Dark

CDE20260821C12.5
CDE Aug 21 2026 12.50 Call (CDE260821C00012500)
option OPRA

EOD

Jul 20, 2026

2.25-4.255%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.1500	2.2500	2.1500	2.2500	-4.255%	16	909	0.000%
2026-07-17	2.3700	2.6000	2.3500	2.3500	-13.284%	25	905	-4.255%
2026-07-16	2.7100	2.7100	2.7100	2.7100	-29.974%	5	898	-16.974%
2026-07-14	4.1000	4.1000	3.8700	3.8700	+4.595%	2	893	-41.860%
2026-07-13	3.7000	3.7000	3.7000	3.7000	-2.632%	5	893	-39.189%
2026-07-10	3.7400	3.8000	3.7400	3.8000	-3.553%	3	898	-40.789%
2026-07-09	3.9400	3.9400	3.9400	3.9400	+6.486%	1	898	-42.893%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-3.896%	2	897	-39.189%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-24.510%	1	898	-41.558%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+14.865%	1	897	-55.882%
2026-07-01	4.4400	4.4400	4.4400	4.4400	+14.433%	3	897	-49.324%
2026-06-29	4.3200	4.3200	3.8800	3.8800	-0.513%	3	897	-42.010%
2026-06-25	3.9000	3.9000	3.9000	3.9000	+14.706%	3	897	-42.308%
2026-06-24	3.7000	3.7000	3.4000	3.4000	-32.000%	2	894	-33.824%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-29.078%	10	893	-55.000%
2026-06-17	7.0000	7.0500	7.0000	7.0500	+10.502%	11	893	-68.085%
2026-06-15	6.7000	6.7000	6.3100	6.3800	+20.377%	57	897	-64.734%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+3.113%	1	888	-57.547%
2026-06-08	5.1400	5.1400	5.1400	5.1400	+8.211%	4	888	-56.226%
2026-06-05	4.7900	4.7900	4.7500	4.7500	-21.096%	25	888	-52.632%
2026-06-03	6.0200	6.0200	6.0200	6.0200	-1.311%	9	888	-62.625%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-1.613%	2	897	-63.115%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+14.815%	20	897	-63.710%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-8.475%	10	897	-58.333%
2026-05-15	5.8000	5.9500	5.8000	5.9000	-20.805%	4	897	-61.864%
2026-05-14	7.3500	7.5400	7.3500	7.4500	+32.562%	4	896	-69.799%
2026-05-05	5.6200	5.6200	5.6200	5.6200	-9.355%	20	896	-59.964%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-0.958%	1	886	-63.710%
2026-04-30	6.1000	6.2600	5.9100	6.2600	+9.825%	9	886	-64.058%
2026-04-29	5.6000	5.7000	5.6000	5.7000	-21.379%	10	889	-60.526%
2026-04-27	7.2500	7.2500	7.2500	7.2500	+5.072%	1	881	-68.966%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-2.128%	1	881	-67.391%
2026-04-22	7.1000	7.1000	7.0500	7.0500	-10.191%	2	881	-68.085%
2026-04-20	7.8500	7.8500	7.8500	7.8500	-1.258%	3	881	-71.338%
2026-04-09	7.9500	7.9500	7.9500	7.9500	-6.471%	5	878	-71.698%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+14.865%	5	878	-73.529%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+1.231%	1	878	-69.595%
2026-04-06	7.4000	7.4000	7.3100	7.3100	-4.319%	7	878	-69.220%
2026-04-02	7.6400	7.6400	7.6400	7.6400	+26.490%	1	873	-70.550%
2026-03-31	6.0400	6.0400	6.0400	6.0400	+9.818%	3	873	-62.748%
2026-03-30	6.3000	6.3000	5.5000	5.5000	+5.973%	7	870	-59.091%
2026-03-27	5.1900	5.1900	5.1900	5.1900	-14.215%	1	868	-56.647%
2026-03-26	6.0500	6.0500	6.0500	6.0500	-10.370%	3	867	-62.810%
2026-03-23	6.7800	6.7800	6.7500	6.7500	+1.199%	2	864	-66.667%
2026-03-19	6.7200	6.7200	6.6700	6.6700	-18.659%	12	864	-66.267%
2026-03-18	8.2000	8.2000	8.2000	8.2000	-11.447%	1	862	-72.561%
2026-03-17	9.6000	9.6000	9.2600	9.2600	-7.400%	3	863	-75.702%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-33.333%	1	862	-77.500%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+11.940%	5	862	-85.000%
2026-02-26	13.4000	13.4000	13.4000	13.4000	+1.746%	2	862	-83.209%
2026-02-23	13.1700	13.1700	13.1700	13.1700	+19.727%	2	860	-82.916%
2026-02-13	10.5300	11.0000	10.5300	11.0000	-2.655%	2	860	-79.545%
2026-02-11	11.3500	11.3500	11.3000	11.3000	-1.396%	2	860	-80.088%
2026-02-09	11.4500	11.4600	11.4500	11.4600	+37.246%	210	860	-80.366%
2026-02-05	8.3800	8.3800	8.2700	8.3500	-11.170%	211	990	-73.054%
2026-02-04	9.4000	9.4000	9.4000	9.4000	-6.000%	1	779	-76.064%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-31.271%	1	779	-77.500%
2026-01-28	14.5500	14.5500	14.5500	14.5500	-7.029%	1	779	-84.536%
2026-01-26	15.6500	15.6500	15.6500	15.6500	+5.672%	3	780	-85.623%
2026-01-23	13.8500	14.8100	13.8500	14.8100	+6.013%	23	783	-84.808%
2026-01-22	13.9700	13.9700	13.9700	13.9700	+29.953%	1	787	-83.894%
2026-01-16	10.6500	10.7500	10.6500	10.7500	+5.186%	4	788	-79.070%
2026-01-13	10.2500	10.2500	10.2200	10.2200	+1.188%	2	788	-77.984%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+8.602%	1	788	-77.723%
2026-01-09	9.3000	9.3500	8.9500	9.3000	+22.368%	7	788	-75.806%
2026-01-05	7.4000	7.6000	7.4000	7.6000	-1.170%	11	790	-70.395%
2026-01-02	7.6900	7.6900	7.6900	7.6900	+3.221%	3	799	-70.741%
2025-12-31	7.5500	7.6000	7.4500	7.4500	-3.497%	4	799	-69.799%
2025-12-29	7.4200	7.7200	7.2000	7.7200	-5.276%	11	799	-70.855%
2025-12-23	8.1500	8.1500	8.1500	8.1500	+9.543%	1	799	-72.393%
2025-12-19	7.4400	7.4400	7.4400	7.4400	+10.059%	1	798	-69.758%
2025-12-18	7.0000	7.0000	6.7600	6.7600	+5.625%	11	798	-66.716%
2025-12-15	6.3800	6.4000	6.3800	6.4000	+10.535%	2	789	-64.844%
2025-12-10	5.7000	5.7900	5.3500	5.7900	+4.324%	12	789	-61.140%
2025-12-09	5.5500	5.5500	5.5500	5.5500	+4.717%	2	779	-59.459%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-5.357%	2	779	-57.547%
2025-12-05	5.9500	6.1500	5.6000	5.6000	0.000%	6	779	-59.821%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-16.418%	3	784	-59.821%
2025-12-01	6.7000	6.7000	6.7000	6.7000	+8.943%	5	787	-66.418%
2025-11-28	5.9500	6.1500	5.9500	6.1500	+9.821%	2	782	-63.415%
2025-11-26	5.5800	5.6000	5.5500	5.6000	+18.393%	4	783	-59.821%
2025-11-24	4.3800	4.7300	4.3800	4.7300	+10.000%	7	783	-52.431%
2025-11-21	4.3000	4.3000	4.0100	4.3000	0.000%	8	783	-47.674%
2025-11-20	4.7000	4.7000	4.3000	4.3000	-14.172%	10	778	-47.674%
2025-11-19	5.0400	5.0400	5.0100	5.0100	+7.742%	40	778	-55.090%
2025-11-18	4.6200	4.6500	4.6200	4.6500	-1.064%	10	797	-51.613%
2025-11-17	4.7200	4.7200	4.7000	4.7000	-5.051%	3	789	-52.128%
2025-11-14	4.9500	4.9500	4.9500	4.9500	-14.655%	5	786	-54.545%
2025-11-12	5.8000	5.8000	5.8000	5.8000	+15.308%	1	791	-61.207%
2025-11-11	5.0000	5.0300	5.0000	5.0300	+5.672%	2	791	-55.268%
2025-11-06	4.7000	4.7600	4.7000	4.7600	+6.966%	7	792	-52.731%
2025-11-05	4.4500	4.4500	4.4500	4.4500	0.000%	1	790	-49.438%
2025-11-04	4.4500	4.4500	4.4500	4.4500	-9.184%	1	790	-49.438%
2025-11-03	6.1900	6.1900	4.9000	4.9000	-36.364%	22	778	-54.082%
2025-10-28	7.7000	7.7000	7.7000	7.7000	-26.667%	19	778	-70.779%
2025-10-20	10.5000	10.5000	10.5000	10.5000	+4.063%	1	759	-78.571%
2025-10-17	9.9000	10.0900	9.9000	10.0900	-7.601%	50	759	-77.701%
2025-10-15	10.9200	10.9200	10.9200	10.9200	+5.101%	1	755	-79.396%
2025-10-14	9.9900	10.3900	9.9900	10.3900	+15.444%	21	755	-78.345%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-7.121%	2	735	-75.000%
2025-10-08	8.2700	9.6900	8.2700	9.6900	+19.335%	2	735	-76.780%
2025-10-07	8.1200	8.1300	8.0000	8.1200	+11.538%	45	735	-72.291%
2025-10-02	7.4000	7.4000	7.2800	7.2800	-5.455%	2	735	-69.093%
2025-09-30	8.1000	8.2000	7.7000	7.7000	-2.284%	484	735	-70.779%
2025-09-29	8.3000	8.3200	7.7200	7.8800	+1.026%	7	809	-71.447%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+10.638%	1	809	-71.154%
2025-09-24	7.0100	7.1800	7.0100	7.0500	-4.730%	8	810	-68.085%
2025-09-23	7.5000	7.5000	7.3400	7.4000	+11.446%	62	804	-69.595%
2025-09-22	6.5500	6.7900	6.5500	6.6400	+2.154%	86	823	-66.114%
2025-09-19	5.9000	6.5000	5.9000	6.5000	+12.069%	61	747	-65.385%
2025-09-18	5.7000	5.8000	5.7000	5.8000	+0.694%	35	777	-61.207%
2025-09-17	5.9000	5.9000	5.7600	5.7600	+0.699%	10	792	-60.938%
2025-09-16	5.9500	5.9500	5.7200	5.7200	-3.051%	92	791	-60.664%
2025-09-15	5.0000	6.0600	5.0000	5.9000	+20.163%	338	834	-61.864%
2025-09-12	5.2000	5.2000	4.8600	4.9100	+13.657%	508	646	-54.175%
2025-09-10	4.3000	4.4700	4.1900	4.3200	+3.103%	20	1,082	-47.917%
2025-09-09	4.1700	4.1900	3.9700	4.1900	-4.773%	22	1,089	-46.301%
2025-09-08	4.5000	4.5800	4.2300	4.4000	+1.149%	15	1,090	-48.864%
2025-09-05	4.2200	4.4400	4.1300	4.3500	+3.571%	30	1,089	-48.276%
2025-09-04	4.1500	4.2500	3.9000	4.2000	+7.417%	28	1,065	-46.429%
2025-09-03	3.9000	4.0800	3.7800	3.9100	+5.676%	36	1,065	-42.455%
2025-09-02	3.3700	3.7600	3.2200	3.7000	+12.121%	30	1,056	-39.189%
2025-08-29	3.0800	3.3000	2.9100	3.3000	+13.014%	278	1,134	-31.818%
2025-08-28	2.9800	3.0700	2.6200	2.9200	+1.742%	8	1,134	-22.945%
2025-08-27	2.7800	2.9800	2.6500	2.8700	+8.302%	10	1,135	-21.603%
2025-08-26	2.6500	2.7900	2.5500	2.6500	-2.574%	69	1,136	-15.094%
2025-08-25	2.7300	2.7400	2.6000	2.7200	+18.261%	9	1,139	-17.279%
2025-08-21	2.3000	2.3000	2.3000	2.3000	+2.222%	128	1,138	-2.174%
2025-08-20	2.2500	2.2500	2.2500	2.2500	-2.174%	26	1,114	0.000%
2025-08-19	2.3000	2.3000	2.3000	2.3000	-7.258%	308	1,088	-2.174%
2025-08-18	2.4900	2.4900	2.2900	2.4800	+2.479%	50	1,348	-9.274%
2025-08-15	2.4500	2.5500	2.3500	2.4200	+2.542%	54	1,387	-7.025%
2025-08-14	2.5000	2.5000	2.3600	2.3600	-5.976%	2	1,418	-4.661%
2025-08-13	2.6000	2.6000	2.2600	2.5100	+0.400%	84	1,417	-10.359%
2025-08-12	2.5000	2.5500	2.3900	2.5000	+5.042%	15	1,340	-10.000%
2025-08-11	2.2700	2.3800	2.2000	2.3800	-5.179%	5	1,335	-5.462%
2025-08-08	2.4100	2.5300	2.3500	2.5100	+16.744%	330	1,333	-10.359%
2025-08-07	2.0700	2.2500	2.0700	2.1500	+43.333%	5	1,608	+4.651%
2025-08-06	1.4600	1.6000	1.4500	1.5000	0.000%	24	1,608	+50.000%
2025-08-05	1.4300	1.5000	1.2500	1.5000	+20.000%	30	1,608	+50.000%
2025-08-04	1.2800	1.2900	1.1500	1.2500	+25.000%	15	1,608	+80.000%
2025-08-01	0.9800	1.1500	0.9700	1.0000	-5.660%	29	1,608	+125.000%
2025-07-31	1.4500	1.4500	0.9700	1.0600	-3.636%	18	1,615	+112.264%
2025-07-30	1.1900	1.2900	1.0500	1.1000	-8.333%	21	1,615	+104.545%
2025-07-29	1.3000	1.3000	1.1500	1.2000	+9.091%	10	1,608	+87.500%
2025-07-28	1.3000	1.3000	1.1000	1.1000	-15.385%	22	1,608	+104.545%
2025-07-25	1.4000	1.4500	1.2000	1.3000	-7.143%	55	1,608	+73.077%
2025-07-24	1.3800	1.4300	1.3400	1.4000	-6.667%	6	1,598	+60.714%
2025-07-23	1.4800	1.5400	1.4000	1.5000	-3.226%	78	1,598	+50.000%
2025-07-22	1.5000	1.6000	1.4000	1.5500	+6.897%	106	1,550	+45.161%
2025-07-21	1.0000	1.5400	1.0000	1.4500	+7.407%	10	1,524	+55.172%
2025-07-18	1.4000	1.4000	1.3500	1.3500	-3.571%	522	1,528	+66.667%
2025-07-16	1.3000	1.4000	1.2500	1.4000	0.000%	303	1,008	+60.714%
2025-07-15	1.4000	1.4000	1.4000	1.4000	-15.152%	1	719	+60.714%
2025-07-14	1.6800	1.6800	1.4900	1.6500	+5.096%	9	718	+36.364%
2025-07-11	1.5400	1.5700	1.5400	1.5700	+12.143%	22	713	+43.312%
2025-07-10	1.4000	1.4000	1.4000	1.4000	+12.000%	200	700	+60.714%
2025-07-09	1.4000	1.4000	1.2500	1.2500	-10.714%	500	500	+80.000%
2025-06-24	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+60.714%