Dark

CDE20260821C20
CDE Aug 21 2026 20.00 Call (CDE260821C00020000)
option OPRA

EOD

Jul 20, 2026

0.1400-6.667%(-0.0100)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1500	0.1500	0.1000	0.1400	-6.667%	188	12,362	0.000%
2026-07-17	0.2000	0.2000	0.1200	0.1500	-31.818%	110	12,403	-6.667%
2026-07-16	0.3000	0.3000	0.2000	0.2200	-42.105%	159	12,418	-36.364%
2026-07-15	0.3500	0.4300	0.3000	0.3800	-7.317%	46	12,345	-63.158%
2026-07-14	0.4800	0.5000	0.3700	0.4100	+24.242%	325	12,348	-65.854%
2026-07-13	0.4000	0.4500	0.3000	0.3300	-26.667%	188	12,424	-57.576%
2026-07-10	0.4300	0.4800	0.4000	0.4500	-2.174%	138	12,336	-68.889%
2026-07-09	0.4000	0.5500	0.4000	0.4600	+24.324%	361	12,349	-69.565%
2026-07-08	0.4700	0.4700	0.3000	0.3700	-26.000%	81	12,401	-62.162%
2026-07-07	0.6400	0.6400	0.4800	0.5000	-35.065%	606	12,393	-72.000%
2026-07-06	0.9000	0.9600	0.7000	0.7700	-11.494%	473	12,292	-81.818%
2026-07-02	0.9000	1.1400	0.8000	0.8700	+24.286%	340	12,093	-83.908%
2026-07-01	0.6000	0.8000	0.6000	0.7000	+12.903%	333	12,093	-80.000%
2026-06-30	0.6000	0.7000	0.6000	0.6200	-7.463%	121	11,871	-77.419%
2026-06-29	0.6500	0.6700	0.6000	0.6700	+3.077%	310	11,810	-79.104%
2026-06-26	0.6500	0.8600	0.6000	0.6500	0.000%	228	11,565	-78.462%
2026-06-25	0.6000	0.6700	0.5500	0.6500	+30.000%	182	11,452	-78.462%
2026-06-24	0.7000	0.7000	0.4800	0.5000	-30.556%	1,042	11,501	-72.000%
2026-06-23	0.8600	0.8600	0.7000	0.7200	-37.391%	191	11,544	-80.556%
2026-06-22	1.1500	1.2500	1.0200	1.1500	-4.959%	564	11,553	-87.826%
2026-06-18	1.3600	1.4000	1.0700	1.2100	-6.923%	397	10,989	-88.430%
2026-06-17	1.8000	2.1000	1.3000	1.3000	-30.481%	1,186	10,989	-89.231%
2026-06-16	1.8900	2.1100	1.8300	1.8700	+6.250%	708	11,067	-92.513%
2026-06-15	1.8500	2.0500	1.7000	1.7600	+30.370%	164	10,916	-92.045%
2026-06-12	1.1100	1.3500	1.0500	1.3500	+28.571%	653	10,825	-89.630%
2026-06-11	0.8000	1.0500	0.8000	1.0500	+26.506%	204	10,618	-86.667%
2026-06-10	0.7100	0.9500	0.7100	0.8300	-17.822%	111	10,569	-83.133%
2026-06-09	1.2500	1.2500	0.7500	1.0100	-15.833%	1,137	10,604	-86.139%
2026-06-08	1.0500	1.3500	1.0500	1.2000	+14.286%	68	10,983	-88.333%
2026-06-05	1.5000	1.6600	1.0500	1.0500	-45.026%	197	11,010	-86.667%
2026-06-04	2.0500	2.0500	1.9100	1.9100	0.000%	59	10,962	-92.670%
2026-06-03	1.7900	2.0500	1.6000	1.9100	-15.111%	160	10,974	-92.670%
2026-06-02	2.5500	2.6700	2.0000	2.2500	-8.907%	852	11,024	-93.778%
2026-06-01	2.2500	2.4700	2.1200	2.4700	+2.917%	795	11,328	-94.332%
2026-05-29	2.0800	2.4000	2.0000	2.4000	+11.111%	254	10,785	-94.167%
2026-05-28	1.8500	2.2000	1.6000	2.1600	+20.000%	218	10,859	-93.519%
2026-05-27	1.8800	2.0000	1.8000	1.8000	-11.330%	272	10,792	-92.222%
2026-05-26	1.7500	2.0500	1.7500	2.0300	+23.030%	145	10,687	-93.103%
2026-05-22	1.7000	1.7000	1.6000	1.6500	-8.333%	41	10,684	-91.515%
2026-05-21	1.7000	1.8200	1.7000	1.8000	+1.124%	43	10,644	-92.222%
2026-05-20	1.4000	1.7900	1.4000	1.7800	+27.143%	666	10,644	-92.135%
2026-05-19	1.5000	1.5200	1.3000	1.4000	-17.160%	165	10,377	-90.000%
2026-05-18	1.9500	2.1000	1.6500	1.6900	-11.053%	918	10,377	-91.716%
2026-05-15	2.0400	2.2000	1.8500	1.9000	-30.909%	800	10,377	-92.632%
2026-05-14	2.9000	2.9500	2.6200	2.7500	-8.333%	612	10,094	-94.909%
2026-05-13	2.9500	3.2000	2.8300	3.0000	-9.091%	567	10,024	-95.333%
2026-05-12	2.8000	3.3000	2.4500	3.3000	+5.096%	750	10,024	-95.758%
2026-05-11	2.6000	3.1600	2.6000	3.1400	+35.931%	494	10,024	-95.541%
2026-05-08	2.5500	2.5500	2.2500	2.3100	+10.000%	437	9,828	-93.939%
2026-05-07	2.6700	3.1900	2.1000	2.1000	-14.286%	6,186	9,873	-93.333%
2026-05-06	2.2400	2.5000	2.2400	2.4500	+51.235%	361	9,132	-94.286%
2026-05-05	1.8700	1.8800	1.6000	1.6200	-12.432%	292	8,840	-91.358%
2026-05-04	1.9000	2.0300	1.8000	1.8500	-2.632%	184	8,758	-92.432%
2026-05-01	2.1700	2.1700	1.9000	1.9000	-9.524%	267	8,461	-92.632%
2026-04-30	2.0000	2.1900	1.9000	2.1000	+7.692%	127	8,461	-93.333%
2026-04-29	1.9500	1.9500	1.8500	1.9500	-8.451%	626	8,370	-92.821%
2026-04-28	2.4300	2.4300	2.1200	2.1300	-23.929%	119	7,867	-93.427%
2026-04-27	3.0000	3.0000	2.7500	2.8000	-7.285%	140	7,780	-95.000%
2026-04-24	2.8300	3.1000	2.8300	3.0200	+11.439%	4,069	7,762	-95.364%
2026-04-23	2.8500	2.8500	2.4500	2.7100	-7.192%	101	4,851	-94.834%
2026-04-22	2.8500	2.9200	2.8500	2.9200	+13.178%	20	4,754	-95.205%
2026-04-21	3.0000	3.2300	2.5800	2.5800	-24.118%	228	4,561	-94.574%
2026-04-20	3.4000	3.5000	3.2000	3.4000	-9.091%	69	4,561	-95.882%
2026-04-17	3.8000	4.0000	3.7000	3.7400	+17.241%	89	4,508	-96.257%
2026-04-16	3.3500	3.4000	3.1500	3.1900	-7.536%	85	4,467	-95.611%
2026-04-15	3.8700	3.8800	3.4500	3.4500	-22.472%	77	4,433	-95.942%
2026-04-14	4.3000	4.5000	4.3000	4.4500	+14.103%	14	4,389	-96.854%
2026-04-13	3.6000	3.9000	3.6000	3.9000	+0.775%	109	4,382	-96.410%
2026-04-10	3.8400	3.9000	3.8100	3.8700	+10.571%	61	4,336	-96.382%
2026-04-09	3.6000	3.6000	3.5000	3.5000	-3.846%	54	4,342	-96.000%
2026-04-08	4.2300	4.2300	3.6000	3.6400	+10.303%	108	4,314	-96.154%
2026-04-07	3.3000	3.3000	3.3000	3.3000	0.000%	243	4,328	-95.758%
2026-04-06	3.4000	3.4000	3.1500	3.3000	-5.714%	327	4,489	-95.758%
2026-04-02	3.1700	3.5000	3.1700	3.5000	-2.778%	18	4,273	-96.000%
2026-04-01	3.5500	4.1000	3.3700	3.6000	+6.195%	641	4,273	-96.111%
2026-03-31	2.4200	3.3900	2.4000	3.3900	+61.429%	396	4,821	-95.870%
2026-03-30	2.7300	2.7300	2.1000	2.1000	-16.000%	34	4,775	-93.333%
2026-03-27	2.1600	2.6000	2.1600	2.5000	+17.371%	134	4,769	-94.400%
2026-03-26	2.5500	2.6700	2.1300	2.1300	-25.263%	121	4,685	-93.427%
2026-03-25	3.3400	3.4000	2.8500	2.8500	-7.767%	1,164	4,599	-95.088%
2026-03-24	3.1800	3.1800	2.8600	3.0900	+6.552%	1,634	4,464	-95.469%
2026-03-23	2.8300	3.4000	2.6000	2.9000	0.000%	852	3,054	-95.172%
2026-03-20	3.1000	3.2500	2.9000	2.9000	-7.937%	42	2,906	-95.172%
2026-03-19	3.2000	3.2000	2.7000	3.1500	-21.642%	60	2,890	-95.556%
2026-03-18	4.2500	4.2500	4.0000	4.0200	-16.250%	51	2,877	-96.517%
2026-03-17	4.9000	4.9000	4.7000	4.8000	0.000%	21	2,863	-97.083%
2026-03-16	4.6000	4.8000	4.5500	4.8000	+3.226%	13	2,855	-97.083%
2026-03-13	5.5000	5.5000	4.5500	4.6500	-16.964%	54	2,857	-96.989%
2026-03-12	5.6400	5.6500	5.6000	5.6000	-4.274%	7	2,835	-97.500%
2026-03-11	5.7000	5.8900	5.6400	5.8500	-14.971%	28	2,832	-97.607%
2026-03-10	6.8500	7.1000	6.8500	6.8800	+18.621%	13	2,811	-97.965%
2026-03-09	5.7000	5.8000	4.9000	5.8000	-8.373%	42	2,802	-97.586%
2026-03-06	5.8600	6.4300	5.7900	6.3300	+3.770%	33	2,846	-97.788%
2026-03-05	5.9900	6.1000	5.7900	6.1000	-15.862%	14	2,854	-97.705%
2026-03-04	7.6200	7.7000	7.0100	7.2500	-2.685%	187	2,846	-98.069%
2026-03-03	7.5000	7.5000	7.4500	7.4500	-21.579%	4	2,747	-98.121%
2026-03-02	9.6200	9.6800	8.9200	9.5000	-1.554%	456	2,744	-98.526%
2026-02-27	9.5000	9.6800	9.2800	9.6500	+5.928%	50	3,031	-98.549%
2026-02-26	8.3500	9.1100	8.3500	9.1100	+10.693%	1,110	2,993	-98.463%
2026-02-25	8.3500	8.4000	8.2300	8.2300	+6.883%	24	2,236	-98.299%
2026-02-24	7.9100	7.9200	7.7000	7.7000	-2.532%	133	2,236	-98.182%
2026-02-23	8.2000	8.2000	7.9000	7.9000	-0.504%	18	2,126	-98.228%
2026-02-20	7.7700	7.9400	6.9000	7.9400	+7.297%	87	2,127	-98.237%
2026-02-19	6.5500	8.1000	6.5500	7.4000	+11.278%	94	2,128	-98.108%
2026-02-18	6.4500	6.8500	6.4500	6.6500	+10.282%	163	2,109	-97.895%
2026-02-17	5.2800	6.0300	5.2300	6.0300	-7.231%	325	2,051	-97.678%
2026-02-13	5.9300	6.5500	5.9300	6.5000	+17.967%	151	1,992	-97.846%
2026-02-12	6.0000	6.0000	5.5100	5.5100	-14.174%	508	1,992	-97.459%
2026-02-11	6.7800	6.8400	6.4200	6.4200	-7.891%	303	2,140	-97.819%
2026-02-10	6.8000	7.0800	6.8000	6.9700	-3.194%	112	1,915	-97.991%
2026-02-09	6.8000	7.2000	6.8000	7.2000	+20.000%	9	1,854	-98.056%
2026-02-06	5.4500	6.0000	5.4500	6.0000	+31.868%	80	1,853	-97.667%
2026-02-05	4.7000	4.7000	4.5500	4.5500	-16.819%	23	1,845	-96.923%
2026-02-04	6.2500	6.2500	5.1500	5.4700	-4.035%	113	1,835	-97.441%
2026-02-03	5.9200	6.1500	5.6800	5.7000	+9.615%	91	1,775	-97.544%
2026-02-02	5.5000	5.5000	5.1500	5.2000	-4.587%	104	1,749	-97.308%
2026-01-30	7.1500	7.2200	5.4500	5.4500	-36.480%	63	1,744	-97.431%
2026-01-29	8.5500	8.6000	8.2300	8.5800	-6.739%	9	1,739	-98.368%
2026-01-28	9.7000	9.7000	9.2000	9.2000	+2.222%	4	1,739	-98.478%
2026-01-27	9.1000	9.4000	8.5000	9.0000	-2.597%	11	1,738	-98.444%
2026-01-26	10.6000	10.6000	9.2400	9.2400	-6.667%	17	1,738	-98.485%
2026-01-23	9.4300	9.9000	9.2500	9.9000	+6.452%	10	1,728	-98.586%
2026-01-22	7.8800	9.3100	7.8800	9.3000	+29.167%	233	1,728	-98.495%
2026-01-21	7.1500	7.2000	6.9000	7.2000	+4.348%	61	1,606	-98.056%
2026-01-20	7.0500	7.0500	6.9000	6.9000	+6.154%	8	1,557	-97.971%
2026-01-16	5.7000	6.6000	5.5500	6.5000	+14.035%	78	1,522	-97.846%
2026-01-15	5.4000	5.7400	5.0200	5.7000	+1.968%	63	1,522	-97.544%
2026-01-14	5.9300	5.9500	5.2500	5.5900	-3.621%	388	1,504	-97.496%
2026-01-13	6.4800	6.4800	5.6500	5.8000	-6.452%	238	1,517	-97.586%
2026-01-12	6.2900	6.4000	6.1300	6.2000	+22.047%	100	1,552	-97.742%
2026-01-09	4.8400	5.2800	4.8300	5.0800	+8.085%	310	1,503	-97.244%
2026-01-08	2.9500	4.9000	2.9500	4.7000	+5.856%	31	1,530	-97.021%
2026-01-07	4.3000	4.4400	4.0400	4.4400	-2.418%	45	1,506	-96.847%
2026-01-06	4.5500	4.5500	4.5500	4.5500	+8.076%	25	1,470	-96.923%
2026-01-05	3.9500	4.6000	3.9500	4.2100	+20.286%	154	1,495	-96.675%
2026-01-02	3.9900	3.9900	3.3000	3.5000	-10.256%	88	1,392	-96.000%
2025-12-31	3.8600	4.0700	3.8000	3.9000	-3.704%	50	1,329	-96.410%
2025-12-30	4.3000	4.3000	3.9600	4.0500	-2.410%	55	1,329	-96.543%
2025-12-29	4.3000	4.3000	3.6000	4.1500	-8.186%	352	1,317	-96.627%
2025-12-26	4.4200	4.6000	4.3000	4.5200	+10.244%	24	1,280	-96.903%
2025-12-24	4.0500	4.1000	4.0000	4.1000	-3.529%	7	1,287	-96.585%
2025-12-23	4.2500	4.7000	4.1500	4.2500	-1.848%	35	1,287	-96.706%
2025-12-22	4.5500	4.6000	4.2500	4.3300	+8.250%	26	1,276	-96.767%
2025-12-19	3.7000	4.2000	3.3300	4.0000	+2.564%	28	1,263	-96.500%
2025-12-18	3.8000	3.9000	3.5000	3.9000	+10.169%	30	1,256	-96.410%
2025-12-17	3.4900	3.6000	3.4500	3.5400	+5.988%	46	1,228	-96.045%
2025-12-16	3.5500	3.5500	3.0800	3.3400	-1.183%	117	1,192	-95.808%
2025-12-15	3.5100	3.5100	3.2500	3.3800	-3.429%	47	1,113	-95.858%
2025-12-12	4.0500	4.0500	3.5000	3.5000	-5.405%	10	1,082	-96.000%
2025-12-11	2.9600	3.9000	2.9500	3.7000	+39.623%	54	1,076	-96.216%
2025-12-10	2.7000	2.9100	2.6500	2.6500	-3.636%	7	1,112	-94.717%
2025-12-09	2.7200	2.8400	2.7200	2.7500	-3.509%	57	1,114	-94.909%
2025-12-08	2.7700	2.8500	2.7700	2.8500	-8.065%	7	1,165	-95.088%
2025-12-05	3.1000	3.1000	2.6000	3.1000	+8.772%	16	1,159	-95.484%
2025-12-04	2.6500	2.8500	2.6500	2.8500	-4.040%	24	1,154	-95.088%
2025-12-03	3.1500	3.1500	2.9000	2.9700	-3.571%	107	1,156	-95.286%
2025-12-02	3.0500	3.2000	3.0500	3.0800	-12.000%	67	1,055	-95.455%
2025-12-01	3.6000	3.6000	3.3000	3.5000	0.000%	90	990	-96.000%
2025-11-28	3.2000	3.5000	3.2000	3.5000	+25.000%	34	923	-96.000%
2025-11-26	2.5900	2.8000	2.5400	2.8000	+15.702%	25	890	-95.000%
2025-11-25	2.4100	2.4200	2.4100	2.4200	+3.419%	4	890	-94.215%
2025-11-24	2.2900	2.3900	2.2900	2.3400	+11.429%	13	891	-94.017%
2025-11-21	2.4700	2.4700	2.1000	2.1000	0.000%	5	880	-93.333%
2025-11-20	2.3000	2.3000	2.0500	2.1000	-12.500%	19	879	-93.333%
2025-11-19	2.1200	2.5000	2.1200	2.4000	+6.195%	17	868	-94.167%
2025-11-18	2.2700	2.2700	2.2600	2.2600	-1.739%	13	863	-93.805%
2025-11-17	2.3700	2.3800	2.3000	2.3000	-5.738%	6	863	-93.913%
2025-11-14	2.3300	2.4600	2.3300	2.4400	-11.594%	108	862	-94.262%
2025-11-13	2.7600	2.7600	2.7600	2.7600	-3.833%	1	890	-94.928%
2025-11-12	2.5900	2.8700	2.5000	2.8700	+17.143%	118	891	-95.122%
2025-11-11	2.5100	2.6700	2.4300	2.4500	-0.810%	164	791	-94.286%
2025-11-10	2.1000	2.5000	2.1000	2.4700	+8.333%	91	641	-94.332%
2025-11-07	2.3300	2.3300	2.2800	2.2800	-3.797%	2	560	-93.860%
2025-11-06	2.3800	2.3800	2.2800	2.3700	+11.268%	36	559	-94.093%
2025-11-05	2.4500	2.4500	2.1300	2.1300	+8.122%	8	568	-93.427%
2025-11-04	2.2500	2.2500	1.8500	1.9700	-16.170%	38	568	-92.893%
2025-11-03	3.5000	3.5000	2.3500	2.3500	-41.103%	53	528	-94.043%
2025-10-31	3.9200	3.9900	3.9200	3.9900	-8.276%	4	528	-96.491%
2025-10-30	3.9000	4.4200	3.9000	4.3500	-8.805%	106	529	-96.782%
2025-10-29	5.1700	5.4300	4.7100	4.7700	+3.696%	112	613	-97.065%
2025-10-28	4.2000	4.6000	4.1500	4.6000	+13.300%	29	553	-96.957%
2025-10-27	4.6000	4.6000	3.7000	4.0600	-16.289%	57	518	-96.552%
2025-10-24	5.1500	5.1500	4.8500	4.8500	-3.000%	18	518	-97.113%
2025-10-23	5.4000	5.4000	5.0000	5.0000	+2.041%	47	518	-97.200%
2025-10-22	4.6500	4.9800	4.5300	4.9000	+4.255%	28	558	-97.143%
2025-10-21	4.8900	4.9000	4.7000	4.7000	-27.692%	13	568	-97.021%
2025-10-17	6.7600	6.7600	6.4000	6.5000	-9.218%	6	564	-97.846%
2025-10-15	6.8800	7.1600	6.8800	7.1600	+13.651%	6	567	-98.045%
2025-10-14	6.3300	6.4000	6.3000	6.3000	+8.621%	81	567	-97.778%
2025-10-13	6.0000	6.1800	5.8000	5.8000	0.000%	103	616	-97.586%
2025-10-10	5.0000	5.8000	5.0000	5.8000	+7.407%	11	551	-97.586%
2025-10-09	5.3300	5.4000	5.3300	5.4000	-9.244%	3	550	-97.407%
2025-10-08	5.0000	5.9500	4.9900	5.9500	+32.517%	111	549	-97.647%
2025-10-07	4.4900	4.4900	4.4900	4.4900	-10.736%	1	482	-96.882%
2025-10-06	5.0000	5.0300	5.0000	5.0300	+13.544%	2	481	-97.217%
2025-10-03	4.9000	4.9000	4.4100	4.4300	+10.750%	78	481	-96.840%
2025-10-02	4.5400	4.5400	4.0000	4.0000	-12.473%	23	429	-96.500%
2025-10-01	4.6000	4.6000	4.4600	4.5700	+1.556%	38	426	-96.937%
2025-09-30	4.6000	4.7000	4.5000	4.5000	+2.273%	10	394	-96.889%
2025-09-29	4.5000	4.5000	4.4000	4.4000	+1.149%	14	391	-96.818%
2025-09-26	4.2900	4.5200	4.2900	4.3500	+7.407%	24	387	-96.782%
2025-09-25	3.9300	4.0500	3.9300	4.0500	+1.759%	6	388	-96.543%
2025-09-24	4.1000	4.1000	3.9800	3.9800	-0.500%	42	385	-96.482%
2025-09-23	4.0000	4.1000	3.9400	4.0000	+4.987%	14	345	-96.500%
2025-09-22	3.4200	3.8100	3.4000	3.8100	+18.692%	31	350	-96.325%
2025-09-19	3.2100	3.2500	3.0900	3.2100	+18.889%	18	345	-95.639%
2025-09-18	2.5500	2.7000	2.5500	2.7000	-3.571%	40	345	-94.815%
2025-09-17	2.7500	2.9000	2.7500	2.8000	-4.110%	21	325	-95.000%
2025-09-16	2.9000	2.9200	2.9000	2.9200	-3.311%	23	311	-95.205%
2025-09-15	2.4500	3.0200	2.4200	3.0200	+31.878%	141	312	-95.364%
2025-09-12	2.2900	2.2900	2.2900	2.2900	+6.512%	2	220	-93.886%
2025-09-11	2.1500	2.1500	2.1500	2.1500	+13.757%	1	220	-93.488%
2025-09-10	1.8700	1.8900	1.8700	1.8900	+2.717%	5	220	-92.593%
2025-09-05	1.9000	1.9000	1.8200	1.8400	+8.235%	17	220	-92.391%
2025-09-04	1.7000	1.7000	1.7000	1.7000	+6.250%	17	205	-91.765%
2025-09-03	1.5500	1.6600	1.5500	1.6000	+10.345%	57	201	-91.250%
2025-09-02	1.2200	1.4500	1.2200	1.4500	+38.095%	51	171	-90.345%
2025-08-27	1.0500	1.0800	0.9700	1.0500	+40.000%	103	123	-86.667%
2025-08-20	0.7500	0.7500	0.7500	0.7500	-17.582%	50	153	-81.333%
2025-08-14	0.8100	0.9100	0.8100	0.9100	+9.639%	2	103	-84.615%
2025-08-13	0.8100	0.9400	0.8100	0.8300	-8.791%	4	103	-83.133%
2025-08-11	0.7600	0.9100	0.7500	0.9100	-2.151%	6	103	-84.615%
2025-08-08	0.8700	0.9400	0.8100	0.9300	0.000%	108	0	-84.946%