Dark

CDE20260821C25
CDE Aug 21 2026 25.00 Call (CDE260821C00025000)
option OPRA

EOD

Jul 20, 2026

0.0200-60.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0200	0.0200	0.0200	0.0200	-60.000%	1	8,396	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	61	8,396	-60.000%
2026-07-16	0.1000	0.1000	0.0500	0.0500	-28.571%	12	8,346	-60.000%
2026-07-15	0.0900	0.1000	0.0700	0.0700	-30.000%	28	8,344	-71.429%
2026-07-14	0.1500	0.1500	0.0500	0.1000	+25.000%	687	8,817	-80.000%
2026-07-13	0.1000	0.1000	0.0800	0.0800	-20.000%	82	8,486	-75.000%
2026-07-10	0.0800	0.1100	0.0800	0.1000	-33.333%	429	8,519	-80.000%
2026-07-09	0.1100	0.1500	0.1100	0.1500	+50.000%	162	8,836	-86.667%
2026-07-08	0.1000	0.1000	0.0800	0.1000	-16.667%	139	8,867	-80.000%
2026-07-07	0.2000	0.2000	0.1100	0.1200	-40.000%	125	8,841	-83.333%
2026-07-06	0.2000	0.2500	0.1900	0.2000	-16.667%	78	8,739	-90.000%
2026-07-02	0.2000	0.3100	0.2000	0.2400	+41.176%	227	8,635	-91.667%
2026-07-01	0.2000	0.2500	0.1500	0.1700	-5.556%	124	8,635	-88.235%
2026-06-30	0.1600	0.1900	0.1600	0.1800	+20.000%	76	8,683	-88.889%
2026-06-29	0.1800	0.2000	0.1500	0.1500	-16.667%	331	8,683	-86.667%
2026-06-26	0.2000	0.2400	0.1800	0.1800	-10.000%	46	8,968	-88.889%
2026-06-25	0.1600	0.2000	0.1600	0.2000	0.000%	11	8,961	-90.000%
2026-06-24	0.2000	0.2000	0.1000	0.2000	-13.043%	112	8,961	-90.000%
2026-06-23	0.2800	0.3500	0.2000	0.2300	-34.286%	595	8,934	-91.304%
2026-06-22	0.4600	0.4600	0.3000	0.3500	-22.222%	589	9,005	-94.286%
2026-06-18	0.4500	0.4500	0.3500	0.4500	-8.163%	97	8,696	-95.556%
2026-06-17	0.6400	0.9000	0.4900	0.4900	-31.944%	158	8,696	-95.918%
2026-06-16	0.8000	0.8500	0.6500	0.7200	+2.857%	189	8,765	-97.222%
2026-06-15	0.7500	0.8000	0.6000	0.7000	+48.936%	304	8,879	-97.143%
2026-06-12	0.4200	0.4800	0.4000	0.4700	+11.905%	116	8,749	-95.745%
2026-06-11	0.3200	0.4500	0.3200	0.4200	+31.250%	111	8,712	-95.238%
2026-06-10	0.3200	0.4000	0.3000	0.3200	-8.571%	94	8,721	-93.750%
2026-06-09	0.4300	0.4300	0.2700	0.3500	-30.000%	365	8,693	-94.286%
2026-06-08	0.4700	0.5100	0.4700	0.5000	+25.000%	282	8,940	-96.000%
2026-06-05	0.3500	0.5500	0.3500	0.4000	-50.000%	678	9,120	-95.000%
2026-06-04	0.8100	0.9000	0.8000	0.8000	0.000%	16	9,274	-97.500%
2026-06-03	0.9000	0.9000	0.7600	0.8000	-23.810%	131	9,267	-97.500%
2026-06-02	1.1500	1.2000	0.8700	1.0500	-4.545%	558	9,252	-98.095%
2026-06-01	0.8000	1.1000	0.8000	1.1000	+2.804%	67	8,740	-98.182%
2026-05-29	0.9500	1.0800	0.9500	1.0700	+13.830%	48	8,713	-98.131%
2026-05-28	0.6500	0.9500	0.5500	0.9400	+17.500%	386	8,714	-97.872%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-14.894%	174	8,532	-97.500%
2026-05-26	0.8100	0.9500	0.7500	0.9400	+34.286%	383	8,432	-97.872%
2026-05-22	0.7000	0.7000	0.6000	0.7000	-9.091%	77	8,188	-97.143%
2026-05-21	0.8100	0.8300	0.7500	0.7700	-2.532%	107	8,089	-97.403%
2026-05-20	0.6400	0.7900	0.6400	0.7900	+29.508%	107	8,089	-97.468%
2026-05-19	0.6500	0.8000	0.5500	0.6100	-18.667%	308	7,585	-96.721%
2026-05-18	0.9200	0.9500	0.7500	0.7500	-11.765%	278	7,585	-97.333%
2026-05-15	0.9500	0.9500	0.8000	0.8500	-39.286%	288	7,585	-97.647%
2026-05-14	1.2900	1.4400	1.2900	1.4000	-6.667%	1,237	7,446	-98.571%
2026-05-13	1.4000	1.6000	1.4000	1.5000	-7.975%	182	6,158	-98.667%
2026-05-12	1.3000	1.7000	1.1500	1.6300	+5.161%	54	6,158	-98.773%
2026-05-11	1.2500	1.6500	1.2000	1.5500	+40.909%	459	6,158	-98.710%
2026-05-08	1.3000	1.3000	1.0400	1.1000	+10.000%	293	5,941	-98.182%
2026-05-07	1.1600	1.6000	1.0000	1.0000	-9.091%	426	5,682	-98.000%
2026-05-06	1.0500	1.2100	1.0400	1.1000	+57.143%	118	5,501	-98.182%
2026-05-05	0.8500	0.8500	0.7000	0.7000	-17.647%	15	5,479	-97.143%
2026-05-04	0.9700	0.9700	0.8000	0.8500	-5.556%	212	5,491	-97.647%
2026-05-01	1.0900	1.1000	0.9000	0.9000	-10.000%	34	5,377	-97.778%
2026-04-30	1.1000	1.1000	0.8500	1.0000	+6.383%	359	5,377	-98.000%
2026-04-29	0.9000	0.9400	0.8500	0.9400	-10.476%	21	5,151	-97.872%
2026-04-28	1.2300	1.2300	1.0500	1.0500	-22.222%	48	5,151	-98.095%
2026-04-27	1.5000	1.5000	1.3500	1.3500	-15.094%	8	5,176	-98.519%
2026-04-24	1.5700	1.5900	1.4500	1.5900	+13.571%	5	5,176	-98.742%
2026-04-23	1.4200	1.4200	1.2500	1.4000	-12.500%	11	5,175	-98.571%
2026-04-22	1.5500	1.6000	1.4500	1.6000	+17.647%	86	5,179	-98.750%
2026-04-21	1.6500	1.6500	1.3500	1.3600	-23.596%	137	5,170	-98.529%
2026-04-20	1.7700	1.8000	1.7500	1.7800	-12.315%	21	5,170	-98.876%
2026-04-17	2.0700	2.3300	2.0300	2.0300	+19.412%	102	5,184	-99.015%
2026-04-16	2.0500	2.0500	1.6700	1.7000	-10.526%	27	5,141	-98.824%
2026-04-15	2.3600	2.3600	1.9000	1.9000	-23.695%	65	5,127	-98.947%
2026-04-14	2.3500	2.7500	2.3500	2.4900	+15.814%	105	5,112	-99.197%
2026-04-13	2.0700	2.2000	1.9800	2.1500	-4.444%	79	5,077	-99.070%
2026-04-10	2.2500	2.2900	2.2500	2.2500	+5.634%	35	5,075	-99.111%
2026-04-09	2.2500	2.2500	1.9900	2.1300	+2.899%	36	5,094	-99.061%
2026-04-08	2.8200	2.8200	2.0700	2.0700	+15.000%	486	5,104	-99.034%
2026-04-07	1.8400	1.8400	1.8000	1.8000	-5.263%	3	4,805	-98.889%
2026-04-06	2.0000	2.0000	1.9000	1.9000	-9.524%	39	4,805	-98.947%
2026-04-02	1.8500	2.1000	1.8000	2.1000	-13.223%	67	4,778	-99.048%
2026-04-01	2.0700	2.5300	2.0500	2.4200	+27.368%	147	4,778	-99.174%
2026-03-31	1.5600	2.0000	1.5600	1.9000	+57.025%	45	4,778	-98.947%
2026-03-30	1.4700	1.5500	1.2000	1.2100	-10.370%	41	4,783	-98.347%
2026-03-27	1.1800	1.5000	1.1800	1.3500	+10.656%	40	4,799	-98.519%
2026-03-26	1.4000	1.4600	1.2200	1.2200	-23.750%	92	4,798	-98.361%
2026-03-25	1.9800	1.9800	1.6000	1.6000	-11.602%	452	4,760	-98.750%
2026-03-24	1.7500	1.9000	1.7400	1.8100	+6.471%	1,176	4,390	-98.895%
2026-03-23	2.0300	2.0300	1.6500	1.7000	-5.556%	67	3,281	-98.824%
2026-03-20	1.9700	1.9700	1.7500	1.8000	-6.736%	55	3,281	-98.889%
2026-03-19	1.7000	1.9300	1.7000	1.9300	-17.167%	46	3,289	-98.964%
2026-03-18	2.5500	2.7700	2.3300	2.3300	-27.640%	244	3,269	-99.142%
2026-03-17	3.2200	3.2200	3.2200	3.2200	+8.784%	1	3,319	-99.379%
2026-03-16	3.0000	3.0500	2.8100	2.9600	+0.339%	52	3,319	-99.324%
2026-03-13	3.5500	3.5500	2.9000	2.9500	-20.270%	315	3,340	-99.322%
2026-03-12	3.8500	3.9000	3.6000	3.7000	-7.500%	14	3,356	-99.459%
2026-03-11	3.8500	4.0000	3.7800	4.0000	-15.433%	26	3,360	-99.500%
2026-03-10	4.5000	4.9500	4.5000	4.7300	+22.857%	111	3,346	-99.577%
2026-03-09	3.9000	3.9000	3.4000	3.8500	-12.500%	98	3,338	-99.481%
2026-03-06	4.4500	4.4500	4.4000	4.4000	+3.529%	7	3,316	-99.545%
2026-03-05	4.3300	4.4000	4.0000	4.2500	-18.269%	63	3,312	-99.529%
2026-03-04	5.3100	5.3100	4.9500	5.2000	-0.383%	57	3,308	-99.615%
2026-03-03	5.4000	5.8000	4.8000	5.2200	-27.095%	96	3,283	-99.617%
2026-03-02	7.0000	7.1600	6.4000	7.1600	+4.526%	20	3,223	-99.721%
2026-02-27	6.3000	7.0000	6.3000	6.8500	+0.735%	63	3,234	-99.708%
2026-02-26	5.5800	6.9000	5.5800	6.8000	+17.241%	35	3,243	-99.706%
2026-02-25	6.1000	6.1000	5.8000	5.8000	-1.695%	55	3,259	-99.655%
2026-02-24	5.6000	5.9500	5.4000	5.9000	+1.724%	68	3,259	-99.661%
2026-02-23	6.0000	6.0000	5.6400	5.8000	+1.933%	88	3,311	-99.655%
2026-02-20	5.4200	5.7400	4.7000	5.6900	+8.175%	75	3,292	-99.649%
2026-02-19	4.7000	5.6800	4.7000	5.2600	+13.118%	49	3,266	-99.620%
2026-02-18	4.2100	4.9100	4.2000	4.6500	+16.250%	147	3,296	-99.570%
2026-02-17	3.6400	4.1000	3.6400	4.0000	-11.111%	197	3,284	-99.500%
2026-02-13	4.6000	4.6900	4.5000	4.5000	+4.651%	66	3,308	-99.556%
2026-02-12	4.7000	4.7000	4.1500	4.3000	-14.000%	51	3,308	-99.535%
2026-02-11	5.0000	5.4000	4.6000	5.0000	-1.186%	204	3,309	-99.600%
2026-02-10	5.0200	5.0600	4.9200	5.0600	-0.784%	12	3,106	-99.605%
2026-02-09	4.5000	5.1500	4.5000	5.1000	+20.000%	105	3,110	-99.608%
2026-02-06	3.7000	4.2500	3.7000	4.2500	+32.813%	52	3,102	-99.529%
2026-02-05	3.5700	3.5700	3.2000	3.2000	-17.738%	90	3,150	-99.375%
2026-02-04	4.4500	4.6000	3.6000	3.8900	-2.750%	122	3,103	-99.486%
2026-02-03	4.4000	4.4900	4.0000	4.0000	+8.108%	57	3,063	-99.500%
2026-02-02	3.9000	4.0100	3.5900	3.7000	-6.329%	43	3,072	-99.459%
2026-01-30	5.4200	5.4200	3.8500	3.9500	-38.760%	343	3,055	-99.494%
2026-01-29	7.4000	7.4000	6.0000	6.4500	-7.857%	124	3,026	-99.690%
2026-01-28	7.4500	7.4500	6.5000	7.0000	-2.098%	435	3,033	-99.714%
2026-01-27	7.2000	7.2000	6.4000	7.1500	-3.378%	69	2,709	-99.720%
2026-01-26	8.2600	8.7000	7.3000	7.4000	-1.333%	908	2,736	-99.730%
2026-01-23	7.2000	7.5000	6.9000	7.5000	+6.534%	305	2,390	-99.733%
2026-01-22	5.4000	7.0500	5.4000	7.0400	+40.800%	376	2,105	-99.716%
2026-01-21	5.1500	5.2000	4.5000	5.0000	+0.604%	95	1,991	-99.600%
2026-01-20	4.9000	5.2600	4.8000	4.9700	+5.745%	331	1,935	-99.598%
2026-01-16	4.0000	4.7000	3.7800	4.7000	+17.500%	117	1,691	-99.574%
2026-01-15	3.7800	4.0300	3.7000	4.0000	+3.896%	115	1,691	-99.500%
2026-01-14	4.0000	4.1800	3.6700	3.8500	-2.284%	306	1,630	-99.481%
2026-01-13	4.2800	4.7000	3.9400	3.9400	-10.455%	145	1,328	-99.492%
2026-01-12	4.3200	4.5800	4.3200	4.4000	+25.000%	8	1,245	-99.545%
2026-01-09	3.4400	3.9000	3.4400	3.5200	+10.692%	196	1,245	-99.432%
2026-01-08	3.1800	3.1800	3.1800	3.1800	+4.262%	3	1,050	-99.371%
2026-01-07	2.9000	3.0500	2.7200	3.0500	-2.244%	41	1,047	-99.344%
2026-01-06	3.2000	3.2500	3.1200	3.1200	+1.299%	147	1,017	-99.359%
2026-01-05	3.2000	3.2000	3.0300	3.0800	+33.913%	82	937	-99.351%
2026-01-02	2.7000	2.7000	2.3000	2.3000	-15.751%	37	937	-99.130%
2025-12-31	2.8300	2.8400	2.6000	2.7300	-3.191%	34	880	-99.267%
2025-12-30	2.6500	3.1000	2.6500	2.8200	+6.415%	140	880	-99.291%
2025-12-29	2.8000	3.1000	2.3200	2.6500	-16.928%	376	750	-99.245%
2025-12-26	3.7000	3.7000	3.0700	3.1900	+16.000%	75	470	-99.373%
2025-12-24	2.7900	2.8700	2.7500	2.7500	-11.290%	3	408	-99.273%
2025-12-23	2.8000	3.1000	2.8000	3.1000	-2.208%	19	408	-99.355%
2025-12-22	3.2000	3.2500	3.1700	3.1700	+8.191%	5	401	-99.369%
2025-12-19	2.6000	2.9300	2.6000	2.9300	+22.083%	13	402	-99.317%
2025-12-18	2.5500	2.6500	2.4000	2.4000	0.000%	4	398	-99.167%
2025-12-17	2.5800	2.6000	2.4000	2.4000	+4.348%	12	396	-99.167%
2025-12-16	2.3700	2.4400	2.0700	2.3000	-6.122%	27	390	-99.130%
2025-12-15	2.5000	2.5700	2.3700	2.4500	+3.376%	25	365	-99.184%
2025-12-12	2.7000	2.7000	2.3700	2.3700	-9.542%	3	358	-99.156%
2025-12-11	1.8900	2.6200	1.8900	2.6200	+37.895%	8	359	-99.237%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+4.396%	10	355	-98.947%
2025-12-08	1.8500	1.8500	1.8200	1.8200	-9.901%	2	345	-98.901%
2025-12-05	2.0500	2.0500	2.0200	2.0200	+4.663%	3	345	-99.010%
2025-12-04	1.9200	1.9300	1.9200	1.9300	-3.500%	4	346	-98.964%
2025-12-03	2.1900	2.1900	2.0000	2.0000	-9.091%	19	344	-99.000%
2025-12-02	2.1500	2.2000	2.1500	2.2000	-8.333%	4	336	-99.091%
2025-12-01	2.3500	2.5500	2.3000	2.4000	+15.942%	64	336	-99.167%
2025-11-28	2.0700	2.0700	2.0700	2.0700	+18.286%	2	353	-99.034%
2025-11-26	1.5700	1.7500	1.5700	1.7500	+6.061%	5	350	-98.857%
2025-11-25	1.6200	1.6500	1.6200	1.6500	+16.197%	2	350	-98.788%
2025-11-24	1.3800	1.5200	1.3800	1.4200	-4.054%	7	348	-98.592%
2025-11-21	1.5200	1.5200	1.4800	1.4800	+2.069%	5	345	-98.649%
2025-11-20	1.6200	1.6200	1.4000	1.4500	-11.043%	60	346	-98.621%
2025-11-19	1.2700	1.6500	1.2700	1.6300	+1.875%	4	292	-98.773%
2025-11-18	2.1000	2.1000	1.6000	1.6000	-3.030%	4	294	-98.750%
2025-11-17	2.2000	2.2000	1.6500	1.6500	-11.765%	6	294	-98.788%
2025-11-13	1.8200	1.8700	1.8200	1.8700	+6.250%	4	288	-98.930%
2025-11-12	1.8200	1.8200	1.7600	1.7600	-0.565%	3	288	-98.864%
2025-11-11	2.6500	2.6500	1.7700	1.7700	+2.907%	8	291	-98.870%
2025-11-10	1.9600	2.0500	1.7200	1.7200	+9.554%	58	289	-98.837%
2025-11-07	2.2500	2.2500	1.5700	1.5700	-22.660%	6	247	-98.726%
2025-11-06	2.0300	2.0300	2.0300	2.0300	+38.095%	2	246	-99.015%
2025-11-05	1.7400	1.8000	1.4700	1.4700	+22.500%	13	244	-98.639%
2025-11-04	1.2100	1.4000	1.2000	1.2000	-28.144%	7	244	-98.333%
2025-11-03	1.8200	1.8200	1.6700	1.6700	-40.357%	4	240	-98.802%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-12.500%	2	240	-99.286%
2025-10-30	3.1800	3.2000	3.1800	3.2000	-9.348%	2	242	-99.375%
2025-10-29	3.6900	3.6900	3.5300	3.5300	+9.627%	4	243	-99.433%
2025-10-28	3.2200	3.2200	3.2200	3.2200	+11.034%	3	245	-99.379%
2025-10-27	2.7600	3.1200	2.7500	2.9000	-15.942%	29	255	-99.310%
2025-10-24	3.7000	3.7000	3.4500	3.4500	-9.211%	6	255	-99.420%
2025-10-23	3.8500	4.0300	3.8000	3.8000	+1.333%	4	255	-99.474%
2025-10-22	3.5000	3.7500	3.3100	3.7500	+13.636%	14	254	-99.467%
2025-10-21	3.6000	3.6000	3.3000	3.3000	-37.970%	59	260	-99.394%
2025-10-20	5.3200	5.3200	5.3200	5.3200	+10.833%	1	238	-99.624%
2025-10-17	5.5000	5.5000	4.7000	4.8000	-15.789%	23	238	-99.583%
2025-10-16	5.5000	6.2000	5.5000	5.7000	+23.913%	138	244	-99.649%
2025-10-13	4.6000	4.6000	4.6000	4.6000	+27.778%	1	158	-99.565%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-7.692%	1	157	-99.444%
2025-10-08	3.9000	3.9000	3.9000	3.9000	+25.806%	2	156	-99.487%
2025-10-03	3.2000	3.2000	3.1000	3.1000	+7.639%	2	156	-99.355%
2025-10-02	3.1300	3.1300	2.8000	2.8800	-7.097%	6	156	-99.306%
2025-09-29	3.3000	3.3000	3.1000	3.1000	+1.974%	13	154	-99.355%
2025-09-26	2.7900	3.0500	2.7900	3.0400	+21.600%	19	165	-99.342%
2025-09-24	2.7000	2.7000	2.5000	2.5000	-9.091%	7	151	-99.200%
2025-09-23	2.6500	2.7500	2.6500	2.7500	+7.843%	8	148	-99.273%
2025-09-22	2.5500	2.5500	2.5500	2.5500	+26.238%	2	143	-99.216%
2025-09-19	2.0200	2.0200	2.0200	2.0200	+21.687%	12	142	-99.010%
2025-09-18	1.6600	1.6600	1.6600	1.6600	-5.143%	2	138	-98.795%
2025-09-17	1.7500	1.7500	1.7500	1.7500	-8.854%	1	138	-98.857%
2025-09-15	1.4000	1.9200	1.4000	1.9200	+43.284%	103	137	-98.958%
2025-09-12	1.3000	1.3400	1.3000	1.3400	+16.522%	5	36	-98.507%
2025-09-11	1.1700	1.2200	1.1500	1.1500	-0.862%	12	32	-98.261%
2025-09-10	1.1600	1.1600	1.1600	1.1600	0.000%	20	0	-98.276%