Dark

CDE20260821C30
CDE Aug 21 2026 30.00 Call (CDE260821C00030000)
option OPRA

EOD

Jul 20, 2026

0.05000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	100	19,984	0.000%
2026-07-16	0.0500	0.0500	0.0400	0.0500	0.000%	27	19,985	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	16	19,975	0.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	250	19,987	0.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	+66.667%	10	19,987	0.000%
2026-07-09	0.1000	0.1000	0.0300	0.0300	-57.143%	20	19,987	+66.667%
2026-07-06	0.0800	0.0800	0.0700	0.0700	-53.333%	16	20,007	-28.571%
2026-07-02	0.1000	0.1500	0.1000	0.1500	+200.000%	51	20,007	-66.667%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	3	20,007	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-50.000%	69	20,010	0.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+11.111%	2	20,012	-50.000%
2026-06-24	0.0700	0.1000	0.0700	0.0900	+80.000%	20	20,011	-44.444%
2026-06-23	0.1800	0.1900	0.0500	0.0500	-75.000%	62	20,022	0.000%
2026-06-22	0.1500	0.2000	0.1300	0.2000	0.000%	164	20,031	-75.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-20.000%	6	19,999	-75.000%
2026-06-17	0.3500	0.3500	0.2500	0.2500	-13.793%	6	19,999	-80.000%
2026-06-16	0.3400	0.3700	0.2500	0.2900	-14.706%	39	19,995	-82.759%
2026-06-15	0.3000	0.3500	0.2500	0.3400	+61.905%	1,762	19,993	-85.294%
2026-06-12	0.2300	0.2300	0.2000	0.2100	+5.000%	17	18,418	-76.190%
2026-06-11	0.1500	0.2000	0.1200	0.2000	+33.333%	115	18,408	-75.000%
2026-06-10	0.1300	0.1500	0.1300	0.1500	-21.053%	19	18,397	-66.667%
2026-06-09	0.1000	0.1900	0.1000	0.1900	-5.000%	28	18,397	-73.684%
2026-06-08	0.3500	0.3500	0.2000	0.2000	+25.000%	18	18,400	-75.000%
2026-06-05	0.2500	0.2500	0.1600	0.1600	-56.757%	36	18,383	-68.750%
2026-06-04	0.4500	0.4500	0.3700	0.3700	+5.714%	4	18,372	-86.486%
2026-06-03	0.3200	0.3500	0.3200	0.3500	-16.667%	109	18,369	-85.714%
2026-06-02	0.4000	0.4200	0.4000	0.4200	-19.231%	11	18,301	-88.095%
2026-06-01	0.4100	0.5200	0.4100	0.5200	+4.000%	33	18,306	-90.385%
2026-05-29	0.4000	0.5200	0.4000	0.5000	+42.857%	142	18,323	-90.000%
2026-05-28	0.3000	0.3500	0.3000	0.3500	-12.500%	18	18,400	-85.714%
2026-05-27	0.2500	0.4000	0.2500	0.4000	-4.762%	13	18,395	-87.500%
2026-05-26	0.3600	0.4200	0.3000	0.4200	+40.000%	40	18,404	-88.095%
2026-05-22	0.3000	0.3000	0.2500	0.3000	-25.000%	180	18,545	-83.333%
2026-05-20	0.2900	0.4000	0.2900	0.4000	+33.333%	27	18,545	-87.500%
2026-05-19	0.3300	0.3300	0.2700	0.3000	-14.286%	162	18,587	-83.333%
2026-05-18	0.4500	0.4500	0.3500	0.3500	-16.667%	130	18,587	-85.714%
2026-05-15	0.4800	0.5000	0.4100	0.4200	-40.845%	56	18,587	-88.095%
2026-05-14	0.7100	0.7100	0.6200	0.7100	-2.740%	65	18,581	-92.958%
2026-05-13	0.8000	0.8100	0.7300	0.7300	-17.045%	43	18,628	-93.151%
2026-05-12	0.8300	0.8800	0.6500	0.8800	+3.529%	84	18,628	-94.318%
2026-05-11	0.8000	0.8500	0.7000	0.8500	+54.545%	356	18,628	-94.118%
2026-05-08	0.5400	0.5500	0.5000	0.5500	+10.000%	8,709	18,366	-90.909%
2026-05-07	0.6000	0.8400	0.5000	0.5000	-15.254%	137	10,774	-90.000%
2026-05-06	0.5000	0.6000	0.5000	0.5900	+40.476%	60	10,763	-91.525%
2026-05-05	0.4200	0.4200	0.4200	0.4200	+2.439%	8	10,739	-88.095%
2026-05-04	0.4200	0.5500	0.4000	0.4100	-8.889%	44	10,735	-87.805%
2026-05-01	0.5100	0.5500	0.4500	0.4500	-10.000%	141	10,675	-88.889%
2026-04-30	0.4600	0.5100	0.4500	0.5000	+8.696%	6,191	10,675	-90.000%
2026-04-29	0.5000	0.5000	0.3800	0.4600	-20.690%	49	5,104	-89.130%
2026-04-28	0.6600	0.6600	0.4500	0.5800	-22.667%	118	5,087	-91.379%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-8.537%	50	5,049	-93.333%
2026-04-24	0.8500	0.8500	0.8200	0.8200	+9.333%	127	5,099	-93.902%
2026-04-23	0.7000	0.7900	0.7000	0.7500	-11.765%	91	5,027	-93.333%
2026-04-22	0.7300	0.8500	0.7300	0.8500	+18.056%	55	4,981	-94.118%
2026-04-21	0.9000	0.9400	0.7200	0.7200	-25.000%	46	4,952	-93.056%
2026-04-20	1.0500	1.0500	0.9500	0.9600	-16.522%	60	4,929	-94.792%
2026-04-17	1.1900	1.3500	1.1500	1.1500	+21.053%	25	4,939	-95.652%
2026-04-16	1.0700	1.1500	0.9000	0.9500	-13.636%	165	4,943	-94.737%
2026-04-15	1.6000	1.6000	1.1000	1.1000	-21.429%	679	4,948	-95.455%
2026-04-14	1.4000	1.5800	1.4000	1.4000	+12.000%	75	4,692	-96.429%
2026-04-13	1.1600	1.2600	1.1600	1.2500	-7.407%	299	4,668	-96.000%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+5.469%	85	4,534	-96.296%
2026-04-09	1.2000	1.2800	1.1800	1.2800	+2.400%	945	4,589	-96.094%
2026-04-08	1.5000	1.5000	1.2500	1.2500	+13.636%	24	5,394	-96.000%
2026-04-07	1.1500	1.1500	1.1000	1.1000	0.000%	153	5,403	-95.455%
2026-04-06	1.2900	1.2900	1.1000	1.1000	-15.385%	81	5,282	-95.455%
2026-04-02	1.1700	1.3000	1.1500	1.3000	0.000%	33	5,251	-96.154%
2026-04-01	1.2500	1.5700	1.2500	1.3000	+12.069%	227	5,251	-96.154%
2026-03-31	0.8000	1.2500	0.8000	1.1600	+65.714%	217	5,421	-95.690%
2026-03-30	0.8900	0.9000	0.7000	0.7000	-17.647%	250	5,361	-92.857%
2026-03-27	0.7900	0.8600	0.7200	0.8500	+13.333%	110	5,174	-94.118%
2026-03-26	0.9000	0.9200	0.7300	0.7500	-25.000%	262	5,166	-93.333%
2026-03-25	1.2000	1.3500	1.0000	1.0000	-13.043%	160	4,982	-95.000%
2026-03-24	1.0500	1.1700	1.0500	1.1500	+11.650%	42	4,823	-95.652%
2026-03-23	1.0000	1.3500	0.9600	1.0300	-0.962%	96	4,791	-95.146%
2026-03-20	1.1700	1.1700	1.0400	1.0400	-22.388%	190	4,761	-95.192%
2026-03-19	1.1900	1.3400	1.0500	1.3400	-4.286%	284	4,705	-96.269%
2026-03-18	1.6500	1.7200	1.4000	1.4000	-28.205%	738	4,504	-96.429%
2026-03-17	2.2000	2.2000	1.9500	1.9500	-4.878%	207	4,246	-97.436%
2026-03-16	1.9700	2.0500	1.8000	2.0500	+7.895%	295	4,239	-97.561%
2026-03-13	2.3300	2.3300	1.9000	1.9000	-24.303%	1,201	4,199	-97.368%
2026-03-12	2.6000	2.6500	2.4500	2.5100	-4.924%	155	5,053	-98.008%
2026-03-11	2.6500	2.6500	2.5400	2.6400	-16.456%	320	4,918	-98.106%
2026-03-10	3.3200	3.4900	3.1000	3.1600	+7.119%	56	5,045	-98.418%
2026-03-09	2.6300	2.9500	2.5000	2.9500	-1.667%	108	5,063	-98.305%
2026-03-06	2.7600	3.1200	2.7400	3.0000	+8.696%	66	4,993	-98.333%
2026-03-05	3.1000	3.2200	2.7300	2.7600	-23.333%	151	5,015	-98.188%
2026-03-04	3.8600	3.8600	3.4000	3.6000	-5.263%	78	5,102	-98.611%
2026-03-03	5.0000	5.0000	3.4000	3.8000	-27.481%	248	5,137	-98.684%
2026-03-02	4.9000	5.3000	4.7700	5.2400	-2.421%	304	5,115	-99.046%
2026-02-27	5.4000	5.4000	4.9000	5.3700	+6.337%	190	4,998	-99.069%
2026-02-26	3.9300	5.1000	3.9300	5.0500	+20.238%	62	5,021	-99.010%
2026-02-25	4.4500	4.4500	4.1000	4.2000	-1.408%	37	4,979	-98.810%
2026-02-24	3.9000	4.2600	3.9000	4.2600	+0.948%	133	4,979	-98.826%
2026-02-23	4.3000	4.4100	4.0000	4.2200	+0.476%	661	4,856	-98.815%
2026-02-20	4.0000	4.2000	3.3500	4.2000	+7.692%	926	4,283	-98.810%
2026-02-19	3.4000	4.0100	3.4000	3.9000	+25.806%	109	3,501	-98.718%
2026-02-18	3.3000	3.5000	3.1000	3.1000	+1.639%	202	3,470	-98.387%
2026-02-17	2.9800	3.2000	2.5000	3.0500	-7.576%	257	3,318	-98.361%
2026-02-13	3.3000	3.4000	3.3000	3.3000	-8.078%	14	3,519	-98.485%
2026-02-11	3.6000	3.6000	3.3000	3.5900	-4.775%	228	3,519	-98.607%
2026-02-10	3.6200	3.8800	3.6200	3.7700	-0.789%	42	3,325	-98.674%
2026-02-09	3.2300	3.8700	3.0600	3.8000	+22.581%	59	3,308	-98.684%
2026-02-06	3.1000	3.2000	3.0900	3.1000	+32.479%	19	3,272	-98.387%
2026-02-05	2.4500	2.7500	2.3400	2.3400	-13.333%	80	3,262	-97.863%
2026-02-04	3.3000	3.3000	2.6500	2.7000	-6.897%	17	3,234	-98.148%
2026-02-03	3.1100	3.2000	2.9000	2.9000	+3.571%	53	3,219	-98.276%
2026-02-02	3.0100	3.0100	2.6000	2.8000	-7.285%	200	3,238	-98.214%
2026-01-30	4.2000	4.4000	3.0000	3.0200	-40.434%	1,184	3,297	-98.344%
2026-01-29	5.9800	6.0000	4.5400	5.0700	-7.818%	588	2,494	-99.014%
2026-01-28	6.0100	6.2000	5.2000	5.5000	+1.852%	508	2,312	-99.091%
2026-01-27	5.8000	5.8000	4.8000	5.4000	-2.351%	111	1,949	-99.074%
2026-01-26	6.3800	6.6800	5.5000	5.5300	-4.655%	451	1,944	-99.096%
2026-01-23	5.5000	5.8000	5.2000	5.8000	+5.455%	456	1,824	-99.138%
2026-01-22	4.6000	5.5000	4.6000	5.5000	+44.737%	185	1,595	-99.091%
2026-01-21	3.9000	4.0100	3.4600	3.8000	+1.604%	171	1,564	-98.684%
2026-01-20	3.8500	4.0000	3.5000	3.7400	+13.333%	723	1,457	-98.663%
2026-01-16	2.7900	3.3000	2.6700	3.3000	+6.452%	19	1,248	-98.485%
2026-01-15	3.0000	3.1000	2.7300	3.1000	+9.155%	29	1,248	-98.387%
2026-01-14	3.0000	3.0000	2.6600	2.8400	-1.045%	36	1,238	-98.239%
2026-01-13	3.5000	3.5000	2.8700	2.8700	-8.013%	264	1,225	-98.258%
2026-01-12	3.0000	3.3000	3.0000	3.1200	+19.540%	38	1,302	-98.397%
2026-01-09	2.7000	2.7000	2.5500	2.6100	+13.478%	79	1,292	-98.084%
2026-01-08	0.7500	2.6500	0.7500	2.3000	+0.877%	132	1,274	-97.826%
2026-01-07	1.9600	2.2800	1.9600	2.2800	+0.441%	4	1,163	-97.807%
2026-01-06	2.1500	2.3000	2.1500	2.2700	+13.500%	39	1,161	-97.797%
2026-01-05	2.2000	2.2000	2.0000	2.0000	+19.760%	109	1,156	-97.500%
2026-01-02	2.0300	2.0300	1.6500	1.6700	-12.105%	25	1,156	-97.006%
2025-12-31	1.9000	1.9000	1.9000	1.9000	-5.473%	1	1,153	-97.368%
2025-12-30	2.1500	2.1500	2.0100	2.0100	-13.734%	5	1,153	-97.512%
2025-12-26	2.2600	2.3300	2.2600	2.3300	+8.879%	22	1,152	-97.854%
2025-12-24	2.1400	2.1400	2.1400	2.1400	-3.167%	6	1,146	-97.664%
2025-12-23	2.0000	2.2100	2.0000	2.2100	-13.333%	44	1,146	-97.738%
2025-12-22	2.3000	2.5500	2.3000	2.5500	+29.442%	13	1,110	-98.039%
2025-12-19	1.7700	2.0000	1.7700	1.9700	+2.073%	7	1,109	-97.462%
2025-12-18	1.8000	1.9300	1.8000	1.9300	+16.970%	2	1,104	-97.409%
2025-12-15	1.7000	1.7000	1.6500	1.6500	-8.333%	7	1,102	-96.970%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-7.692%	45	1,104	-97.222%
2025-12-11	2.0000	2.0000	1.9000	1.9500	+42.336%	37	1,104	-97.436%
2025-12-09	1.2500	1.3700	1.2500	1.3700	-2.143%	943	1,084	-96.350%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-6.040%	5	219	-96.429%
2025-12-02	1.4900	1.4900	1.4900	1.4900	-6.875%	3	214	-96.644%
2025-11-28	1.5500	1.6500	1.5500	1.6000	+23.077%	13	214	-96.875%
2025-11-26	1.1200	1.3500	1.1200	1.3000	+5.691%	21	187	-96.154%
2025-11-25	1.2300	1.2300	1.2300	1.2300	+11.818%	1	187	-95.935%
2025-11-24	1.1500	1.1500	1.1000	1.1000	+4.762%	6	187	-95.455%
2025-11-21	1.0700	1.0700	1.0500	1.0500	-7.895%	2	187	-95.238%
2025-11-17	1.3500	1.3500	1.1400	1.1400	-12.308%	48	187	-95.614%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+6.557%	10	155	-96.154%
2025-11-11	1.2200	1.2200	1.2200	1.2200	-5.426%	9	145	-95.902%
2025-11-10	1.2400	1.2900	1.2400	1.2900	+69.737%	4	145	-96.124%
2025-11-04	0.9000	0.9000	0.7000	0.7600	-37.705%	7	145	-93.421%
2025-11-03	1.4500	1.9000	1.2200	1.2200	-34.054%	15	136	-95.902%
2025-10-31	1.8500	1.8500	1.8500	1.8500	-15.138%	20	136	-97.297%
2025-10-27	2.1800	2.1800	2.1800	2.1800	-15.504%	1	148	-97.706%
2025-10-24	2.5800	2.5800	2.5800	2.5800	-6.182%	3	148	-98.062%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+10.000%	4	148	-98.182%
2025-10-21	2.5000	2.5000	2.4500	2.5000	-40.476%	6	144	-98.000%
2025-10-20	4.0000	4.2000	4.0000	4.2000	-9.091%	2	140	-98.810%
2025-10-16	4.6000	4.6200	4.6000	4.6200	+32.378%	5	138	-98.918%
2025-10-14	3.3100	3.5000	3.3100	3.4900	+2.647%	3	139	-98.567%
2025-10-13	3.6000	3.6000	3.4000	3.4000	+15.254%	29	136	-98.529%
2025-10-09	2.9500	2.9500	2.9500	2.9500	-0.673%	3	107	-98.305%
2025-10-08	2.6500	2.9700	2.6500	2.9700	+41.429%	91	104	-98.316%
2025-10-02	2.0000	2.1000	2.0000	2.1000	0.000%	24	24	-97.619%