Dark

CDE20260821C15
CDE Aug 21 2026 15.00 Call (CDE260821C00015000)
option OPRA

EOD

Jul 20, 2026

0.9400-14.545%(-0.1600)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9500	1.1000	0.8800	0.9400	-14.545%	145	7,084	0.000%
2026-07-17	0.9200	1.2500	0.8900	1.1000	-8.333%	3,298	6,999	-14.545%
2026-07-16	1.6500	1.6500	1.2000	1.2000	-35.135%	495	4,600	-21.667%
2026-07-15	2.0800	2.0800	1.6700	1.8500	-5.612%	155	4,428	-49.189%
2026-07-14	2.0500	2.3500	1.9400	1.9600	+15.294%	415	4,359	-52.041%
2026-07-13	1.8500	1.8500	1.7000	1.7000	-17.874%	126	4,356	-44.706%
2026-07-10	2.0500	2.1500	2.0400	2.0700	-4.608%	124	4,297	-54.589%
2026-07-09	1.9000	2.2100	1.9000	2.1700	+27.647%	162	4,409	-56.682%
2026-07-08	1.9500	1.9500	1.4800	1.7000	-20.561%	813	4,513	-44.706%
2026-07-07	2.2000	2.2000	2.1400	2.1400	-24.382%	22	3,947	-56.075%
2026-07-06	2.8300	2.8300	2.8300	2.8300	-7.213%	2	3,929	-66.784%
2026-07-02	3.1400	3.2400	3.0500	3.0500	+15.094%	50	3,972	-69.180%
2026-07-01	2.8900	2.8900	2.6500	2.6500	+7.287%	13	3,972	-64.528%
2026-06-30	2.3800	2.4700	2.3800	2.4700	+1.646%	8	3,969	-61.943%
2026-06-29	2.3300	2.4300	2.2700	2.4300	-1.220%	22	3,972	-61.317%
2026-06-26	2.5600	2.9000	2.4500	2.4600	+6.957%	83	3,951	-61.789%
2026-06-25	2.3000	2.3000	2.3000	2.3000	+17.949%	1	3,899	-59.130%
2026-06-24	2.2000	2.2000	1.8000	1.9500	-22.000%	148	3,898	-51.795%
2026-06-23	2.6000	2.7000	2.5000	2.5000	-24.242%	122	3,863	-62.400%
2026-06-22	3.1000	3.3000	3.1000	3.3000	-2.941%	6	3,759	-71.515%
2026-06-18	3.2200	3.4000	3.2200	3.4000	-20.930%	4	3,757	-72.353%
2026-06-17	5.0000	5.0000	4.3000	4.3000	-8.511%	26	3,757	-78.140%
2026-06-16	4.8200	4.8600	4.7000	4.7000	+5.856%	99	3,781	-80.000%
2026-06-15	4.9600	4.9600	4.4400	4.4400	+34.545%	160	3,868	-78.829%
2026-06-12	3.1000	3.4100	3.1000	3.3000	+19.134%	24	3,789	-71.515%
2026-06-11	2.4500	2.7700	2.4500	2.7700	+20.435%	5	3,787	-66.065%
2026-06-10	2.5900	2.5900	2.3000	2.3000	0.000%	499	3,783	-59.130%
2026-06-09	3.2000	3.2000	2.3000	2.3000	-26.282%	71	3,696	-59.130%
2026-06-08	3.3300	3.3300	3.1200	3.1200	+5.763%	23	3,683	-69.872%
2026-06-05	3.8900	3.8900	2.9500	2.9500	-32.955%	55	3,667	-68.136%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+3.774%	1	3,636	-78.636%
2026-06-03	4.1900	4.3000	4.1900	4.2400	-13.469%	49	3,637	-77.830%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-2.390%	22	3,683	-80.816%
2026-05-29	4.9100	5.0200	4.8000	5.0200	+7.265%	15	3,699	-81.275%
2026-05-28	3.8000	4.6800	3.8000	4.6800	+14.146%	28	3,714	-79.915%
2026-05-27	4.3000	4.4000	4.1000	4.1000	-8.889%	10	3,732	-77.073%
2026-05-26	4.2200	4.5000	4.2200	4.5000	+16.279%	39	3,737	-79.111%
2026-05-22	3.8700	3.8700	3.8700	3.8700	-5.610%	2	3,775	-75.711%
2026-05-21	3.9000	4.1000	3.9000	4.1000	+2.500%	3	3,775	-77.073%
2026-05-20	3.4000	4.1000	3.4000	4.0000	+19.760%	529	3,775	-76.500%
2026-05-19	3.5000	3.5000	3.2000	3.3400	-14.359%	146	4,107	-71.856%
2026-05-18	4.3000	4.3000	3.7900	3.9000	-7.143%	407	4,107	-75.897%
2026-05-15	4.4000	4.4000	4.1400	4.2000	-25.000%	139	4,107	-77.619%
2026-05-14	5.4500	5.6000	5.4500	5.6000	-3.448%	4	3,991	-83.214%
2026-05-13	5.6000	6.0000	5.5000	5.8000	+4.317%	417	3,787	-83.793%
2026-05-12	4.9000	5.6900	4.9000	5.5600	+13.469%	4	3,787	-83.094%
2026-05-08	4.9000	4.9000	4.9000	4.9000	+11.364%	2	3,787	-80.816%
2026-05-07	5.7500	5.7500	4.4000	4.4000	-9.278%	9	3,785	-78.636%
2026-05-06	4.9000	5.0000	4.8500	4.8500	+27.632%	35	3,776	-80.619%
2026-05-05	4.2000	4.2000	3.8000	3.8000	-10.588%	17	3,746	-75.263%
2026-05-04	4.1900	4.2500	4.1900	4.2500	-0.932%	4	3,759	-77.882%
2026-05-01	4.5000	4.5000	4.2900	4.2900	-0.233%	7	3,748	-78.089%
2026-04-30	4.3000	4.3000	4.3000	4.3000	+7.500%	1	3,748	-78.140%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-18.367%	6	3,747	-76.500%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-12.500%	149	3,741	-80.816%
2026-04-22	5.3000	5.6000	5.3000	5.6000	+7.280%	12	3,741	-83.214%
2026-04-21	5.3600	5.3600	5.2200	5.2200	-11.824%	10	3,740	-81.992%
2026-04-20	5.9200	5.9200	5.9200	5.9200	-19.236%	3	3,740	-84.122%
2026-04-14	7.4000	7.5500	7.3300	7.3300	+12.423%	20	3,743	-87.176%
2026-04-13	6.5200	6.5200	6.5200	6.5200	-1.212%	5	3,742	-85.583%
2026-04-10	6.6000	6.6000	6.4600	6.6000	+6.796%	204	3,742	-85.758%
2026-04-09	6.1500	6.1800	6.1500	6.1800	-10.305%	940	3,810	-84.790%
2026-04-08	7.1000	7.1000	6.8900	6.8900	+24.593%	433	4,750	-86.357%
2026-04-07	5.5300	5.5300	5.5300	5.5300	-0.360%	30	4,921	-83.002%
2026-04-06	5.7600	5.8500	5.5500	5.5500	-5.932%	32	4,951	-83.063%
2026-04-02	5.9000	5.9000	5.9000	5.9000	-5.600%	20	4,901	-84.068%
2026-04-01	6.0500	6.2500	6.0500	6.2500	+15.741%	3	4,901	-84.960%
2026-03-31	4.9000	5.4000	4.7000	5.4000	+35.000%	8	4,904	-82.593%
2026-03-30	4.8000	4.8000	4.0000	4.0000	-11.111%	14	4,906	-76.500%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+12.500%	10	4,904	-79.111%
2026-03-26	4.4800	4.4800	4.0000	4.0000	-22.481%	15	4,894	-76.500%
2026-03-25	5.7600	5.7600	5.1600	5.1600	-4.267%	388	4,899	-81.783%
2026-03-24	5.2800	5.5000	5.1900	5.3900	+3.654%	1,093	4,511	-82.560%
2026-03-23	5.3000	5.3000	4.8000	5.2000	+1.961%	442	3,418	-81.923%
2026-03-20	5.4700	5.5100	5.1000	5.1000	-19.048%	4	2,978	-81.569%
2026-03-18	6.5000	6.5600	6.3000	6.3000	-17.105%	54	2,976	-85.079%
2026-03-17	7.6000	7.6000	7.6000	7.6000	+4.110%	2	3,026	-87.632%
2026-03-16	7.0000	7.3000	7.0000	7.3000	-26.188%	3	3,026	-87.123%
2026-03-10	9.8900	9.8900	9.8900	9.8900	+8.087%	1	3,026	-90.495%
2026-03-09	8.7000	9.1500	8.0000	9.1500	-1.401%	14	3,027	-89.727%
2026-03-06	8.5700	9.4500	8.5700	9.2800	-1.799%	7	3,067	-89.871%
2026-03-05	9.4500	9.4500	9.4500	9.4500	-9.135%	10	3,068	-90.053%
2026-03-04	10.0000	10.4000	10.0000	10.4000	+6.122%	41	3,078	-90.962%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-22.222%	2	3,068	-90.408%
2026-03-02	12.9000	12.9000	12.5500	12.6000	-1.563%	9	3,066	-92.540%
2026-02-27	13.0000	13.1000	12.8000	12.8000	+6.224%	46	3,061	-92.656%
2026-02-26	11.9000	12.0500	11.9000	12.0500	+6.167%	2	3,050	-92.199%
2026-02-23	11.3500	11.3500	11.3500	11.3500	+2.344%	20	3,050	-91.718%
2026-02-20	10.4000	11.0900	9.9000	11.0900	+6.430%	109	3,070	-91.524%
2026-02-19	10.8000	10.8000	10.4200	10.4200	+10.851%	2	2,965	-90.979%
2026-02-18	9.2500	9.4000	9.2500	9.4000	+8.671%	3	2,965	-90.000%
2026-02-17	8.6000	8.6500	8.6000	8.6500	-5.464%	2	2,966	-89.133%
2026-02-13	8.5000	9.3000	8.5000	9.1500	+7.394%	40	2,971	-89.727%
2026-02-12	8.5200	8.5200	8.5200	8.5200	-10.316%	15	2,971	-88.967%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-3.846%	4	2,986	-90.105%
2026-02-10	9.8800	9.8800	9.8800	9.8800	-0.202%	1	2,986	-90.486%
2026-02-09	9.3000	9.9000	9.3000	9.9000	+16.197%	97	2,985	-90.505%
2026-02-06	8.5200	8.5200	8.5200	8.5200	+23.478%	1	2,980	-88.967%
2026-02-05	6.9000	6.9000	6.9000	6.9000	-10.506%	3	2,979	-86.377%
2026-02-04	8.0000	8.0000	7.6600	7.7100	-6.318%	8	2,978	-87.808%
2026-02-03	8.7000	8.7000	8.2300	8.2300	+0.366%	30	2,980	-88.578%
2026-01-30	9.5000	9.9000	8.2000	8.2000	-28.384%	35	2,970	-88.537%
2026-01-29	12.9000	12.9000	11.4500	11.4500	-6.224%	4	2,961	-91.790%
2026-01-28	12.2100	12.2100	12.2100	12.2100	+0.577%	1	2,959	-92.301%
2026-01-27	12.2500	12.2500	11.9000	12.1400	-2.097%	12	2,958	-92.257%
2026-01-26	13.7000	14.0000	12.3600	12.4000	-4.981%	365	2,946	-92.419%
2026-01-23	12.1000	13.0500	11.9100	13.0500	+5.839%	30	2,586	-92.797%
2026-01-22	11.2000	12.5000	11.2000	12.3300	+23.920%	177	2,604	-92.376%
2026-01-21	9.9500	9.9500	9.9500	9.9500	+2.051%	4	2,440	-90.553%
2026-01-20	9.6700	10.0000	9.5000	9.7500	+7.735%	18	2,444	-90.359%
2026-01-16	8.9800	9.3000	8.9800	9.0500	+8.124%	9	2,452	-89.613%
2026-01-15	8.0500	8.4100	8.0500	8.3700	+4.756%	50	2,452	-88.769%
2026-01-14	8.5000	8.5000	7.8000	7.9900	-5.107%	236	2,404	-88.235%
2026-01-13	8.7700	9.0200	8.3500	8.4200	-5.393%	77	2,170	-88.836%
2026-01-12	8.4000	9.0400	8.4000	8.9000	+16.037%	15	2,103	-89.438%
2026-01-09	7.4500	7.6900	7.3900	7.6700	+11.159%	195	2,116	-87.744%
2026-01-08	6.9100	6.9300	6.9000	6.9000	+6.154%	4	1,927	-86.377%
2026-01-07	5.9000	6.5000	5.9000	6.5000	-5.797%	34	1,927	-85.538%
2026-01-06	6.4000	7.0000	6.4000	6.9000	+11.650%	28	1,893	-86.377%
2026-01-05	6.4400	6.5400	6.1800	6.1800	+22.376%	124	1,852	-84.790%
2026-01-02	5.4000	5.7000	5.0500	5.0500	-13.823%	50	1,852	-81.386%
2025-12-31	6.1500	6.1500	5.8600	5.8600	-1.347%	64	1,855	-83.959%
2025-12-30	6.1100	6.2000	5.9400	5.9400	-5.414%	51	1,855	-84.175%
2025-12-29	6.0300	6.2800	5.6300	6.2800	-7.647%	321	1,804	-85.032%
2025-12-26	7.4600	7.4600	6.7000	6.8000	+9.855%	15	1,483	-86.176%
2025-12-24	6.6100	6.6100	6.1900	6.1900	-1.746%	2	1,466	-84.814%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-3.077%	2	1,466	-85.079%
2025-12-22	7.0900	7.0900	6.5000	6.5000	+5.178%	25	1,464	-85.538%
2025-12-19	6.3000	6.4000	6.1800	6.1800	+16.604%	52	1,481	-84.790%
2025-12-18	5.6000	5.6000	5.3000	5.3000	-2.394%	40	1,469	-82.264%
2025-12-17	5.5500	5.5500	5.3000	5.4300	+6.471%	14	1,451	-82.689%
2025-12-16	5.1500	5.1500	5.1000	5.1000	-1.923%	3	1,439	-81.569%
2025-12-15	5.7500	5.8000	4.9800	5.2000	-13.333%	34	1,438	-81.923%
2025-12-12	5.6300	6.0000	5.6000	6.0000	+12.150%	24	1,417	-84.333%
2025-12-11	4.8400	5.3500	4.8400	5.3500	+18.102%	5	1,439	-82.430%
2025-12-10	4.4000	4.5300	4.2800	4.5300	-1.522%	29	1,436	-79.249%
2025-12-09	4.3700	4.6000	4.3700	4.6000	+15.000%	953	1,432	-79.565%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-9.091%	1	581	-76.500%
2025-12-05	4.7500	4.8500	4.4000	4.4000	-0.901%	7	581	-78.636%
2025-12-04	4.4700	4.4700	4.3500	4.4400	-5.732%	8	579	-78.829%
2025-12-03	4.8500	5.1000	4.7100	4.7100	-2.282%	23	584	-80.042%
2025-12-02	4.8000	4.9000	4.6500	4.8200	-9.568%	36	582	-80.498%
2025-12-01	5.3000	5.4000	5.2200	5.3300	+1.912%	55	548	-82.364%
2025-11-28	4.8000	5.2300	4.8000	5.2300	+18.864%	34	516	-82.027%
2025-11-26	4.1000	4.5000	4.1000	4.4000	+17.333%	9	517	-78.636%
2025-11-25	3.7500	3.7500	3.7500	3.7500	-1.316%	10	517	-74.933%
2025-11-24	3.5700	3.8000	3.5500	3.8000	+16.208%	60	507	-75.263%
2025-11-21	3.3100	3.3500	3.1000	3.2700	-6.571%	6	457	-71.254%
2025-11-20	3.8500	3.8500	3.5000	3.5000	-2.778%	3	457	-73.143%
2025-11-19	3.9500	4.0000	3.6000	3.6000	-5.013%	21	456	-73.889%
2025-11-17	3.8000	3.8500	3.7900	3.7900	-2.821%	4	439	-75.198%
2025-11-14	3.5500	3.9000	3.5500	3.9000	-0.510%	6	440	-75.897%
2025-11-13	4.0500	4.2600	3.9200	3.9200	-10.297%	5	441	-76.020%
2025-11-12	4.1000	4.5500	4.1000	4.3700	+12.051%	9	440	-78.490%
2025-11-11	4.0000	4.0000	3.9000	3.9000	-2.500%	3	432	-75.897%
2025-11-10	4.1000	4.1000	4.0000	4.0000	+11.111%	3	432	-76.500%
2025-11-06	3.6000	3.6000	3.6000	3.6000	+9.091%	1	429	-73.889%
2025-11-05	3.7000	3.7000	3.3000	3.3000	+4.430%	12	428	-71.515%
2025-11-04	3.5000	3.5000	3.0000	3.1600	-18.974%	40	421	-70.253%
2025-11-03	4.5000	4.5000	3.9000	3.9000	-29.091%	18	404	-75.897%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-15.385%	5	404	-82.909%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+15.865%	3	404	-85.538%
2025-10-27	5.6100	5.6100	5.6100	5.6100	-16.018%	1	405	-83.244%
2025-10-22	6.6800	6.6800	6.6800	6.6800	-2.482%	9	405	-85.928%
2025-10-21	6.8500	6.8500	6.8500	6.8500	-23.889%	20	414	-86.277%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+16.883%	20	414	-89.556%
2025-10-14	9.0000	9.0000	7.7000	7.7000	-12.698%	5	414	-87.792%
2025-10-13	8.8200	8.8200	8.8200	8.8200	+11.646%	2	414	-89.342%
2025-10-10	7.9000	7.9000	7.9000	7.9000	+19.697%	1	412	-88.101%
2025-10-07	6.6000	6.6800	6.6000	6.6000	-5.714%	104	479	-85.758%
2025-10-06	7.2000	7.2000	7.0000	7.0000	+6.870%	3	479	-86.571%
2025-10-03	6.6900	6.6900	6.5500	6.5500	+8.264%	2	477	-85.649%
2025-10-02	6.3000	6.3000	5.8400	6.0500	-10.370%	59	477	-84.463%
2025-10-01	7.0000	7.0000	6.7500	6.7500	+5.140%	101	480	-86.074%
2025-09-30	6.7000	6.7000	6.4200	6.4200	+0.312%	23	573	-85.358%
2025-09-29	6.7000	6.8400	6.3500	6.4000	-1.538%	72	573	-85.313%
2025-09-26	6.6000	6.6400	6.5000	6.5000	+4.839%	5	619	-85.538%
2025-09-25	5.8500	6.2000	5.8100	6.2000	+7.452%	71	616	-84.839%
2025-09-24	6.1000	6.1900	5.6200	5.7700	-0.517%	137	551	-83.709%
2025-09-23	5.9000	6.0500	5.8000	5.8000	-0.855%	12	451	-83.793%
2025-09-22	5.5000	5.8500	5.3400	5.8500	+18.182%	95	460	-83.932%
2025-09-19	4.9800	5.0500	4.8600	4.9500	+11.236%	4	399	-81.010%
2025-09-18	4.2800	4.5600	4.1400	4.4500	-7.292%	14	399	-78.876%
2025-09-17	4.5500	4.8000	4.4900	4.8000	+1.695%	33	399	-80.417%
2025-09-16	4.7000	4.7200	4.6100	4.7200	-2.680%	3	378	-80.085%
2025-09-15	3.9200	4.9400	3.9200	4.8500	+28.647%	18	377	-80.619%
2025-09-12	3.8200	3.9200	3.6500	3.7700	+2.168%	24	374	-75.066%
2025-09-11	3.8000	3.8400	3.6500	3.6900	+11.145%	4	370	-74.526%
2025-09-10	3.3600	3.3600	3.1200	3.3200	+8.852%	34	370	-71.687%
2025-09-09	3.1700	3.1700	2.9300	3.0500	-4.088%	46	358	-69.180%
2025-09-08	3.4400	3.4400	3.1500	3.1800	-3.636%	43	357	-70.440%
2025-09-05	3.2800	3.3100	3.0600	3.3000	+5.431%	18	356	-71.515%
2025-09-04	2.9900	3.1300	2.9400	3.1300	+6.463%	35	349	-69.968%
2025-09-03	2.8500	3.0700	2.6200	2.9400	+8.889%	31	351	-68.027%
2025-09-02	2.4500	2.7000	2.3100	2.7000	+12.500%	117	353	-65.185%
2025-08-29	2.0700	2.4000	2.0400	2.4000	+11.628%	55	327	-60.833%
2025-08-28	1.9700	2.1500	1.9500	2.1500	+3.865%	35	327	-56.279%
2025-08-27	1.8400	2.1000	1.8100	2.0700	+6.154%	18	308	-54.589%
2025-08-26	1.8300	2.0600	1.7600	1.9500	+10.795%	54	307	-51.795%
2025-08-25	2.0000	2.0000	1.7500	1.7600	-3.825%	60	299	-46.591%
2025-08-22	1.8300	1.8300	1.8300	1.8300	+16.561%	8	254	-48.634%
2025-08-20	1.5100	1.5700	1.5100	1.5700	-12.778%	2	254	-40.127%
2025-08-19	1.8000	1.8000	1.8000	1.8000	+7.784%	8	253	-47.778%
2025-08-18	1.6000	1.7000	1.6000	1.6700	+0.602%	7	252	-43.713%
2025-08-15	1.6300	1.8000	1.6300	1.6600	-4.598%	16	253	-43.373%
2025-08-14	1.7500	1.8900	1.4900	1.7400	+4.192%	12	253	-45.977%
2025-08-13	1.3700	1.7800	1.3700	1.6700	-5.114%	11	250	-43.713%
2025-08-12	1.7600	1.8000	1.6100	1.7600	+2.924%	12	251	-46.591%
2025-08-11	1.5500	1.8000	1.4800	1.7100	-1.724%	62	252	-45.029%
2025-08-08	1.6100	1.8000	1.6000	1.7400	+10.828%	121	243	-45.977%
2025-08-07	1.4000	1.5700	1.4000	1.5700	+46.729%	7	144	-40.127%
2025-08-06	1.0800	1.0800	0.9700	1.0700	-2.727%	5	147	-12.150%
2025-08-05	0.8300	1.1000	0.8200	1.1000	+32.530%	46	146	-14.545%
2025-08-04	0.7500	0.8400	0.7500	0.8300	+20.290%	6	126	+13.253%
2025-08-01	0.6600	0.7500	0.6200	0.6900	0.000%	10	124	+36.232%
2025-07-31	0.9600	0.9600	0.6100	0.6900	-10.390%	17	121	+36.232%
2025-07-30	0.7400	0.8500	0.6700	0.7700	-7.229%	16	116	+22.078%
2025-07-29	0.7600	0.8300	0.7600	0.8300	+3.750%	4	114	+13.253%
2025-07-28	0.7900	0.8500	0.7400	0.8000	-13.978%	20	113	+17.500%
2025-07-25	0.8300	0.9600	0.8200	0.9300	-11.429%	34	111	+1.075%
2025-07-23	1.0500	1.0500	1.0500	1.0500	+0.962%	3	109	-10.476%
2025-07-22	1.0000	1.0400	1.0000	1.0400	+6.122%	2	106	-9.615%
2025-07-21	0.8900	1.0600	0.8900	0.9800	+8.889%	6	106	-4.082%
2025-07-17	0.9000	0.9000	0.9000	0.9000	-14.286%	11	105	+4.444%
2025-07-14	1.1500	1.1500	1.0500	1.0500	+6.061%	83	94	-10.476%
2025-07-07	0.9900	0.9900	0.9900	0.9900	+10.000%	1	12	-5.051%
2025-06-25	0.9000	0.9000	0.9000	0.9000	+80.000%	10	11	+4.444%
2025-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+88.000%