08	2.42	3.60	2.42	3.60	+37.405%	47	663	+17.222%
2025-04-07	3.30	3.30	2.25	2.62	+27.805%	17	668	+61.069%
2025-04-04	1.91	2.25	1.75	2.05	+51.852%	24	678	+105.854%
2025-04-03	1.46	1.46	1.35	1.35	-22.857%	5	676	+212.593%
2025-04-02	1.79	1.79	1.75	1.75	+16.667%	3	677	+141.143%
2025-04-01	1.50	1.50	1.50	1.50	-0.662%	2	675	+181.333%
2025-03-31	1.30	1.51	1.30	1.51	-8.485%	4	675	+179.470%
2025-03-28	1.58	1.65	1.58	1.65	0.000%	6	671	+155.758%
2025-03-27	1.65	1.65	1.65	1.65	-15.385%	2	671	+155.758%
2025-03-26	2.01	2.01	1.95	1.95	-23.529%	11	673	+116.410%
2025-03-25	2.57	2.57	2.50	2.55	-4.851%	99	671	+65.490%
2025-03-24	2.68	2.68	2.68	2.68	-0.741%	1	600	+57.463%
2025-03-21	2.55	2.70	2.48	2.70	-3.571%	402	600	+56.296%
2025-03-20	2.77	2.95	2.75	2.80	+13.360%	16	594	+50.714%
2025-03-19	2.90	2.90	2.47	2.47	+9.778%	7	592	+70.850%
2025-03-18	2.25	2.25	2.25	2.25	0.000%	1	589	+87.556%
2025-03-17	2.20	2.25	2.20	2.25	-21.875%	24	589	+87.556%
2025-03-13	2.88	2.88	2.88	2.88	+2.857%	3	592	+46.528%
2025-03-12	2.80	2.80	2.80	2.80	+64.706%	10	592	+50.714%
2025-03-11	1.46	1.70	1.46	1.70	+41.667%	14	593	+148.235%
2025-03-10	0.82	1.20	0.75	1.20	+48.148%	8	592	+251.667%
2025-03-07	1.35	1.35	0.81	0.81	-58.462%	10	592	+420.988%
2025-03-05	2.50	2.50	1.95	1.95	+2.632%	3	591	+116.410%
2025-03-04	1.30	1.90	1.30	1.90	+18.750%	18	591	+122.105%
2025-03-03	1.65	1.65	1.60	1.60	-21.951%	6	591	+163.750%
2025-02-28	2.15	2.15	2.05	2.05	0.000%	6	591	+105.854%
2025-02-26	1.65	2.05	1.65	2.05	+57.692%	34	591	+105.854%
2025-02-25	1.25	1.30	1.22	1.30	-7.143%	11	563	+224.615%
2025-02-24	1.73	1.73	1.25	1.40	-20.000%	28	572	+201.429%
2025-02-21	2.26	2.26	1.65	1.75	-35.185%	146	571	+141.143%
2025-02-20	2.70	2.70	2.70	2.70	-3.571%	1	633	+56.296%
2025-02-19	2.80	2.80	2.80	2.80	-10.256%	4	634	+50.714%
2025-02-18	2.95	3.15	2.95	3.12	+7.958%	68	638	+35.256%
2025-02-14	2.74	2.90	2.70	2.89	-2.034%	64	652	+46.021%
2025-02-13	2.95	3.00	2.85	2.95	-10.061%	18	668	+43.051%
2025-02-12	3.28	3.28	3.28	3.28	-4.373%	1	668	+28.659%
2025-02-11	3.43	3.43	3.43	3.43	-5.769%	1	667	+23.032%
2025-02-10	3.64	3.64	3.64	3.64	+7.059%	1	668	+15.934%
2025-02-06	3.40	3.40	3.40	3.40	-5.817%	10	668	+24.118%
2025-02-04	3.40	3.70	3.40	3.61	+24.483%	5	658	+16.898%
2025-02-03	2.90	2.90	2.90	2.90	+16.000%	140	658	+45.517%
2025-01-29	2.50	2.50	2.50	2.50	+11.111%	1	518	+68.800%
2025-01-28	2.25	2.25	2.25	2.25	+12.500%	1	518	+87.556%
2025-01-27	1.93	2.00	1.85	2.00	-18.367%	5	518	+111.000%
2025-01-21	2.13	2.45	2.13	2.45	-1.210%	5	516	+72.245%
2025-01-17	2.26	2.48	2.26	2.48	+8.297%	18	516	+70.161%
2025-01-16	2.45	2.50	2.29	2.29	-12.595%	59	516	+84.279%
2025-01-15	2.50	2.65	2.41	2.62	-4.380%	15	457	+61.069%
2025-01-14	2.74	2.75	2.74	2.74	+2.239%	8	453	+54.015%
2025-01-13	3.30	3.30	2.68	2.68	-14.103%	8	448	+57.463%
2025-01-10	2.60	3.12	2.60	3.12	+26.829%	8	445	+35.256%
2025-01-08	2.38	2.50	2.38	2.46	+18.841%	17	438	+71.545%
2025-01-07	1.80	2.07	1.80	2.07	+21.053%	98	438	+103.865%
2025-01-06	1.43	1.71	1.43	1.71	+22.143%	2	350	+146.784%
2025-01-03	1.35	1.40	1.35	1.40	+7.692%	6	349	+201.429%
2025-01-02	1.30	1.30	1.20	1.30	-6.475%	4	347	+224.615%
2024-12-31	1.39	1.39	1.39	1.39	-10.323%	2	348	+203.597%
2024-12-27	1.45	1.55	1.45	1.55	0.000%	10	348	+172.258%
2024-12-26	1.55	1.55	1.55	1.55	-3.125%	1	344	+172.258%
2024-12-24	1.60	1.60	1.60	1.60	-8.571%	51	393	+163.750%
2024-12-23	1.79	1.85	1.75	1.75	-1.685%	32	393	+141.143%
2024-12-20	1.77	1.90	1.77	1.78	-1.111%	8	420	+137.079%
2024-12-19	1.80	1.80	1.80	1.80	0.000%	11	418	+134.444%
2024-12-18	1.75	1.80	1.75	1.80	+33.333%	11	418	+134.444%
2024-12-17	1.37	1.37	1.35	1.35	+2.273%	7	415	+212.593%
2024-12-16	1.35	1.35	1.32	1.32	-0.752%	3	412	+219.697%
2024-12-13	1.33	1.33	1.33	1.33	-1.481%	2	412	+217.293%
2024-12-12	1.35	1.35	1.35	1.35	+3.846%	2	411	+212.593%
2024-12-10	1.30	1.30	1.30	1.30	-9.722%	89	409	+224.615%
2024-12-09	1.41	1.44	1.30	1.44	-7.097%	272	325	+193.056%
2024-12-05	1.60	1.60	1.47	1.55	0.000%	23	56	+172.258%
2024-12-04	1.50	1.60	1.45	1.55	+53.465%	46	67	+172.258%
2024-12-03	1.05	1.05	1.01	1.01	-1.942%	2	29	+317.822%
2024-11-27	1.00	1.03	1.00	1.03	-8.850%	2	26	+309.709%
2024-11-25	1.13	1.13	1.13	1.13	-13.077%	3	26	+273.451%
2024-11-22	1.30	1.30	1.30	1.30	-21.212%	46	26	+224.615%
2024-11-19	1.65	1.65	1.65	1.65	-0.602%	3	9	+155.758%
2024-11-18	1.66	1.66	1.66	1.66	+27.692%	1	6	+154.217%
2024-11-13	1.30	1.30	1.30	1.30	+18.182%	1	5	+224.615%
2024-11-12	1.10	1.10	1.10	1.10	+46.667%	1	5	+283.636%
2024-10-18	0.75	0.75	0.75	0.75	-6.250%	2	4	+462.667%
2024-10-14	0.80	0.80	0.80	0.80	0.000%	4	4	+427.500%