Dark

CDE20260821C22.5
CDE Aug 21 2026 22.50 Call (CDE260821C00022500)
option OPRA

EOD

Jul 20, 2026

0.0100-85.714%(-0.0600)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0700	0.0100	0.0100	-85.714%	29	7,805	0.000%
2026-07-17	0.1000	0.1000	0.0500	0.0700	-50.000%	464	7,800	-85.714%
2026-07-16	0.1400	0.1400	0.1100	0.1400	+16.667%	14	8,095	-92.857%
2026-07-15	0.1700	0.1700	0.1200	0.1200	-29.412%	29	8,100	-91.667%
2026-07-14	0.2500	0.2500	0.1600	0.1700	+41.667%	200	8,110	-94.118%
2026-07-13	0.1500	0.1500	0.1200	0.1200	-40.000%	19	8,266	-91.667%
2026-07-10	0.2200	0.2200	0.1900	0.2000	-9.091%	133	8,273	-95.000%
2026-07-09	0.2000	0.2600	0.2000	0.2200	+29.412%	118	8,298	-95.455%
2026-07-08	0.2000	0.2500	0.1700	0.1700	-32.000%	50	8,312	-94.118%
2026-07-07	0.2500	0.2700	0.2500	0.2500	-35.897%	37	8,334	-96.000%
2026-07-06	0.5000	0.5500	0.3700	0.3900	-13.333%	41	8,351	-97.436%
2026-07-02	0.4000	0.6000	0.4000	0.4500	0.000%	146	8,277	-97.778%
2026-07-01	0.3500	0.4500	0.3500	0.4500	+80.000%	50	8,277	-97.778%
2026-06-30	0.3500	0.3500	0.2500	0.2500	-16.667%	13	8,236	-96.000%
2026-06-29	0.2500	0.3400	0.2500	0.3000	-6.250%	38	8,225	-96.667%
2026-06-26	0.3500	0.4500	0.3200	0.3200	-13.514%	49	8,187	-96.875%
2026-06-25	0.3000	0.3700	0.2800	0.3700	+37.037%	148	8,148	-97.297%
2026-06-24	0.3500	0.3500	0.2500	0.2700	-27.027%	193	8,158	-96.296%
2026-06-23	0.4300	0.4500	0.3700	0.3700	-41.270%	63	8,311	-97.297%
2026-06-22	0.7100	0.7700	0.5700	0.6300	-14.865%	430	8,291	-98.413%
2026-06-18	0.8500	0.9000	0.6300	0.7400	-3.896%	115	7,998	-98.649%
2026-06-17	1.4200	1.4200	0.7700	0.7700	-33.043%	148	7,998	-98.701%
2026-06-16	1.2200	1.3000	1.0500	1.1500	+4.545%	241	8,012	-99.130%
2026-06-15	1.2500	1.3000	1.0500	1.1000	+37.500%	64	8,003	-99.091%
2026-06-12	0.7000	0.8000	0.7000	0.8000	+15.942%	38	8,021	-98.750%
2026-06-11	0.5000	0.6900	0.4500	0.6900	+38.000%	27	8,010	-98.551%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-16.667%	38	8,023	-98.000%
2026-06-09	0.7600	0.7600	0.4700	0.6000	-25.000%	734	8,017	-98.333%
2026-06-08	0.7000	0.8000	0.7000	0.8000	+25.000%	12	7,644	-98.750%
2026-06-05	1.1000	1.1000	0.6000	0.6400	-51.515%	219	7,645	-98.438%
2026-06-04	1.2700	1.3200	1.2400	1.3200	+6.452%	7	7,624	-99.242%
2026-06-03	1.2000	1.3000	1.2000	1.2400	-12.676%	45	7,620	-99.194%
2026-06-02	1.4500	1.4500	1.4200	1.4200	-2.069%	7	7,646	-99.296%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-12.121%	43	7,651	-99.310%
2026-05-29	1.5000	1.6500	1.5000	1.6500	+14.583%	19	7,609	-99.394%
2026-05-28	1.1000	1.4500	1.0200	1.4400	+25.217%	36	7,622	-99.306%
2026-05-27	1.2500	1.2500	1.1500	1.1500	-14.815%	14	7,642	-99.130%
2026-05-26	1.2700	1.3500	1.2200	1.3500	+28.571%	72	7,643	-99.259%
2026-05-22	1.0000	1.0900	1.0000	1.0500	-10.256%	35	7,661	-99.048%
2026-05-21	1.0500	1.2900	1.0500	1.1700	-1.681%	1,764	5,955	-99.145%
2026-05-20	0.9500	1.1900	0.9500	1.1900	+25.263%	55	5,955	-99.160%
2026-05-19	0.8400	1.0000	0.8400	0.9500	-17.391%	140	6,372	-98.947%
2026-05-18	1.2500	1.4000	1.0700	1.1500	-8.000%	1,192	6,372	-99.130%
2026-05-15	1.5000	1.5000	1.2300	1.2500	-37.811%	423	6,372	-99.200%
2026-05-14	1.9500	2.0700	1.9500	2.0100	-5.189%	136	6,291	-99.502%
2026-05-13	1.9500	2.1600	1.9500	2.1200	-9.787%	74	5,825	-99.528%
2026-05-12	2.1500	2.3500	1.7700	2.3500	+6.818%	354	5,825	-99.574%
2026-05-11	1.7000	2.2500	1.7000	2.2000	+36.646%	184	5,825	-99.545%
2026-05-08	1.8000	1.8000	1.5500	1.6100	+7.333%	34	5,690	-99.379%
2026-05-07	1.7200	2.2500	1.5000	1.5000	-9.091%	268	5,682	-99.333%
2026-05-06	1.9500	1.9500	1.5700	1.6500	+65.000%	223	5,596	-99.394%
2026-05-05	1.1800	1.2100	1.0000	1.0000	-16.667%	164	5,416	-99.000%
2026-05-04	1.2500	1.3700	1.1500	1.2000	-14.286%	209	5,460	-99.167%
2026-05-01	1.3500	1.6000	1.3500	1.4000	-6.667%	92	5,415	-99.286%
2026-04-30	1.3800	1.5000	1.3800	1.5000	+16.279%	12	5,415	-99.333%
2026-04-29	1.3000	1.3000	1.2900	1.2900	-14.000%	5	5,410	-99.225%
2026-04-28	1.7300	1.7300	1.4500	1.5000	-23.469%	546	5,405	-99.333%
2026-04-27	2.0500	2.0800	1.9600	1.9600	-7.981%	58	5,414	-99.490%
2026-04-24	2.0000	2.2000	2.0000	2.1300	+9.231%	510	5,366	-99.531%
2026-04-23	2.1300	2.1300	1.7100	1.9500	-8.019%	193	5,014	-99.487%
2026-04-22	2.1000	2.1200	2.0500	2.1200	+12.169%	86	4,956	-99.528%
2026-04-21	2.3400	2.3400	1.8800	1.8900	-22.541%	517	4,687	-99.471%
2026-04-20	2.4200	2.4500	2.3200	2.4400	-12.230%	157	4,687	-99.590%
2026-04-17	2.7000	3.1200	2.7000	2.7800	+17.797%	181	4,601	-99.640%
2026-04-16	2.5000	2.5000	2.3000	2.3600	-7.451%	458	4,540	-99.576%
2026-04-15	3.0500	3.0500	2.5500	2.5500	-23.881%	289	4,234	-99.608%
2026-04-14	3.4000	3.5000	3.2500	3.3500	+15.517%	365	4,077	-99.701%
2026-04-13	2.7700	2.9000	2.6500	2.9000	-1.695%	25	3,736	-99.655%
2026-04-10	2.8000	2.9500	2.8000	2.9500	+9.259%	12	3,723	-99.661%
2026-04-09	2.7000	2.8000	2.7000	2.7000	-2.878%	37	3,724	-99.630%
2026-04-08	3.3500	3.3500	2.7800	2.7800	+13.469%	21	3,722	-99.640%
2026-04-07	2.4600	2.5200	2.4400	2.4500	-3.922%	79	3,713	-99.592%
2026-04-06	2.6500	2.6500	2.5000	2.5500	-10.526%	23	3,703	-99.608%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-3.390%	1	3,689	-99.649%
2026-04-01	2.6500	3.2000	2.6500	2.9500	+15.686%	158	3,689	-99.661%
2026-03-31	2.0000	2.6500	2.0000	2.5500	+37.097%	175	3,674	-99.608%
2026-03-30	2.0000	2.1000	1.8600	1.8600	-0.535%	16	3,636	-99.462%
2026-03-27	1.6000	1.9500	1.5600	1.8700	+14.724%	86	3,630	-99.465%
2026-03-26	1.9000	2.0500	1.6300	1.6300	-26.906%	146	3,596	-99.387%
2026-03-25	2.5800	2.6000	2.2300	2.2300	-5.508%	446	3,459	-99.552%
2026-03-24	2.3100	2.4500	2.2600	2.3600	+7.273%	1,196	3,023	-99.576%
2026-03-23	2.3500	2.5400	2.1400	2.2000	-6.383%	51	1,936	-99.545%
2026-03-20	2.5000	2.5000	2.3500	2.3500	+1.293%	15	1,910	-99.574%
2026-03-19	2.3500	2.5000	2.3200	2.3200	-23.934%	67	1,904	-99.569%
2026-03-18	3.3000	3.4000	3.0500	3.0500	-17.568%	12	1,864	-99.672%
2026-03-17	4.0000	4.0000	3.7000	3.7000	+2.493%	23	1,858	-99.730%
2026-03-16	3.8000	3.8000	3.6100	3.6100	+1.690%	8	1,846	-99.723%
2026-03-13	4.4500	4.4500	3.5500	3.5500	-21.111%	25	1,845	-99.718%
2026-03-12	4.6000	4.6000	4.5000	4.5000	-3.226%	34	1,847	-99.778%
2026-03-11	4.8500	4.8500	4.6000	4.6500	-16.667%	19	1,841	-99.785%
2026-03-10	5.6900	5.9800	5.5800	5.5800	+22.637%	28	1,842	-99.821%
2026-03-09	4.6000	4.6800	4.2000	4.5500	-13.002%	75	1,843	-99.780%
2026-03-06	4.9200	5.2500	4.9200	5.2300	+1.553%	11	1,826	-99.809%
2026-03-05	5.3500	5.3500	4.8000	5.1500	-15.574%	50	1,827	-99.806%
2026-03-04	6.3000	6.3000	6.1000	6.1000	-3.633%	7	1,791	-99.836%
2026-03-03	6.2000	6.5000	5.7500	6.3300	-17.792%	146	1,791	-99.842%
2026-03-02	8.4000	8.4000	7.7000	7.7000	-5.868%	10	1,767	-99.870%
2026-02-27	8.0000	8.2000	8.0000	8.1800	+2.250%	6	1,763	-99.878%
2026-02-26	6.8000	8.0000	6.8000	8.0000	+14.286%	30	1,765	-99.875%
2026-02-25	7.3000	7.3000	6.9400	7.0000	0.000%	27	1,773	-99.857%
2026-02-24	6.5000	7.0000	6.5000	7.0000	+2.941%	7	1,773	-99.857%
2026-02-23	6.9000	7.2000	6.7000	6.8000	0.000%	134	1,774	-99.853%
2026-02-20	6.6400	6.8000	5.8300	6.8000	+8.626%	37	1,771	-99.853%
2026-02-19	5.6500	6.5000	5.6500	6.2600	+20.385%	58	1,772	-99.840%
2026-02-18	5.7000	6.0000	5.2000	5.2000	+2.362%	108	1,772	-99.808%
2026-02-17	5.1000	5.1000	4.4400	5.0800	-4.151%	33	1,724	-99.803%
2026-02-13	5.4900	5.5000	5.3000	5.3000	+9.278%	44	1,688	-99.811%
2026-02-12	4.9000	4.9000	4.8500	4.8500	-14.912%	3	1,688	-99.794%
2026-02-11	5.6700	5.7000	5.5700	5.7000	-4.841%	54	1,689	-99.825%
2026-02-10	5.7000	5.9900	5.7000	5.9900	+2.393%	32	1,687	-99.833%
2026-02-09	5.0000	5.9100	5.0000	5.8500	+17.470%	115	1,686	-99.829%
2026-02-06	4.5000	5.0500	4.5000	4.9800	+27.692%	15	1,593	-99.799%
2026-02-05	3.8900	3.9000	3.8900	3.9000	-16.129%	11	1,597	-99.744%
2026-02-04	5.2500	5.2500	4.4500	4.6500	-2.516%	15	1,596	-99.785%
2026-02-03	5.1000	5.2000	4.7000	4.7700	+11.449%	23	1,599	-99.790%
2026-02-02	4.9000	4.9000	4.1900	4.2800	-8.936%	55	1,601	-99.766%
2026-01-30	6.3000	6.3200	4.7000	4.7000	-36.828%	88	1,595	-99.787%
2026-01-29	8.0500	8.0500	7.1000	7.4400	-7.000%	11	1,545	-99.866%
2026-01-28	8.3500	8.5500	8.0000	8.0000	+3.226%	15	1,548	-99.875%
2026-01-27	8.1500	8.1500	7.2200	7.7500	-4.674%	37	1,554	-99.871%
2026-01-26	9.2200	9.6000	8.1300	8.1300	-6.552%	68	1,556	-99.877%
2026-01-23	8.1400	8.7000	7.9500	8.7000	+8.750%	81	1,546	-99.885%
2026-01-22	6.8000	8.1000	6.8000	8.0000	+34.907%	200	1,551	-99.875%
2026-01-21	6.0700	6.2000	5.7500	5.9300	+2.241%	32	1,387	-99.831%
2026-01-20	5.8900	6.4000	5.6000	5.8000	+6.422%	225	1,387	-99.828%
2026-01-16	4.4000	5.4500	4.4000	5.4500	+15.466%	82	1,439	-99.817%
2026-01-15	4.4000	4.7600	4.1200	4.7200	+2.609%	177	1,439	-99.788%
2026-01-14	4.6600	4.9000	4.4700	4.6000	-5.155%	237	1,296	-99.783%
2026-01-13	5.1000	5.4000	4.7500	4.8500	-3.960%	88	1,080	-99.794%
2026-01-12	5.1000	5.3800	5.0000	5.0500	+17.442%	168	1,022	-99.802%
2026-01-09	4.2600	4.4500	4.2000	4.3000	+11.399%	201	1,065	-99.767%
2026-01-08	3.6200	3.8600	3.6200	3.8600	+3.763%	28	1,003	-99.741%
2026-01-07	4.1000	4.1000	3.3000	3.7200	+16.250%	123	1,012	-99.731%
2026-01-05	3.1300	3.7500	3.1300	3.2000	+12.281%	117	1,019	-99.688%
2026-01-02	3.1200	3.3000	2.7000	2.8500	-14.414%	22	1,019	-99.649%
2025-12-31	3.4100	3.4100	3.2700	3.3300	-0.597%	35	1,004	-99.700%
2025-12-30	3.3200	3.3500	3.2200	3.3500	+0.601%	44	1,004	-99.701%
2025-12-29	3.4000	3.5900	2.6000	3.3300	-10.484%	371	999	-99.700%
2025-12-26	3.7900	3.8000	3.7200	3.7200	+7.826%	8	877	-99.731%
2025-12-24	3.5200	3.5200	3.2200	3.4500	-1.429%	15	867	-99.710%
2025-12-23	3.5100	3.6800	3.4500	3.5000	+6.061%	8	867	-99.714%
2025-12-22	4.0000	4.0000	3.3000	3.3000	-1.493%	57	866	-99.697%
2025-12-19	2.9000	3.4500	2.9000	3.3500	+8.766%	15	893	-99.701%
2025-12-18	2.8300	3.0900	2.8300	3.0800	+5.479%	19	893	-99.675%
2025-12-17	2.8900	2.9900	2.7500	2.9200	+8.550%	27	879	-99.658%
2025-12-16	2.9700	2.9700	2.5800	2.6900	-1.825%	22	861	-99.628%
2025-12-15	3.1500	3.1500	2.6800	2.7400	-7.744%	60	848	-99.635%
2025-12-12	3.2000	3.2500	2.8000	2.9700	-8.615%	71	801	-99.663%
2025-12-11	2.4900	3.2500	2.4600	3.2500	+44.444%	42	741	-99.692%
2025-12-10	2.6100	2.6100	2.2500	2.2500	0.000%	2	718	-99.556%
2025-12-09	2.3500	2.3500	2.2200	2.2500	+7.143%	57	718	-99.556%
2025-12-08	2.3000	2.3400	2.0000	2.1000	-8.696%	15	674	-99.524%
2025-12-05	2.7000	2.7000	2.3000	2.3000	+6.977%	21	673	-99.565%
2025-12-04	2.2500	2.3900	2.1500	2.1500	-16.342%	30	658	-99.535%
2025-12-03	2.5000	2.6500	2.5000	2.5700	-1.154%	6	684	-99.611%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-6.810%	4	685	-99.615%
2025-12-01	2.7700	2.8000	2.7100	2.7900	+2.574%	8	683	-99.642%
2025-11-28	2.6000	2.7700	2.6000	2.7200	+38.071%	9	684	-99.632%
2025-11-26	1.9200	2.3000	1.9200	1.9700	-2.475%	77	613	-99.492%
2025-11-25	2.0400	2.0600	2.0200	2.0200	+9.189%	5	613	-99.505%
2025-11-24	1.8000	1.8500	1.7700	1.8500	+8.187%	4	612	-99.459%
2025-11-21	1.7000	1.7500	1.6800	1.7100	-3.390%	6	609	-99.415%
2025-11-20	1.8100	1.8100	1.7700	1.7700	-8.290%	7	608	-99.435%
2025-11-19	1.5100	2.1000	1.5000	1.9300	+0.521%	53	607	-99.482%
2025-11-18	2.4000	2.4000	1.9200	1.9200	-4.000%	4	570	-99.479%
2025-11-17	2.0200	2.0300	2.0000	2.0000	+8.108%	4	570	-99.500%
2025-11-14	1.8500	1.8500	1.8500	1.8500	-18.502%	1	569	-99.459%
2025-11-13	2.3200	2.3200	2.2700	2.2700	-2.155%	4	568	-99.559%
2025-11-12	2.2500	2.3200	1.9700	2.3200	+11.005%	42	570	-99.569%
2025-11-11	2.0200	2.1000	2.0200	2.0900	+0.966%	10	538	-99.522%
2025-11-10	2.1600	2.1600	2.0700	2.0700	+7.813%	6	538	-99.517%
2025-11-07	2.4500	2.4500	1.9200	1.9200	-15.789%	8	538	-99.479%
2025-11-06	2.2800	2.2800	2.2800	2.2800	+29.545%	2	535	-99.561%
2025-11-05	2.1400	2.1500	1.7500	1.7600	+7.975%	10	535	-99.432%
2025-11-04	1.9400	1.9400	1.3600	1.6300	-18.500%	26	536	-99.387%
2025-11-03	2.3000	2.3500	2.0000	2.0000	-39.024%	53	500	-99.500%
2025-10-31	3.4200	3.4200	3.2700	3.2800	-6.286%	6	500	-99.695%
2025-10-30	3.5000	3.5400	3.4500	3.5000	-14.425%	8	501	-99.714%
2025-10-29	4.2700	4.4300	3.9500	4.0900	+6.234%	10	502	-99.756%
2025-10-28	3.6700	3.8500	3.6200	3.8500	+20.313%	10	502	-99.740%
2025-10-27	3.5800	3.6500	3.2000	3.2000	-22.518%	36	498	-99.688%
2025-10-24	4.3500	4.3500	4.1000	4.1300	-6.136%	32	498	-99.758%
2025-10-23	4.6000	4.7800	4.3800	4.4000	+6.024%	8	480	-99.773%
2025-10-22	3.7500	4.3000	3.7500	4.1500	+5.063%	35	481	-99.759%
2025-10-21	4.0000	4.3000	3.9500	3.9500	-28.829%	144	488	-99.747%
2025-10-17	5.7000	5.7000	5.4000	5.5500	-19.565%	33	388	-99.820%
2025-10-16	6.3000	6.9000	6.3000	6.9000	+12.013%	3	381	-99.855%
2025-10-15	6.0800	6.2000	6.0800	6.1600	+13.444%	10	382	-99.838%
2025-10-14	5.2300	5.4300	5.2300	5.4300	-1.273%	3	376	-99.816%
2025-10-13	5.5000	5.5000	5.5000	5.5000	+29.412%	3	375	-99.818%
2025-10-10	4.2500	4.2500	4.2500	4.2500	-11.826%	1	372	-99.765%
2025-10-09	4.8200	4.8200	4.8200	4.8200	-0.619%	5	372	-99.793%
2025-10-08	4.5000	4.8700	4.5000	4.8500	+31.081%	15	367	-99.794%
2025-10-07	3.6700	3.7000	3.6700	3.7000	-11.483%	6	365	-99.730%
2025-10-06	4.2000	4.2000	4.1800	4.1800	+12.973%	2	366	-99.761%
2025-10-03	3.9000	3.9000	3.6900	3.7000	-14.352%	6	366	-99.730%
2025-10-02	4.5500	4.5500	4.3200	4.3200	+16.442%	2	362	-99.769%
2025-10-01	3.9000	3.9000	3.7100	3.7100	+3.056%	22	360	-99.730%
2025-09-30	3.7200	3.7200	3.6000	3.6000	+0.279%	24	346	-99.722%
2025-09-29	3.8800	3.8800	3.5900	3.5900	-1.374%	6	347	-99.721%
2025-09-26	3.4200	3.6400	3.4200	3.6400	+18.954%	10	350	-99.725%
2025-09-24	2.8500	3.0600	2.8500	3.0600	-4.375%	5	355	-99.673%
2025-09-23	3.2700	3.2700	3.2000	3.2000	+6.667%	9	360	-99.688%
2025-09-22	2.9500	3.0000	2.9500	3.0000	+9.091%	4	358	-99.667%
2025-09-19	2.7500	2.7500	2.7500	2.7500	+44.737%	4	354	-99.636%
2025-09-15	1.9000	1.9000	1.9000	1.9000	+10.465%	4	358	-99.474%
2025-09-12	1.7200	1.7200	1.7200	1.7200	+2.994%	12	354	-99.419%
2025-09-11	1.5800	1.6900	1.5800	1.6700	+27.481%	7	354	-99.401%
2025-09-09	1.3300	1.3300	1.3100	1.3100	-5.072%	5	350	-99.237%
2025-09-08	1.3900	1.4200	1.3800	1.3800	+6.154%	99	345	-99.275%
2025-09-04	1.3000	1.3000	1.3000	1.3000	0.000%	1	334	-99.231%
2025-09-03	1.3000	1.3000	1.3000	1.3000	+13.043%	5	333	-99.231%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+43.750%	75	328	-99.130%
2025-08-28	0.8000	0.8000	0.8000	0.8000	+19.403%	253	253	-98.750%
2025-08-13	0.6000	0.6700	0.6000	0.6700	0.000%	2	0	-98.507%