Dark

CDE20260821C35
CDE Aug 21 2026 35.00 Call (CDE260821C00035000)
option OPRA

EOD

Jul 15, 2026

0.03000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0500	0.0500	0.0300	0.0300	0.000%	30	6,141	0.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	+50.000%	4	6,165	0.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	0.000%	1	6,161	+50.000%
2026-06-30	0.0500	0.0500	0.0200	0.0200	-60.000%	25	6,161	+50.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	120	6,137	-40.000%
2026-06-23	0.0600	0.0600	0.0500	0.0500	-44.444%	17	6,060	-40.000%
2026-06-22	0.0800	0.1000	0.0500	0.0900	-10.000%	69	6,060	-66.667%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-33.333%	11	6,005	-70.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	26	6,005	-80.000%
2026-06-16	0.2500	0.2500	0.1500	0.1500	+87.500%	4	5,979	-80.000%
2026-06-11	0.0800	0.0800	0.0800	0.0800	+33.333%	3	5,981	-62.500%
2026-06-10	0.1000	0.1000	0.0600	0.0600	0.000%	5	5,978	-50.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-40.000%	1	5,977	-50.000%
2026-06-08	0.1500	0.1500	0.0900	0.1000	+42.857%	30	5,977	-70.000%
2026-06-05	0.0700	0.0700	0.0700	0.0700	-65.000%	200	5,947	-57.143%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+11.111%	5	5,960	-85.000%
2026-06-03	0.2200	0.2200	0.1800	0.1800	-25.000%	16	5,955	-83.333%
2026-06-02	0.2000	0.2400	0.1500	0.2400	-20.000%	114	5,943	-87.500%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+50.000%	1	6,042	-90.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	6	6,041	-85.000%
2026-05-28	0.1500	0.2000	0.1500	0.2000	0.000%	84	6,045	-85.000%
2026-05-27	0.1500	0.2000	0.1500	0.2000	-9.091%	208	5,975	-85.000%
2026-05-26	0.1700	0.2200	0.1700	0.2200	+46.667%	169	5,988	-86.364%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-25.000%	10	5,986	-80.000%
2026-05-21	0.1900	0.2000	0.1700	0.2000	+5.263%	21	5,970	-85.000%
2026-05-20	0.1900	0.2000	0.1800	0.1900	+26.667%	82	5,970	-84.211%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-40.000%	9	5,881	-80.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-37.500%	5	5,881	-88.000%
2026-05-14	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,876	-92.500%
2026-05-13	0.4400	0.4500	0.4000	0.4000	+11.111%	40	5,855	-92.500%
2026-05-12	0.4500	0.4500	0.3600	0.3600	-21.739%	9	5,855	-91.667%
2026-05-11	0.4500	0.4600	0.3500	0.4600	+84.000%	65	5,855	-93.478%
2026-05-07	0.4000	0.4500	0.2500	0.2500	-10.714%	43	5,845	-88.000%
2026-05-06	0.2800	0.2800	0.2800	0.2800	+40.000%	1	5,828	-89.286%
2026-05-05	0.2100	0.2100	0.1500	0.2000	-20.000%	28	5,828	-85.000%
2026-05-01	0.2500	0.2500	0.2500	0.2500	0.000%	20	5,814	-88.000%
2026-04-30	0.2900	0.3000	0.2500	0.2500	+4.167%	60	5,814	-88.000%
2026-04-29	0.2800	0.3000	0.2400	0.2400	-20.000%	35	5,806	-87.500%
2026-04-28	0.4000	0.4000	0.3000	0.3000	-33.333%	29	5,802	-90.000%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-16.667%	10	5,805	-93.333%
2026-04-24	0.5000	0.5400	0.5000	0.5400	+20.000%	26	5,805	-94.444%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	7	5,780	-93.333%
2026-04-21	0.5500	0.5500	0.4500	0.4500	-18.182%	59	5,788	-93.333%
2026-04-20	0.7000	0.7000	0.5400	0.5500	-21.429%	18	5,788	-94.545%
2026-04-17	0.7500	0.7500	0.7000	0.7000	+16.667%	44	5,777	-95.714%
2026-04-16	0.6500	0.6500	0.6000	0.6000	-7.692%	20	5,770	-95.000%
2026-04-15	0.7600	0.8000	0.6500	0.6500	-18.750%	54	5,787	-95.385%
2026-04-14	0.9500	0.9500	0.8000	0.8000	+12.676%	335	5,793	-96.250%
2026-04-13	0.7000	0.7100	0.7000	0.7100	-11.250%	2	5,500	-95.775%
2026-04-10	0.8500	0.8500	0.8000	0.8000	+3.896%	5	5,500	-96.250%
2026-04-08	0.8700	0.8700	0.7700	0.7700	+10.000%	4	5,497	-96.104%
2026-04-07	0.7000	0.7000	0.7000	0.7000	0.000%	4	5,495	-95.714%
2026-04-06	0.7000	0.7100	0.7000	0.7000	-12.500%	368	5,491	-95.714%
2026-04-02	0.7500	0.8000	0.7500	0.8000	-17.526%	24	5,308	-96.250%
2026-04-01	0.9500	0.9700	0.9500	0.9700	+29.333%	9	5,308	-96.907%
2026-03-31	0.5300	0.7500	0.5300	0.7500	+44.231%	38	5,299	-96.000%
2026-03-30	0.5500	0.5500	0.5200	0.5200	-8.772%	16	5,276	-94.231%
2026-03-27	0.5700	0.5700	0.5700	0.5700	+18.750%	2	5,278	-94.737%
2026-03-26	0.5500	0.5500	0.4800	0.4800	-23.810%	552	5,276	-93.750%
2026-03-25	0.7500	0.7500	0.6000	0.6300	-10.000%	89	4,896	-95.238%
2026-03-24	0.7300	0.7300	0.7000	0.7000	0.000%	63	4,819	-95.714%
2026-03-23	0.7000	0.8300	0.6600	0.7000	+7.692%	534	4,804	-95.714%
2026-03-20	0.7500	0.7500	0.6500	0.6500	-13.333%	1,900	4,410	-95.385%
2026-03-19	0.6500	0.7500	0.6500	0.7500	-28.571%	51	2,650	-96.000%
2026-03-18	1.0000	1.1000	1.0000	1.0500	-19.231%	297	2,636	-97.143%
2026-03-17	1.4500	1.4500	1.3000	1.3000	+8.333%	124	2,370	-97.692%
2026-03-16	1.3500	1.3500	1.2000	1.2000	-11.111%	173	2,257	-97.500%
2026-03-13	1.5500	1.5500	1.2500	1.3500	-20.588%	847	2,085	-97.778%
2026-03-12	1.8500	1.8500	1.7000	1.7000	-8.108%	15	2,314	-98.235%
2026-03-11	1.7700	1.8500	1.7500	1.8500	-22.917%	6	2,315	-98.378%
2026-03-10	2.2000	2.4000	2.2000	2.4000	+11.628%	6	2,312	-98.750%
2026-03-09	1.6000	2.1500	1.6000	2.1500	0.000%	136	2,312	-98.605%
2026-03-06	1.8000	2.2000	1.8000	2.1500	0.000%	321	2,258	-98.605%
2026-03-05	2.1500	2.2000	1.9300	2.1500	-18.868%	67	2,163	-98.605%
2026-03-04	3.0400	3.0400	2.6500	2.6500	-3.636%	32	2,145	-98.868%
2026-03-03	2.7500	2.8000	2.7000	2.7500	-28.385%	157	2,148	-98.909%
2026-03-02	4.2000	4.2000	3.6800	3.8400	-1.031%	460	1,996	-99.219%
2026-02-27	3.9200	3.9300	3.7000	3.8800	+7.182%	77	1,777	-99.227%
2026-02-26	3.2000	3.6200	3.2000	3.6200	+15.655%	165	1,754	-99.171%
2026-02-25	3.1500	3.1500	3.1300	3.1300	-2.188%	152	1,736	-99.042%
2026-02-24	3.0500	3.2000	3.0500	3.2000	0.000%	12	1,736	-99.063%
2026-02-23	3.2000	3.3000	3.0000	3.2000	+6.667%	28	1,727	-99.063%
2026-02-20	2.8700	3.0000	2.5000	3.0000	+9.091%	40	1,703	-99.000%
2026-02-19	2.7000	3.0700	2.7000	2.7500	+12.245%	34	1,729	-98.909%
2026-02-18	2.4900	2.4900	2.4000	2.4500	+8.889%	17	1,736	-98.776%
2026-02-17	2.2000	2.2500	1.8500	2.2500	-5.063%	81	1,736	-98.667%
2026-02-13	2.4000	2.5000	2.3700	2.3700	+18.500%	16	1,709	-98.734%
2026-02-12	2.5500	2.6000	2.0000	2.0000	-24.812%	25	1,709	-98.500%
2026-02-11	2.4500	2.6800	2.4500	2.6600	-5.000%	21	1,727	-98.872%
2026-02-10	2.8500	2.8500	2.7700	2.8000	-0.709%	34	1,717	-98.929%
2026-02-09	2.9000	2.9000	2.8200	2.8200	+20.513%	5	1,686	-98.936%
2026-02-06	2.3500	2.3500	2.2500	2.3400	+32.203%	928	1,682	-98.718%
2026-02-05	1.8000	1.8000	1.7500	1.7700	-17.674%	9	1,119	-98.305%
2026-02-04	2.4000	2.4000	2.1500	2.1500	-14.000%	24	1,119	-98.605%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+19.048%	1	1,099	-98.800%
2026-02-02	2.2500	2.2500	2.1000	2.1000	-8.696%	2	1,099	-98.571%
2026-01-30	3.2000	3.2000	2.2200	2.3000	-41.919%	70	1,098	-98.696%
2026-01-29	4.2000	4.2000	3.8000	3.9600	-1.000%	42	1,103	-99.242%
2026-01-28	4.5000	4.5000	4.0000	4.0000	-11.111%	12	1,119	-99.250%
2026-01-27	4.9000	4.9000	3.9000	4.5000	-2.174%	59	1,127	-99.333%
2026-01-26	5.0100	5.3400	4.3000	4.6000	-0.648%	184	1,077	-99.348%
2026-01-23	4.2000	4.8000	3.4000	4.6300	+10.238%	138	1,030	-99.352%
2026-01-22	3.4000	4.4000	3.1100	4.2000	+39.535%	345	980	-99.286%
2026-01-21	2.9000	3.0100	2.8700	3.0100	+7.500%	74	818	-99.003%
2026-01-20	2.7500	3.5000	2.7000	2.8000	+9.804%	178	773	-98.929%
2026-01-16	2.0000	2.5500	2.0000	2.5500	+23.188%	49	741	-98.824%
2026-01-15	2.2500	2.3000	1.9500	2.0700	-5.909%	159	741	-98.551%
2026-01-14	2.3200	2.3200	2.1000	2.2000	-4.348%	37	590	-98.636%
2026-01-13	2.6000	2.6000	2.3000	2.3000	-6.122%	29	553	-98.696%
2026-01-12	2.3000	2.6500	2.3000	2.4500	+28.947%	50	532	-98.776%
2026-01-09	1.9500	1.9600	1.9000	1.9000	+15.854%	49	484	-98.421%
2026-01-07	1.6000	1.6400	1.6000	1.6400	-0.606%	212	484	-98.171%
2026-01-06	1.6500	1.6500	1.6500	1.6500	+13.793%	100	577	-98.182%
2026-01-05	1.7000	1.7500	1.4500	1.4500	+8.209%	108	434	-97.931%
2026-01-02	1.5500	1.5500	1.3100	1.3400	-8.219%	53	434	-97.761%
2025-12-31	1.6000	1.6000	1.4600	1.4600	-8.750%	12	399	-97.945%
2025-12-30	1.6000	1.6000	1.4500	1.6000	0.000%	25	399	-98.125%
2025-12-29	1.6000	1.6000	1.3500	1.6000	-8.571%	37	402	-98.125%
2025-12-26	1.8200	2.1500	1.7500	1.7500	+7.362%	44	395	-98.286%
2025-12-24	1.6300	1.6300	1.6300	1.6300	+1.875%	3	388	-98.160%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-3.030%	27	388	-98.125%
2025-12-22	1.9000	1.9000	1.6500	1.6500	+10.738%	11	361	-98.182%
2025-12-19	1.4900	1.4900	1.4900	1.4900	+14.615%	3	366	-97.987%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-5.797%	9	366	-97.692%
2025-12-17	1.4000	1.4000	1.3800	1.3800	+6.154%	13	375	-97.826%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-23.529%	1	376	-97.692%
2025-12-15	1.7000	1.7000	1.7000	1.7000	+36.000%	6	376	-98.235%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+8.696%	30	370	-97.600%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+21.053%	6	370	-97.391%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-6.863%	1	364	-96.842%
2025-12-05	1.1500	1.1500	1.0200	1.0200	-11.304%	7	364	-97.059%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-11.538%	1	363	-97.391%
2025-12-01	1.5000	1.5000	1.2000	1.3000	+8.333%	60	364	-97.692%
2025-11-28	1.2000	1.2000	1.2000	1.2000	+20.000%	5	320	-97.500%
2025-11-26	1.0200	1.0200	0.9500	1.0000	+5.263%	7	314	-97.000%
2025-11-25	0.9800	0.9800	0.9500	0.9500	+18.750%	2	314	-96.842%
2025-11-21	0.8000	0.8000	0.8000	0.8000	-13.043%	42	314	-96.250%
2025-11-20	0.8500	0.9200	0.8500	0.9200	-12.381%	27	272	-96.739%
2025-11-12	1.0500	1.0500	1.0500	1.0500	+81.034%	5	244	-97.143%
2025-11-04	0.6300	0.6300	0.5800	0.5800	-64.417%	4	244	-94.828%
2025-11-03	0.9500	1.6300	0.9500	1.6300	+8.667%	15	230	-98.160%
2025-10-28	1.7000	1.7000	1.5000	1.5000	-26.829%	5	230	-98.000%
2025-10-24	2.2000	2.2000	2.0500	2.0500	+5.128%	24	232	-98.537%
2025-10-22	1.9500	1.9500	1.9500	1.9500	+4.278%	1	238	-98.462%
2025-10-21	1.8800	1.8800	1.8700	1.8700	-41.563%	101	238	-98.396%
2025-10-20	3.2000	3.2000	3.2000	3.2000	0.000%	30	139	-99.063%
2025-10-17	3.2000	3.2000	3.2000	3.2000	-13.043%	6	118	-99.063%
2025-10-16	3.2200	3.6800	2.9500	3.6800	+18.710%	5	112	-99.185%
2025-10-15	3.1000	3.1500	2.9900	3.1000	+24.000%	56	111	-99.032%
2025-10-13	2.1000	2.5000	2.1000	2.5000	+20.773%	7	108	-98.800%
2025-10-09	3.1000	3.1000	2.0000	2.0700	-10.000%	26	103	-98.551%
2025-10-08	2.3000	2.3000	2.3000	2.3000	+39.394%	4	79	-98.696%
2025-10-07	1.7300	1.7300	1.6000	1.6500	-8.333%	23	75	-98.182%
2025-10-06	1.8000	1.8000	1.8000	1.8000	+12.500%	3	62	-98.333%
2025-10-03	1.6500	1.6500	1.5500	1.6000	-2.439%	57	59	-98.125%
2025-10-02	1.6400	1.6400	1.6400	1.6400	-4.651%	1	3	-98.171%
2025-09-29	1.7200	1.7200	1.7200	1.7200	+3.614%	1	2	-98.256%
2025-09-26	1.6600	1.6600	1.6600	1.6600	0.000%	1	1	-98.193%