Dark

CDE
Coeur Mining, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:58 PM EDT

21.25USD-1.871%(-0.40)32,938,193

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

21.00USD-3.000%(-0.65)86,136

After-hours

Sep 4, 2026 4:11:30 PM EDT

21.38USD+0.635%(+0.13)1,948,606

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,036	3,673	150	1,289

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.14	+40.00%	23	36	08-27	CDE260925C00030000
26.50 C	0.35	+133.33%	2	2	09-03	CDE260925C00026500
26.00 C	0.22	+4.76%	2	20	09-03	CDE260925C00026000
25.00 C	0.41	+36.67%	4	1,359	09-03	CDE260925C00025000
24.00 C	0.47	-21.67%	1	121	09-03	CDE260925C00024000
23.00 C	0.85	+26.87%	4	496	09-03	CDE260925C00023000
22.50 C	1.00	+5.26%	10	108	09-03	CDE260925C00022500
22.00 C	1.17	+7.34%	353	502	09-03	CDE260925C00022000
21.50 C	1.45	+16.00%	39	1,029	09-03	CDE260925C00021500
21.00 C	1.60	+3.23%	6	444	09-03	CDE260925C00021000
20.50 C	1.80	+11.80%	2	68	09-03	CDE260925C00020500
20.00 C	2.26	+18.95%	3	1,099	09-03	CDE260925C00020000
19.50 C	3.20	+33.33%	2	15	08-27	CDE260925C00019500
19.00 C	2.80	+30.23%	6	121	09-02	CDE260925C00019000
18.50 C	3.17	-14.32%	2	55	09-03	CDE260925C00018500
18.00 C	3.50	+9.38%	10	5	09-02	CDE260925C00018000
17.50 C	4.05	+5.74%	101	106	09-03	CDE260925C00017500
17.00 C	4.50	-6.25%	36	68	08-28	CDE260925C00017000
16.50 C	4.87	-8.11%	6	24	08-28	CDE260925C00016500
16.00 C	5.34	+12.66%	2	7	09-02	CDE260925C00016000
15.50 C	5.30	+51.43%	3	12	09-01	CDE260925C00015500
15.00 C	6.30	+65.79%	3	5	08-25	CDE260925C00015000
14.50 C	7.75	0%	2	1	08-27	CDE260925C00014500
14.00 C	0	0%	0			CDE260925C00014000
13.50 C	0	0%	0			CDE260925C00013500
13.00 C	0	0%	0			CDE260925C00013000
12.50 C	8.40	0%	4	1	08-24	CDE260925C00012500
12.00 C	0	0%	0			CDE260925C00012000
11.50 C	10.70	+13.23%	4	2	08-27	CDE260925C00011500
11.00 C	0	0%	0			CDE260925C00011000
10.50 C	11.75	0%	2	0	08-27	CDE260925C00010500
10.00 C	10.90	0%	4	0	08-24	CDE260925C00010000
5.00 C	17.20	+8.18%	6	3	08-27	CDE260925C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			CDE260925P00030000
26.50 P	0	0%	0			CDE260925P00026500
26.00 P	6.00	0%	14	14	09-01	CDE260925P00026000
25.00 P	4.54	+8.10%	1	1	08-31	CDE260925P00025000
24.00 P	2.94	0%	8	8	09-03	CDE260925P00024000
23.00 P	2.95	+47.50%	15	28	09-01	CDE260925P00023000
22.50 P	2.25	-6.25%	10	12	08-25	CDE260925P00022500
22.00 P	1.53	+6.99%	3	72	09-03	CDE260925P00022000
21.50 P	1.35	+10.66%	1	15	09-03	CDE260925P00021500
21.00 P	0.97	-14.91%	3	172	09-03	CDE260925P00021000
20.50 P	0.75	-19.35%	7	67	09-03	CDE260925P00020500
20.00 P	0.55	-25.68%	6	149	09-03	CDE260925P00020000
19.50 P	0.42	-52.27%	32	41	09-03	CDE260925P00019500
19.00 P	0.35	-12.50%	29	184	09-03	CDE260925P00019000
18.50 P	0.25	-16.67%	1	71	09-03	CDE260925P00018500
18.00 P	0.25	-16.67%	3	115	09-02	CDE260925P00018000
17.50 P	0.14	-48.15%	4	32	09-03	CDE260925P00017500
17.00 P	0.10	-50.00%	1	16	09-03	CDE260925P00017000
16.50 P	0.04	-73.33%	4	53	09-03	CDE260925P00016500
16.00 P	0.10	+100.00%	11	342	09-02	CDE260925P00016000
15.50 P	0.12	-20.00%	2	7	08-20	CDE260925P00015500
15.00 P	0.05	-37.50%	1	8	08-27	CDE260925P00015000
14.50 P	0.14	-44.00%	2	3	08-17	CDE260925P00014500
14.00 P	0.05	-50.00%	1	28	08-25	CDE260925P00014000
13.50 P	0.18	-18.18%	2	1	08-13	CDE260925P00013500
13.00 P	0	0%	0			CDE260925P00013000
12.50 P	0	0%	0			CDE260925P00012500
12.00 P	0	0%	0			CDE260925P00012000
11.50 P	0	0%	0			CDE260925P00011500
11.00 P	0	0%	0			CDE260925P00011000
10.50 P	0	0%	0			CDE260925P00010500
10.00 P	0	0%	0			CDE260925P00010000
5.00 P	0	0%	0			CDE260925P00005000

document.getElementById("L3mtFP").onerror = function(){this.style.display='none';}; .dark-mode .JRH5qp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRH5qp{ color: #333333; background-color: white; border: 2px solid #333333; }CDECoeur Mining, Inc.stock NYSE