Dark

CDE20260821C17.5
CDE Aug 21 2026 17.50 Call (CDE260821C00017500)
option OPRA

EOD

Jul 20, 2026

0.3000-18.919%(-0.0700)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3500	0.4300	0.3000	0.3000	-18.919%	125	4,542	0.000%
2026-07-17	0.3600	0.4500	0.3500	0.3700	-22.917%	434	4,516	-18.919%
2026-07-16	0.6500	0.7000	0.4800	0.4800	-47.253%	327	4,417	-37.500%
2026-07-15	0.9500	1.1000	0.7700	0.9100	-1.087%	163	4,443	-67.033%
2026-07-14	1.0500	1.1300	0.8600	0.9200	+17.949%	136	4,394	-67.391%
2026-07-13	0.8000	0.8500	0.7000	0.7800	-22.000%	98	4,307	-61.538%
2026-07-10	1.0500	1.0500	0.9800	1.0000	-4.762%	28	4,258	-70.000%
2026-07-09	0.9700	1.1500	0.9700	1.0500	+29.630%	274	4,257	-71.429%
2026-07-08	0.8500	1.0300	0.7000	0.8100	-19.802%	349	4,150	-62.963%
2026-07-07	1.2500	1.2500	1.0000	1.0100	-31.757%	345	4,208	-70.297%
2026-07-06	1.5100	1.5500	1.4500	1.4800	-7.500%	213	3,970	-79.730%
2026-07-02	1.8000	2.1000	1.5000	1.6000	+16.788%	1,015	3,726	-81.250%
2026-07-01	1.5000	1.6100	1.3500	1.3700	+5.385%	1,303	3,726	-78.102%
2026-06-30	1.3500	1.4000	1.2400	1.3000	+2.362%	259	2,733	-76.923%
2026-06-29	1.2500	1.3100	1.1900	1.2700	+10.435%	33	2,807	-76.378%
2026-06-26	1.3500	1.6000	1.1500	1.1500	-10.156%	575	2,805	-73.913%
2026-06-25	1.2000	1.3000	1.1000	1.2800	+31.959%	33	2,557	-76.563%
2026-06-24	1.2000	1.2700	0.9700	0.9700	-29.197%	623	2,542	-69.072%
2026-06-23	1.5000	1.5700	1.3000	1.3700	-32.512%	150	2,142	-78.102%
2026-06-22	2.0400	2.2000	1.8000	2.0300	+1.500%	315	2,162	-85.222%
2026-06-18	2.2700	2.2700	1.8800	2.0000	-11.111%	94	2,079	-85.000%
2026-06-17	3.2000	3.2000	2.2500	2.2500	-26.230%	103	2,079	-86.667%
2026-06-16	3.2000	3.2500	2.9300	3.0500	+8.929%	138	2,060	-90.164%
2026-06-15	3.1000	3.2000	2.8000	2.8000	+30.233%	96	2,057	-89.286%
2026-06-12	1.8100	2.2000	1.8000	2.1500	+24.277%	720	2,033	-86.047%
2026-06-11	1.4000	1.7500	1.4000	1.7300	+22.695%	381	2,484	-82.659%
2026-06-10	1.6300	1.6300	1.4000	1.4100	-14.545%	90	2,176	-78.723%
2026-06-09	1.7000	1.8500	1.4000	1.6500	-22.170%	338	2,118	-81.818%
2026-06-08	1.9500	2.1500	1.8500	2.1200	+24.706%	146	2,048	-85.849%
2026-06-05	2.5500	2.5500	1.7000	1.7000	-42.373%	518	2,088	-82.353%
2026-06-04	3.0000	3.0000	2.9500	2.9500	+3.509%	2	1,764	-89.831%
2026-06-03	2.7500	2.8600	2.7500	2.8500	-16.176%	18	1,763	-89.474%
2026-06-02	3.7000	3.8500	3.3000	3.4000	-5.556%	10	1,764	-91.176%
2026-06-01	3.2200	3.6000	3.2200	3.6000	+3.746%	8	1,760	-91.667%
2026-05-29	3.1400	3.5100	3.1400	3.4700	+5.152%	23	1,754	-91.354%
2026-05-28	2.7500	3.3000	2.7500	3.3000	+13.014%	16	1,755	-90.909%
2026-05-27	2.9000	2.9800	2.8500	2.9200	-4.575%	30	1,760	-89.726%
2026-05-26	2.9500	3.0600	2.9500	3.0600	+15.472%	5	1,742	-90.196%
2026-05-22	2.3500	2.6500	2.3500	2.6500	-7.666%	20	1,729	-88.679%
2026-05-21	2.8500	2.9300	2.8500	2.8700	+9.542%	4	1,731	-89.547%
2026-05-20	2.5500	2.6200	2.5500	2.6200	+21.860%	31	1,731	-88.550%
2026-05-19	2.3000	2.3000	2.1000	2.1500	-15.686%	259	1,714	-86.047%
2026-05-18	2.7600	3.1000	2.5000	2.5500	-8.273%	134	1,714	-88.235%
2026-05-15	2.8500	3.0000	2.7800	2.7800	-29.798%	405	1,714	-89.209%
2026-05-14	3.8000	4.0000	3.8000	3.9600	-7.907%	57	1,559	-92.424%
2026-05-13	4.4000	4.4000	4.0000	4.3000	-3.371%	193	1,512	-93.023%
2026-05-12	3.7400	4.6000	3.6200	4.4500	+5.952%	262	1,512	-93.258%
2026-05-11	4.4000	4.4000	4.0000	4.2000	+25.749%	76	1,512	-92.857%
2026-05-08	3.6000	3.6000	3.3000	3.3400	+8.091%	37	1,438	-91.018%
2026-05-07	3.6000	4.5000	3.0900	3.0900	-14.167%	251	1,424	-90.291%
2026-05-06	3.4000	3.6000	3.3000	3.6000	+44.000%	91	1,219	-91.667%
2026-05-05	2.9000	2.9000	2.4100	2.5000	-8.425%	357	1,210	-88.000%
2026-05-04	2.6600	2.9500	2.6600	2.7300	-4.211%	42	965	-89.011%
2026-05-01	3.3000	3.3000	2.8000	2.8500	-6.250%	59	931	-89.474%
2026-04-30	2.9400	3.1000	2.8700	3.0400	-1.935%	9	931	-90.132%
2026-04-28	3.4700	3.5000	3.1000	3.1000	-20.308%	91	924	-90.323%
2026-04-27	3.8900	3.8900	3.8900	3.8900	-2.750%	4	896	-92.288%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+14.613%	5	892	-92.500%
2026-04-23	3.4900	3.4900	3.4900	3.4900	-5.676%	1	887	-91.404%
2026-04-21	4.0000	4.0000	3.7000	3.7000	-17.040%	13	879	-91.892%
2026-04-20	4.4000	4.5000	4.4000	4.4600	-10.800%	3	879	-93.274%
2026-04-17	5.3100	5.3100	5.0000	5.0000	+4.384%	37	879	-94.000%
2026-04-15	5.2000	5.2000	4.7900	4.7900	-18.814%	20	850	-93.737%
2026-04-14	5.6800	5.9000	5.6800	5.9000	+21.649%	9	860	-94.915%
2026-04-13	4.9000	4.9000	4.8500	4.8500	-4.715%	2	865	-93.814%
2026-04-10	5.1000	5.1000	5.0900	5.0900	+15.682%	3	866	-94.106%
2026-04-07	4.2300	4.4000	4.2000	4.4000	+2.326%	44	863	-93.182%
2026-04-06	4.5500	4.5500	4.2600	4.3000	-6.522%	9	867	-93.023%
2026-04-02	4.0500	4.6000	4.0500	4.6000	-7.071%	14	856	-93.478%
2026-04-01	4.5000	5.1700	4.5000	4.9500	+14.583%	33	856	-93.939%
2026-03-31	3.6000	4.3200	3.6000	4.3200	+44.000%	84	862	-93.056%
2026-03-30	3.4000	3.4000	3.0000	3.0000	-10.448%	38	936	-90.000%
2026-03-27	3.4500	3.4500	3.2800	3.3500	+15.120%	18	930	-91.045%
2026-03-26	3.3000	3.5500	2.9100	2.9100	-23.421%	22	923	-89.691%
2026-03-25	4.3000	4.4600	3.8000	3.8000	-7.317%	143	903	-92.105%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+19.883%	14	791	-92.683%
2026-03-23	4.4100	4.4100	3.4200	3.4200	-17.590%	13	777	-91.228%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+3.750%	9	768	-92.771%
2026-03-19	4.0000	4.2200	3.9000	4.0000	-20.319%	58	767	-92.500%
2026-03-18	5.2000	5.2000	5.0200	5.0200	-15.630%	12	755	-94.024%
2026-03-17	6.2000	6.2000	5.9500	5.9500	-0.833%	2	746	-94.958%
2026-03-16	5.8000	6.0300	5.7700	6.0000	+3.448%	23	745	-95.000%
2026-03-13	6.3000	6.3000	5.8000	5.8000	-16.064%	5	746	-94.828%
2026-03-12	6.9000	6.9100	6.6000	6.9100	-3.086%	4	745	-95.658%
2026-03-11	7.1000	7.1300	7.1000	7.1300	-6.553%	18	743	-95.792%
2026-03-06	7.6300	7.6300	7.6300	7.6300	-0.909%	2	732	-96.068%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-13.966%	1	731	-96.104%
2026-03-03	8.3100	9.0000	8.3100	8.9500	-15.962%	10	730	-96.648%
2026-03-02	11.0000	11.0000	10.6500	10.6500	-4.484%	3	728	-97.183%
2026-02-27	10.9700	11.1500	10.9000	11.1500	+12.060%	4	730	-97.309%
2026-02-26	9.6000	9.9500	9.6000	9.9500	+1.531%	3	728	-96.985%
2026-02-25	9.8000	9.8000	9.8000	9.8000	+4.589%	4	731	-96.939%
2026-02-23	9.6200	9.6200	9.3700	9.3700	+7.701%	70	731	-96.798%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-0.685%	1	661	-96.552%
2026-02-19	9.2300	9.2500	8.6800	8.7600	+8.550%	8	662	-96.575%
2026-02-18	7.7000	8.0700	7.7000	8.0700	+9.796%	6	660	-96.283%
2026-02-17	6.6000	7.3800	6.6000	7.3500	-4.545%	12	658	-95.918%
2026-02-13	7.4000	7.7000	7.4000	7.7000	+13.235%	9	660	-96.104%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-15.000%	16	660	-95.588%
2026-02-11	7.7500	8.0000	7.7500	8.0000	-4.192%	2	671	-96.250%
2026-02-10	8.3500	8.3500	8.3500	8.3500	+1.829%	1	670	-96.407%
2026-02-09	7.7000	8.2500	7.7000	8.2000	+46.429%	6	671	-96.341%
2026-02-05	6.0000	6.2000	5.6000	5.6000	-12.500%	20	671	-94.643%
2026-02-02	6.6000	6.6000	6.2000	6.4000	-5.185%	6	658	-95.313%
2026-01-30	8.2000	8.2000	6.6000	6.7500	-31.333%	15	654	-95.556%
2026-01-29	9.8000	9.9700	9.6300	9.8300	-10.636%	15	642	-96.948%
2026-01-27	11.0000	11.0000	11.0000	11.0000	-3.509%	1	644	-97.273%
2026-01-26	12.0000	12.0000	11.4000	11.4000	-0.870%	24	643	-97.368%
2026-01-23	10.4900	11.5000	10.4900	11.5000	+7.276%	15	662	-97.391%
2026-01-22	10.7100	10.7200	10.6500	10.7200	+29.157%	3	667	-97.201%
2026-01-21	8.5500	8.5500	8.3000	8.3000	+2.469%	106	669	-96.386%
2026-01-20	8.9200	8.9200	8.1000	8.1000	+5.058%	5	770	-96.296%
2026-01-16	6.9000	7.7100	6.9000	7.7100	+10.143%	27	788	-96.109%
2026-01-15	6.4500	7.0000	6.4000	7.0000	+3.704%	28	788	-95.714%
2026-01-14	7.0000	7.0000	6.5000	6.7500	-2.878%	55	774	-95.556%
2026-01-13	7.4000	7.5000	6.9500	6.9500	-4.402%	11	726	-95.683%
2026-01-12	7.3500	7.6000	7.2700	7.2700	+13.240%	13	725	-95.873%
2026-01-09	6.1500	6.4200	6.1500	6.4200	+18.232%	4	726	-95.327%
2026-01-08	5.3700	5.4300	5.3700	5.4300	+6.471%	22	726	-94.475%
2026-01-07	4.8000	5.1000	4.8000	5.1000	-8.929%	11	726	-94.118%
2026-01-06	5.5100	5.7000	5.5100	5.6000	+12.000%	54	715	-94.643%
2026-01-05	4.7000	5.4000	4.7000	5.0000	+2.041%	33	737	-94.000%
2026-01-02	5.1000	5.1000	4.1500	4.9000	+2.083%	79	737	-93.878%
2025-12-31	4.9000	4.9900	4.7500	4.8000	0.000%	15	683	-93.750%
2025-12-30	5.0000	5.0000	4.8000	4.8000	-6.796%	6	683	-93.750%
2025-12-29	4.7900	5.1500	4.7900	5.1500	-8.688%	4	683	-94.175%
2025-12-26	5.5500	5.6400	5.5500	5.6400	+10.588%	44	682	-94.681%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-3.774%	14	681	-94.118%
2025-12-23	5.3000	5.6700	5.3000	5.3000	+0.952%	23	681	-94.340%
2025-12-22	5.2000	5.2500	5.2000	5.2500	+7.143%	11	675	-94.286%
2025-12-19	4.6300	5.2000	4.5200	4.9000	+16.390%	52	674	-93.878%
2025-12-17	4.4100	4.4100	4.2100	4.2100	+3.951%	20	631	-92.874%
2025-12-16	4.0000	4.4000	3.9200	4.0500	-2.410%	21	628	-92.593%
2025-12-15	4.9000	4.9000	4.0500	4.1500	-1.190%	8	620	-92.771%
2025-12-12	4.8300	4.8300	4.2000	4.2000	-9.677%	31	618	-92.857%
2025-12-11	3.6500	4.8000	3.6500	4.6500	+41.768%	56	606	-93.548%
2025-12-10	3.6000	3.6000	3.2300	3.2800	-8.889%	32	587	-90.854%
2025-12-09	3.5000	3.6800	3.5000	3.6000	-2.703%	37	573	-91.667%
2025-12-08	3.7000	3.7000	3.7000	3.7000	+7.246%	6	570	-91.892%
2025-12-05	3.8500	3.8500	3.4500	3.4500	-4.167%	19	570	-91.304%
2025-12-04	3.8000	3.8000	3.4500	3.6000	-6.250%	11	555	-91.667%
2025-12-03	3.9500	3.9700	3.7000	3.8400	+1.053%	30	557	-92.188%
2025-12-02	3.8500	3.9000	3.8000	3.8000	-9.524%	5	536	-92.105%
2025-12-01	4.4000	4.5500	4.1400	4.2000	+2.190%	38	536	-92.857%
2025-11-28	4.0800	4.3000	4.0800	4.1100	+22.687%	29	535	-92.701%
2025-11-26	3.0700	3.3500	3.0700	3.3500	+9.121%	22	538	-91.045%
2025-11-25	3.0000	3.0700	3.0000	3.0700	+5.862%	9	538	-90.228%
2025-11-24	2.7000	2.9500	2.7000	2.9000	+13.725%	10	538	-89.655%
2025-11-21	2.8900	2.8900	2.4500	2.5500	-1.544%	7	539	-88.235%
2025-11-20	2.9000	2.9000	2.5900	2.5900	-11.301%	7	537	-88.417%
2025-11-19	3.2500	3.2500	2.9000	2.9200	+0.690%	8	535	-89.726%
2025-11-17	3.1700	3.1700	2.8000	2.9000	-1.024%	10	535	-89.655%
2025-11-14	2.6700	2.9700	2.6700	2.9300	-11.212%	6	536	-89.761%
2025-11-13	3.1500	3.3200	3.1500	3.3000	-9.589%	14	537	-90.909%
2025-11-12	3.5200	3.6500	3.1200	3.6500	+23.729%	27	528	-91.781%
2025-11-11	3.1000	3.1000	2.9200	2.9500	-2.318%	4	524	-89.831%
2025-11-10	3.0200	3.0200	3.0200	3.0200	+4.861%	1	524	-90.066%
2025-11-07	2.8800	2.8800	2.8800	2.8800	-1.706%	8	524	-89.583%
2025-11-06	3.2000	3.2000	2.9300	2.9300	+19.592%	7	532	-89.761%
2025-11-05	2.7000	2.7000	2.4500	2.4500	-2.000%	48	532	-87.755%
2025-11-04	2.7000	2.7000	2.5000	2.5000	-15.825%	129	531	-88.000%
2025-11-03	3.5000	3.5000	2.9700	2.9700	-34.000%	39	570	-89.899%
2025-10-31	4.5000	4.5000	4.5000	4.5000	-21.053%	20	570	-93.333%
2025-10-29	6.0000	6.0000	5.7000	5.7000	+14.688%	89	575	-94.737%
2025-10-28	4.7500	4.9700	4.7500	4.9700	+1.429%	2	508	-93.964%
2025-10-27	4.5000	4.9300	4.5000	4.9000	-16.239%	13	517	-93.878%
2025-10-24	5.7000	6.0000	5.7000	5.8500	-4.098%	22	517	-94.872%
2025-10-23	6.0600	6.1000	6.0500	6.1000	+8.929%	16	513	-95.082%
2025-10-22	5.8000	5.8000	5.5500	5.6000	-3.448%	9	509	-94.643%
2025-10-21	5.8000	5.9000	5.7500	5.8000	-24.675%	50	512	-94.828%
2025-10-17	7.7000	7.7000	7.7000	7.7000	-15.385%	1	475	-96.104%
2025-10-16	9.1000	9.1000	9.1000	9.1000	+8.333%	1	475	-96.703%
2025-10-15	8.2400	8.4000	8.2400	8.4000	+13.208%	31	476	-96.429%
2025-10-13	7.2100	7.6000	7.2100	7.4200	+15.576%	110	506	-95.957%
2025-10-09	6.4200	6.4200	6.4200	6.4200	-8.286%	10	506	-95.327%
2025-10-08	5.8500	7.0000	5.8500	7.0000	+29.630%	16	496	-95.714%
2025-10-07	5.4000	5.4000	5.4000	5.4000	-8.629%	8	493	-94.444%
2025-10-06	5.9500	5.9500	5.8000	5.9100	+8.440%	17	493	-94.924%
2025-10-03	5.4400	5.5300	5.4000	5.4500	+5.620%	24	499	-94.495%
2025-10-02	4.8500	5.1600	4.8400	5.1600	-7.857%	8	507	-94.186%
2025-10-01	5.5500	5.6200	5.4300	5.6000	+3.704%	102	507	-94.643%
2025-09-30	5.3300	5.4300	5.3200	5.4000	+1.887%	4	457	-94.444%
2025-09-29	5.4800	5.6300	5.2000	5.3000	-2.574%	10	457	-94.340%
2025-09-26	5.3900	5.4400	5.2100	5.4400	+12.863%	5	457	-94.485%
2025-09-25	4.6800	4.8200	4.6800	4.8200	+5.702%	6	456	-93.776%
2025-09-24	5.1600	5.1600	4.5400	4.5600	-6.557%	43	456	-93.421%
2025-09-23	4.8600	4.9300	4.8600	4.8800	+3.390%	5	467	-93.852%
2025-09-22	4.4200	4.7200	4.3300	4.7200	+11.059%	13	471	-93.644%
2025-09-19	3.8500	4.2500	3.8500	4.2500	+25.000%	25	471	-92.941%
2025-09-18	3.2500	3.5800	3.2500	3.4000	-2.857%	16	471	-91.176%
2025-09-17	3.5000	3.6300	3.3500	3.5000	+0.287%	108	470	-91.429%
2025-09-16	3.8000	3.8000	3.4900	3.4900	-8.877%	40	481	-91.404%
2025-09-15	3.1200	3.8300	3.0300	3.8300	+37.276%	120	471	-92.167%
2025-09-12	2.8000	2.8800	2.7900	2.7900	-2.105%	3	394	-89.247%
2025-09-11	2.6500	2.8500	2.6500	2.8500	+14.919%	22	393	-89.474%
2025-09-10	2.3900	2.4800	2.3900	2.4800	+11.712%	2	389	-87.903%
2025-09-09	2.3300	2.4000	2.2200	2.2200	-8.264%	105	389	-86.486%
2025-09-08	2.1600	2.5600	2.1600	2.4200	-2.024%	12	417	-87.603%
2025-09-05	2.3500	2.4800	2.3500	2.4700	+7.860%	10	410	-87.854%
2025-09-04	2.2500	2.2900	2.2000	2.2900	+10.096%	12	406	-86.900%
2025-09-03	2.1000	2.2500	2.0500	2.0800	+5.584%	42	396	-85.577%
2025-09-02	1.7500	1.9700	1.7500	1.9700	+17.964%	46	364	-84.772%
2025-08-29	1.4600	1.6700	1.4600	1.6700	+9.150%	9	340	-82.036%
2025-08-28	1.4100	1.5300	1.4000	1.5300	+12.500%	107	340	-80.392%
2025-08-27	1.2700	1.4700	1.2700	1.3600	+2.256%	12	240	-77.941%
2025-08-26	1.2300	1.3300	1.2300	1.3300	0.000%	2	241	-77.444%
2025-08-25	1.2000	1.3600	1.2000	1.3300	+0.758%	19	241	-77.444%
2025-08-22	1.3200	1.3200	1.3200	1.3200	+8.197%	7	228	-77.273%
2025-08-18	1.1200	1.2200	1.1200	1.2200	-3.175%	4	221	-75.410%
2025-08-15	1.1600	1.2600	1.1600	1.2600	+9.565%	4	219	-76.190%
2025-08-14	1.2500	1.3000	1.1000	1.1500	+1.770%	127	217	-73.913%
2025-08-13	1.2500	1.2500	1.1300	1.1300	-8.871%	15	98	-73.451%
2025-08-12	1.1300	1.2400	1.1300	1.2400	-1.587%	6	98	-75.806%
2025-08-11	1.2000	1.2600	1.0100	1.2600	+8.621%	24	97	-76.190%
2025-08-08	1.1500	1.3000	1.1100	1.1600	+6.422%	38	95	-74.138%
2025-08-07	1.0100	1.0900	1.0100	1.0900	+47.297%	2	71	-72.477%
2025-08-06	0.6400	0.7400	0.6400	0.7400	+7.246%	2	71	-59.459%
2025-08-05	0.6000	0.6900	0.5800	0.6900	+18.966%	12	72	-56.522%
2025-07-30	0.5100	0.5900	0.4900	0.5800	-17.143%	6	71	-48.276%
2025-07-17	0.6000	0.7000	0.6000	0.7000	0.000%	69	69	-57.143%