Dark

CDE20260821P10
CDE Aug 21 2026 10.00 Put (CDE260821P00010000)
option OPRA

EOD

Jul 20, 2026

0.1000+25.000%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1000	0.1000	0.1000	+25.000%	20	1,069	0.000%
2026-07-17	0.1000	0.1000	0.0800	0.0800	-20.000%	4	1,089	+25.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,086	0.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,086	0.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,076	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,079	+100.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	-42.857%	2	1,079	+25.000%
2026-06-24	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,077	-28.571%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-41.176%	3	1,076	0.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	+240.000%	1	1,073	-41.176%
2026-06-17	0.0600	0.1500	0.0500	0.0500	0.000%	76	1,073	+100.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-61.538%	1	1,073	+100.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-31.579%	1	1,073	-23.077%
2026-06-10	0.2000	0.2000	0.1900	0.1900	+35.714%	532	1,072	-47.368%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-6.667%	2	721	-28.571%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+50.000%	2	721	-33.333%
2026-06-05	0.1200	0.1400	0.1000	0.1000	+25.000%	9	723	0.000%
2026-06-02	0.0700	0.0800	0.0700	0.0800	-20.000%	4	721	+25.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	0.000%	6	721	0.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	+100.000%	3	727	0.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-70.588%	1	730	+100.000%
2026-05-19	0.1700	0.1700	0.1700	0.1700	+70.000%	3	730	-41.176%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-33.333%	1	730	0.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-11.765%	10	730	-33.333%
2026-05-05	0.2200	0.2200	0.1700	0.1700	-43.333%	3	740	-41.176%
2026-04-29	0.2500	0.3000	0.2500	0.3000	+57.895%	10	740	-66.667%
2026-04-27	0.1900	0.1900	0.1900	0.1900	+26.667%	5	730	-47.368%
2026-04-22	0.1500	0.1500	0.1500	0.1500	0.000%	200	725	-33.333%
2026-04-14	0.1800	0.1800	0.1500	0.1500	-54.545%	8	535	-33.333%
2026-04-13	0.2500	0.3300	0.2500	0.3300	+10.000%	12	538	-69.697%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-14.286%	2	538	-66.667%
2026-04-07	0.4500	0.4500	0.3500	0.3500	0.000%	4	537	-71.429%
2026-04-06	0.3500	0.3500	0.3500	0.3500	-12.500%	3	537	-71.429%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+5.263%	10	530	-75.000%
2026-03-31	0.4500	0.4500	0.3800	0.3800	-30.909%	5	530	-73.684%
2026-03-30	0.5500	0.5500	0.5500	0.5500	0.000%	7	530	-81.818%
2026-03-26	0.4500	0.5500	0.4400	0.5500	+37.500%	7	523	-81.818%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-29.825%	3	520	-75.000%
2026-03-19	0.5700	0.5700	0.5700	0.5700	+26.667%	1	517	-82.456%
2026-03-13	0.4500	0.4500	0.4500	0.4500	+66.667%	1	517	-77.778%
2026-03-11	0.2900	0.3500	0.2000	0.2700	+80.000%	104	518	-62.963%
2026-03-04	0.1500	0.1500	0.1500	0.1500	-25.000%	5	517	-33.333%
2026-03-02	0.2000	0.2000	0.2000	0.2000	-42.857%	1	512	-50.000%
2026-02-27	0.3500	0.3500	0.3500	0.3500	+40.000%	1	511	-71.429%
2026-02-26	0.2500	0.2500	0.2500	0.2500	-28.571%	2	520	-60.000%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-22.222%	2	522	-71.429%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	524	-77.778%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-27.273%	50	524	-75.000%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+12.245%	4	524	-81.818%
2026-02-04	0.5000	0.5000	0.4900	0.4900	+16.667%	4	528	-79.592%
2026-01-26	0.4200	0.4200	0.4200	0.4200	-10.638%	1	526	-76.190%
2026-01-20	0.4600	0.4700	0.3400	0.4700	-20.339%	164	527	-78.723%
2026-01-09	0.5900	0.5900	0.5900	0.5900	-9.231%	10	431	-83.051%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-13.333%	5	431	-84.615%
2026-01-02	0.8100	0.8100	0.7500	0.7500	+7.143%	11	436	-86.667%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-7.895%	20	418	-85.714%
2025-12-29	0.7900	0.7900	0.7400	0.7600	+1.333%	17	418	-86.842%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-16.667%	15	403	-86.667%
2025-12-17	0.9000	0.9000	0.9000	0.9000	+20.000%	2	388	-88.889%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-41.406%	15	388	-86.667%
2025-11-24	1.2800	1.2800	1.2800	1.2800	-7.914%	40	388	-92.188%
2025-11-20	1.3900	1.3900	1.3900	1.3900	+6.923%	40	406	-92.806%
2025-11-18	1.2800	1.3000	1.2800	1.3000	+4.000%	4	366	-92.308%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-3.101%	5	362	-92.000%
2025-11-14	1.2700	1.2900	1.2700	1.2900	+17.273%	10	357	-92.248%
2025-11-10	1.0500	1.1000	1.0500	1.1000	-9.091%	15	367	-90.909%
2025-11-07	1.2500	1.2500	1.2100	1.2100	+0.833%	5	352	-91.736%
2025-11-05	1.2000	1.2000	1.2000	1.2000	-4.000%	7	349	-91.667%
2025-11-04	1.0700	1.2500	1.0700	1.2500	+13.636%	41	342	-92.000%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+10.000%	5	328	-90.909%
2025-10-29	0.8500	1.0000	0.8500	1.0000	0.000%	6	323	-90.000%
2025-10-27	1.0000	1.0000	0.9600	1.0000	+11.111%	13	307	-90.000%
2025-10-24	0.8900	0.9000	0.8900	0.9000	0.000%	4	307	-88.889%
2025-10-21	0.9000	0.9200	0.9000	0.9000	+28.571%	25	307	-88.889%
2025-10-01	0.6500	0.7000	0.6500	0.7000	-2.778%	6	296	-85.714%
2025-09-16	0.7500	0.7500	0.7200	0.7200	+7.463%	48	293	-86.111%
2025-09-15	0.6800	0.7100	0.6500	0.6700	-33.000%	199	245	-85.075%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-8.257%	10	49	-90.000%
2025-09-02	1.0900	1.0900	1.0900	1.0900	-6.034%	3	50	-90.826%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-25.161%	10	38	-91.379%
2025-08-18	1.5500	1.5500	1.5500	1.5500	0.000%	2	38	-93.548%
2025-08-14	1.5500	1.5500	1.5500	1.5500	0.000%	10	36	-93.548%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-39.922%	20	27	-93.548%
2025-08-01	2.5100	2.5800	2.5100	2.5800	+3.614%	4	7	-96.124%
2025-07-29	2.4100	2.4900	2.4100	2.4900	+5.957%	4	6	-95.984%
2025-07-24	2.3500	2.3500	2.3500	2.3500	-9.615%	5	6	-95.745%
2025-07-16	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-96.154%