Dark

CDE20260821C10
CDE Aug 21 2026 10.00 Call (CDE260821C00010000)
option OPRA

EOD

Jul 17, 2026

4.80-18.644%(-1.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.3000	4.8000	4.3000	4.8000	-18.644%	9	162	0.000%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-8.810%	5	162	-18.644%
2026-06-30	6.4700	6.4700	6.4700	6.4700	-3.433%	1	157	-25.811%
2026-06-26	6.7000	6.7000	6.7000	6.7000	+9.836%	1	157	-28.358%
2026-06-25	6.1000	6.1000	6.1000	6.1000	-7.295%	1	157	-21.311%
2026-06-23	6.6000	6.6500	6.5700	6.5800	-22.497%	92	156	-27.052%
2026-06-17	8.4900	8.4900	8.4900	8.4900	-5.667%	1	188	-43.463%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+20.805%	1	188	-46.667%
2026-06-12	7.4500	7.4500	7.4500	7.4500	+26.271%	4	187	-35.570%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-14.493%	1	191	-18.644%
2026-06-05	7.8700	7.8700	6.9000	6.9000	-25.806%	2	191	-30.435%
2026-05-29	9.3000	9.3000	9.3000	9.3000	+16.981%	5	191	-48.387%
2026-05-20	7.9500	7.9500	7.9500	7.9500	-19.697%	1	186	-39.623%
2026-05-14	9.9000	9.9000	9.9000	9.9000	+30.263%	1	186	-51.515%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-17.838%	14	186	-36.842%
2026-04-22	9.2500	9.2500	9.2500	9.2500	-0.538%	1	172	-48.108%
2026-04-21	9.3000	9.3000	9.3000	9.3000	-7.000%	1	172	-48.387%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-9.910%	1	172	-52.000%
2026-04-08	11.1000	11.1000	11.1000	11.1000	+9.792%	5	173	-56.757%
2026-04-01	10.1100	10.1100	10.1100	10.1100	+11.099%	2	176	-52.522%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+28.350%	1	176	-47.253%
2026-03-26	7.0800	7.1600	7.0800	7.0900	-22.088%	20	177	-32.299%
2026-03-25	9.0500	9.1000	9.0500	9.1000	+9.507%	10	177	-47.253%
2026-03-23	8.3100	8.3100	8.3100	8.3100	-2.693%	1	167	-42.238%
2026-03-19	8.5400	8.5400	8.5400	8.5400	-12.857%	1	167	-43.794%
2026-03-18	9.6000	9.8000	9.6000	9.8000	-10.909%	12	167	-51.020%
2026-03-16	11.0000	11.0000	11.0000	11.0000	-0.362%	3	172	-56.364%
2026-03-13	11.0400	11.0400	11.0400	11.0400	-10.244%	35	171	-56.522%
2026-03-12	12.3000	12.3000	12.3000	12.3000	+6.957%	1	136	-60.976%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-6.504%	2	136	-58.261%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-8.277%	1	137	-60.976%
2026-03-05	13.4100	13.4100	13.4100	13.4100	-6.027%	2	136	-64.206%
2026-03-03	13.9000	14.2700	13.9000	14.2700	+0.140%	8	134	-66.363%
2026-02-20	15.0000	15.0000	14.2500	14.2500	+5.556%	17	134	-66.316%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-2.245%	2	146	-64.444%
2026-02-10	13.8100	13.8100	13.8100	13.8100	+21.140%	1	144	-65.243%
2026-02-04	11.4000	11.4000	11.4000	11.4000	+0.441%	5	144	-57.895%
2026-01-30	11.5600	12.0000	11.3500	11.3500	-32.761%	11	149	-57.709%
2026-01-23	15.9600	16.8800	15.9600	16.8800	+23.663%	9	138	-71.564%
2026-01-21	13.8200	13.8200	13.6000	13.6500	+5.814%	4	133	-64.835%
2026-01-16	12.8000	12.9000	12.8000	12.9000	+8.403%	8	139	-62.791%
2026-01-15	11.9500	12.0000	11.9000	11.9000	+5.310%	4	139	-59.664%
2026-01-09	11.3000	11.3000	11.3000	11.3000	+11.771%	5	138	-57.522%
2026-01-08	9.9900	10.1100	9.9900	10.1100	+10.977%	5	133	-52.522%
2025-12-31	9.0500	9.1100	9.0500	9.1100	-2.775%	2	137	-47.311%
2025-12-29	9.2200	9.3700	9.2200	9.3700	-9.029%	2	137	-48.773%
2025-12-26	10.2600	10.3000	10.2600	10.3000	+7.292%	2	136	-53.398%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-1.538%	5	139	-50.000%
2025-12-23	9.7500	9.7500	9.7500	9.7500	+2.632%	1	139	-50.769%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+11.765%	10	139	-49.474%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+18.056%	1	135	-43.529%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-14.994%	25	134	-33.333%
2025-12-01	8.6000	8.6000	8.3000	8.4700	+1.316%	24	159	-43.329%
2025-11-28	7.5600	8.3600	7.5600	8.3600	+14.835%	11	175	-42.584%
2025-11-26	7.2000	7.3000	7.2000	7.2800	+20.331%	5	168	-34.066%
2025-11-24	5.7300	6.0500	5.7000	6.0500	+9.009%	4	168	-20.661%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-14.615%	5	170	-13.514%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+8.333%	1	170	-26.154%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+1.695%	3	170	-20.000%
2025-11-18	6.1000	6.1000	5.9000	5.9000	-2.479%	3	167	-18.644%
2025-11-17	6.3000	6.3000	6.0500	6.0500	-13.571%	4	166	-20.661%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-2.778%	1	163	-31.429%
2025-11-12	6.6800	7.2000	6.6800	7.2000	+10.769%	45	163	-33.333%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+7.438%	3	127	-26.154%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-14.789%	2	124	-20.661%
2025-10-30	7.1000	7.1000	7.1000	7.1000	-13.939%	3	124	-32.394%
2025-10-27	8.5000	8.5000	8.2500	8.2500	-35.698%	60	157	-41.818%
2025-10-20	12.8300	12.8300	12.8300	12.8300	+7.815%	1	157	-62.588%
2025-10-17	11.9000	11.9000	11.9000	11.9000	-13.955%	3	158	-59.664%
2025-10-16	14.0000	14.0500	13.8300	13.8300	+23.482%	12	155	-65.293%
2025-10-09	11.2000	11.2000	11.2000	11.2000	+3.704%	6	145	-57.143%
2025-10-08	10.8000	10.8000	10.8000	10.8000	+21.212%	20	145	-55.556%
2025-09-25	8.9100	8.9100	8.9100	8.9100	-3.152%	5	128	-46.128%
2025-09-24	9.2000	9.2000	9.2000	9.2000	+1.770%	20	128	-47.826%
2025-09-23	9.0400	9.0400	9.0400	9.0400	+11.193%	1	108	-46.903%
2025-09-19	8.1300	8.1300	8.1300	8.1300	+14.025%	2	108	-40.959%
2025-09-18	7.1300	7.1300	7.1300	7.1300	-4.933%	1	108	-32.679%
2025-09-16	7.6000	7.6000	7.5000	7.5000	-1.575%	2	108	-36.000%
2025-09-15	7.6200	7.6200	7.6200	7.6200	+15.455%	1	109	-37.008%
2025-09-12	6.6000	6.6000	6.6000	6.6000	+19.134%	1	109	-27.273%
2025-09-09	5.4700	5.5400	5.4700	5.5400	-1.773%	9	109	-13.357%
2025-09-08	5.7900	5.8000	5.6400	5.6400	-0.177%	5	113	-14.894%
2025-09-05	5.6500	5.6500	5.6500	5.6500	+6.004%	5	113	-15.044%
2025-09-04	5.3000	5.3600	5.3000	5.3300	+0.756%	15	108	-9.944%
2025-09-03	5.2900	5.2900	5.2900	5.2900	+5.800%	4	122	-9.263%
2025-09-02	4.6000	5.0000	4.6000	5.0000	+19.332%	8	118	-4.000%
2025-08-28	4.1900	4.1900	4.1900	4.1900	+0.964%	1	116	+14.558%
2025-08-27	4.1000	4.1500	4.0400	4.1500	+9.211%	8	115	+15.663%
2025-08-25	3.8000	3.8000	3.8000	3.8000	+8.571%	6	113	+26.316%
2025-08-15	3.5800	3.5800	3.5000	3.5000	-1.408%	10	119	+37.143%
2025-08-13	3.5000	3.5500	3.5000	3.5500	+2.305%	6	120	+35.211%
2025-08-12	3.6000	3.6000	3.4700	3.4700	+8.438%	2	117	+38.329%
2025-08-11	3.1200	3.2000	3.1200	3.2000	-10.112%	21	118	+50.000%
2025-08-08	3.4000	3.5800	3.4000	3.5600	+6.587%	14	117	+34.831%
2025-08-07	3.1700	3.3400	3.0400	3.3400	+42.128%	21	109	+43.713%
2025-08-06	2.3400	2.4000	2.2300	2.3500	0.000%	14	94	+104.255%
2025-08-05	2.1500	2.3500	2.0000	2.3500	+27.027%	14	91	+104.255%
2025-08-04	1.9500	1.9500	1.8300	1.8500	+17.834%	4	90	+159.459%
2025-08-01	1.7000	1.7400	1.5500	1.5700	-7.647%	12	89	+205.732%
2025-07-31	1.7100	1.7100	1.5800	1.7000	-4.494%	7	89	+182.353%
2025-07-30	1.9900	1.9900	1.7800	1.7800	-5.319%	4	88	+169.663%
2025-07-29	1.9500	1.9900	1.7700	1.8800	+2.732%	6	86	+155.319%
2025-07-28	1.8000	1.9300	1.8000	1.8300	-5.181%	25	87	+162.295%
2025-07-25	2.1100	2.1600	1.9300	1.9300	-7.212%	10	81	+148.705%
2025-07-24	2.2300	2.2300	2.0800	2.0800	-6.726%	6	81	+130.769%
2025-07-23	2.2500	2.3400	2.0000	2.2300	-0.889%	28	79	+115.247%
2025-07-22	2.3000	2.3700	2.1700	2.2500	0.000%	18	71	+113.333%
2025-07-21	2.2500	2.2500	2.2500	2.2500	+9.756%	11	71	+113.333%
2025-07-17	1.9500	2.0500	1.9500	2.0500	-0.966%	4	60	+134.146%
2025-07-16	1.9500	2.0700	1.9500	2.0700	-3.721%	3	59	+131.884%
2025-07-15	2.2000	2.2000	2.1500	2.1500	-8.511%	32	57	+123.256%
2025-07-14	2.4500	2.4500	2.3500	2.3500	0.000%	2	37	+104.255%
2025-07-11	2.3500	2.3500	2.3500	2.3500	+28.415%	25	36	+104.255%
2025-07-02	1.9500	1.9500	1.8300	1.8300	-12.857%	2	11	+162.295%
2025-06-23	2.0600	2.1600	2.0600	2.1000	0.000%	17	10	+128.571%