Dark

CPB20260116C45
CPB Jan 16 2026 45.00 Call (CPB260116C00045000)
option OPRA

EOD

May 12, 2025

0.5100-19.048%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.59	0.59	0.51	0.51	-19.048%	10	1,108	0.000%
2025-05-09	0.63	0.63	0.63	0.63	+5.000%	2	1,106	-19.048%
2025-05-07	0.55	0.60	0.55	0.60	-17.808%	9	1,106	-15.000%
2025-05-01	0.70	0.73	0.70	0.73	-2.667%	2	1,115	-30.137%
2025-04-29	0.60	0.75	0.60	0.75	0.000%	3	1,117	-32.000%
2025-04-28	0.75	0.75	0.75	0.75	-1.316%	3	1,120	-32.000%
2025-04-25	0.85	0.85	0.75	0.76	-41.538%	24	1,121	-32.895%
2025-04-22	1.30	1.30	1.30	1.30	+18.182%	1	1,127	-60.769%
2025-04-17	1.10	1.10	1.10	1.10	-15.385%	2	1,124	-53.636%
2025-04-16	1.30	1.30	1.30	1.30	+18.182%	11	1,124	-60.769%
2025-04-15	1.10	1.10	1.10	1.10	-25.676%	1	1,113	-53.636%
2025-04-14	1.50	1.50	1.48	1.48	+2.069%	9	1,114	-65.541%
2025-04-11	1.45	1.45	1.45	1.45	+18.852%	6	1,110	-64.828%
2025-04-10	1.30	1.30	1.22	1.22	-18.667%	3	1,113	-58.197%
2025-04-08	1.50	1.50	1.50	1.50	-14.773%	1	1,115	-66.000%
2025-04-07	1.75	1.90	1.66	1.76	-12.000%	12	1,116	-71.023%
2025-04-04	2.05	2.10	1.95	2.00	+11.111%	42	1,118	-74.500%
2025-04-03	1.80	1.80	1.80	1.80	+1.124%	1	1,130	-71.667%
2025-03-31	1.70	1.80	1.60	1.78	+14.839%	98	1,130	-71.348%
2025-03-28	1.60	1.60	1.55	1.55	+3.333%	52	1,183	-67.097%
2025-03-27	1.50	1.50	1.50	1.50	+27.119%	1	1,209	-66.000%
2025-03-24	1.25	1.25	1.18	1.18	-5.600%	11	1,208	-56.780%
2025-03-20	1.26	1.26	1.19	1.25	0.000%	111	1,197	-59.200%
2025-03-19	1.25	1.25	1.25	1.25	-19.355%	4	1,106	-59.200%
2025-03-18	1.50	1.55	1.50	1.55	+3.333%	12	1,102	-67.097%
2025-03-13	1.50	1.50	1.50	1.50	-6.250%	1	1,103	-66.000%
2025-03-12	1.55	1.65	1.55	1.60	-36.759%	17	1,103	-68.125%
2025-03-11	2.53	2.53	2.53	2.53	-27.714%	7	1,093	-79.842%
2025-03-10	2.80	3.50	2.80	3.50	+29.630%	4	1,093	-85.429%
2025-03-07	2.25	3.50	2.25	2.70	+130.769%	122	1,090	-81.111%
2025-03-05	1.17	1.17	1.17	1.17	-48.684%	1	1,089	-56.410%
2025-03-04	2.45	2.45	2.28	2.28	-6.939%	4	1,089	-77.632%
2025-03-03	1.85	2.45	1.85	2.45	+19.512%	11	1,088	-79.184%
2025-02-28	2.05	2.05	2.05	2.05	+22.024%	4	1,082	-75.122%
2025-02-27	1.85	1.85	1.50	1.68	-12.500%	13	1,080	-69.643%
2025-02-26	1.95	2.01	1.90	1.92	-32.394%	10	1,077	-73.438%
2025-02-25	2.60	2.85	2.60	2.84	+23.478%	12	1,087	-82.042%
2025-02-24	2.50	2.50	2.30	2.30	+6.481%	7	1,086	-77.826%
2025-02-21	1.80	2.20	1.80	2.16	+16.757%	116	1,082	-76.389%
2025-02-20	1.60	1.85	1.60	1.85	+20.130%	5	1,025	-72.432%
2025-02-19	1.40	1.54	1.40	1.54	+6.207%	300	1,024	-66.883%
2025-02-18	1.45	1.45	1.45	1.45	-6.452%	1	760	-64.828%
2025-02-14	1.50	1.70	1.50	1.55	+10.714%	1,022	255	-67.097%
2025-02-13	1.50	1.50	1.40	1.40	-2.098%	3	255	-63.571%
2025-02-12	1.43	1.43	1.43	1.43	+14.400%	9	254	-64.336%
2025-02-11	1.25	1.25	1.25	1.25	-19.355%	1	245	-59.200%
2025-02-06	1.55	1.55	1.55	1.55	+24.000%	3	244	-67.097%
2025-02-05	1.25	1.25	1.25	1.25	-13.793%	1	247	-59.200%
2025-01-30	1.45	1.45	1.45	1.45	-1.361%	1	247	-64.828%
2025-01-29	1.47	1.47	1.47	1.47	-9.259%	1	247	-65.306%
2025-01-28	1.62	1.62	1.62	1.62	-16.062%	2	248	-68.519%
2025-01-27	1.93	1.93	1.93	1.93	+32.192%	1	246	-73.575%
2025-01-24	1.48	1.48	1.46	1.46	+4.286%	22	245	-65.068%
2025-01-23	1.20	1.40	1.20	1.40	-7.285%	23	235	-63.571%
2025-01-21	1.52	1.62	1.49	1.51	+0.667%	53	225	-66.225%
2025-01-17	1.50	1.50	1.50	1.50	+11.111%	2	195	-66.000%
2025-01-16	1.41	1.41	1.35	1.35	-6.897%	11	195	-62.222%
2025-01-15	1.45	1.45	1.45	1.45	+20.833%	6	206	-64.828%
2025-01-13	1.20	1.20	1.20	1.20	+4.348%	1	206	-57.500%
2025-01-10	1.26	1.26	1.15	1.15	-58.929%	12	206	-55.652%
2025-01-02	2.80	2.80	2.80	2.80	+16.667%	1	200	-81.786%
2024-12-31	2.40	2.40	2.40	2.40	+0.840%	1	198	-78.750%
2024-12-30	2.30	2.39	2.30	2.38	-2.857%	22	198	-78.571%
2024-12-27	2.50	2.50	2.45	2.45	-9.259%	32	181	-79.184%
2024-12-26	2.70	2.70	2.70	2.70	+5.058%	2	168	-81.111%
2024-12-23	2.57	2.57	2.57	2.57	-5.166%	2	168	-80.156%
2024-12-20	2.75	2.75	2.61	2.71	-1.455%	9	168	-81.181%
2024-12-18	2.75	2.75	2.75	2.75	-21.429%	2	175	-81.455%
2024-12-17	3.40	3.50	3.40	3.50	+3.245%	11	173	-85.429%
2024-12-16	3.40	3.40	3.39	3.39	-0.294%	11	170	-84.956%
2024-12-12	3.40	3.50	3.40	3.40	0.000%	5	170	-85.000%
2024-12-11	3.40	3.40	3.40	3.40	-5.556%	1	169	-85.000%
2024-12-09	3.50	3.60	3.50	3.60	+7.463%	33	167	-85.833%
2024-12-05	3.33	3.35	3.33	3.35	-6.944%	4	135	-84.776%
2024-12-04	3.56	3.60	3.56	3.60	-33.333%	6	131	-85.833%
2024-12-03	5.40	5.40	5.40	5.40	-2.703%	2	131	-90.556%
2024-11-25	5.55	5.55	5.55	5.55	+8.187%	2	130	-90.811%
2024-11-22	5.00	5.13	5.00	5.13	+28.250%	18	130	-90.058%
2024-11-19	4.00	4.00	4.00	4.00	-11.111%	3	132	-87.250%
2024-11-14	4.50	4.50	4.50	4.50	+5.882%	2	132	-88.667%
2024-11-13	4.25	4.25	4.25	4.25	+8.974%	5	130	-88.000%
2024-11-12	3.90	3.90	3.90	3.90	-15.217%	1	126	-86.923%
2024-11-11	4.97	4.97	4.60	4.60	-29.771%	3	125	-88.913%
2024-10-11	6.50	6.55	6.50	6.55	+2.344%	6	124	-92.214%
2024-10-02	6.40	6.40	6.40	6.40	-19.598%	3	122	-92.031%
2024-09-27	7.96	7.96	7.96	7.96	-12.527%	6	120	-93.593%
2024-09-20	9.10	9.10	9.10	9.10	-8.081%	4	117	-94.396%
2024-09-06	10.00	10.00	9.90	9.90	+2.062%	8	116	-94.848%
2024-09-05	9.70	9.70	9.70	9.70	+3.191%	1	116	-94.742%
2024-09-03	9.40	9.40	9.40	9.40	0.000%	1	117	-94.574%
2024-08-23	9.40	9.40	9.40	9.40	+2.845%	2	117	-94.574%
2024-08-22	9.21	9.21	9.14	9.14	+8.551%	2	118	-94.420%
2024-08-09	8.42	8.42	8.42	8.42	+6.853%	2	120	-93.943%
2024-08-07	8.11	8.11	7.88	7.88	+9.444%	3	120	-93.528%
2024-07-17	7.20	7.20	7.20	7.20	+28.571%	1	117	-92.917%
2024-07-02	5.60	5.60	5.60	5.60	+3.704%	1	117	-90.893%
2024-06-28	5.40	5.40	5.40	5.40	-10.000%	76	117	-90.556%
2024-06-26	6.00	6.00	6.00	6.00	+14.286%	1	101	-91.500%
2024-06-20	5.25	5.25	5.25	5.25	+28.049%	1	100	-90.286%
2024-06-10	4.10	4.10	4.10	4.10	-8.889%	10	99	-87.561%
2024-06-07	4.50	4.50	4.50	4.50	-2.174%	2	89	-88.667%
2024-06-06	4.60	4.60	4.60	4.60	-4.167%	1	88	-88.913%
2024-06-04	4.80	4.80	4.80	4.80	-7.692%	3	87	-89.375%
2024-05-29	5.20	5.20	5.20	5.20	-13.333%	3	84	-90.192%
2024-05-22	6.00	6.00	6.00	6.00	-6.250%	2	84	-91.500%
2024-05-21	6.40	6.40	6.40	6.40	-8.571%	1	82	-92.031%
2024-05-16	7.00	7.00	7.00	7.00	+18.644%	2	81	-92.714%
2024-05-03	5.90	5.90	5.90	5.90	-9.231%	20	81	-91.356%
2024-04-30	6.50	6.50	6.50	6.50	+5.348%	1	71	-92.154%
2024-04-23	6.20	6.25	6.14	6.17	+2.833%	4	72	-91.734%
2024-04-22	6.00	6.00	6.00	6.00	+5.263%	1	69	-91.500%
2024-04-19	5.70	5.70	5.70	5.70	+22.318%	1	68	-91.053%
2024-04-15	4.66	4.66	4.66	4.66	-14.495%	1	69	-89.056%
2024-04-08	5.45	5.45	5.45	5.45	+6.863%	1	68	-90.642%
2024-04-05	5.10	5.10	5.10	5.10	+2.000%	4	69	-90.000%
2024-04-04	5.00	5.00	5.00	5.00	+4.167%	1	67	-89.800%
2024-04-03	4.80	4.80	4.80	4.80	-12.568%	1	66	-89.375%
2024-04-02	5.48	5.52	5.48	5.49	-4.188%	22	65	-90.710%
2024-04-01	5.73	5.73	5.73	5.73	+31.422%	1	63	-91.099%
2024-03-11	4.36	4.36	4.36	4.36	+15.040%	1	63	-88.303%
2024-02-14	3.75	3.79	3.75	3.79	-27.255%	2	62	-86.544%
2024-01-19	5.21	5.21	5.21	5.21	-5.273%	1	60	-90.211%
2024-01-05	5.50	5.50	5.50	5.50	-3.509%	1	60	-90.727%
2024-01-02	5.70	5.70	5.70	5.70	+16.327%	5	59	-91.053%
2023-12-29	4.90	4.90	4.90	4.90	-18.333%	1	56	-89.592%
2023-12-18	6.00	6.00	6.00	6.00	-4.762%	1	56	-91.500%
2023-12-13	6.30	6.30	6.30	6.30	+36.957%	2	56	-91.905%
2023-12-11	4.60	4.60	4.60	4.60	-16.364%	5	56	-88.913%
2023-12-07	5.50	5.50	5.50	5.50	+3.774%	1	56	-90.727%
2023-12-06	4.97	5.30	4.97	5.30	+29.268%	16	57	-90.377%
2023-12-04	4.10	4.12	4.08	4.10	-2.844%	18	56	-87.561%
2023-11-21	4.20	4.22	4.20	4.22	-2.989%	16	47	-87.915%
2023-11-20	4.35	4.35	4.35	4.35	-5.435%	4	31	-88.276%
2023-11-03	4.57	4.60	4.57	4.60	+6.977%	2	27	-88.913%
2023-10-24	4.30	4.30	4.30	4.30	-2.273%	10	25	-88.140%
2023-10-23	4.40	4.40	4.40	4.40	+0.917%	2	15	-88.409%
2023-10-18	4.36	4.36	4.36	4.36	+0.461%	1	13	-88.303%
2023-10-17	4.34	4.34	4.34	4.34	+0.930%	3	12	-88.249%
2023-10-13	4.30	4.30	4.30	4.30	+20.112%	1	9	-88.140%
2023-10-12	3.58	3.58	3.58	3.58	-19.551%	5	8	-85.754%
2023-10-04	4.45	4.45	4.45	4.45	+13.232%	2	3	-88.539%
2023-10-03	3.93	3.93	3.93	3.93	-6.429%	1	4	-87.023%
2023-10-02	4.20	4.20	4.20	4.20	-12.500%	1	3	-87.857%
2023-09-29	4.80	4.80	4.80	4.80	-4.192%	1	4	-89.375%
2023-09-27	5.01	5.01	5.01	5.01	-9.239%	1	3	-89.820%
2023-09-13	5.52	5.52	5.52	5.52	0.000%	2	2	-90.761%