Dark

CDE20260821P12.5
CDE Aug 21 2026 12.50 Put (CDE260821P00012500)
option OPRA

EOD

Jul 20, 2026

0.50000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5500	0.5500	0.4800	0.5000	0.000%	45	2,843	0.000%
2026-07-17	0.4800	0.5500	0.4000	0.5000	+25.000%	394	2,812	0.000%
2026-07-16	0.3000	0.4200	0.3000	0.4000	+100.000%	184	2,470	+25.000%
2026-07-15	0.2000	0.3000	0.2000	0.2000	0.000%	73	2,348	+150.000%
2026-07-14	0.2300	0.2300	0.2000	0.2000	-39.394%	5	2,332	+150.000%
2026-07-13	0.3000	0.3300	0.3000	0.3300	+32.000%	52	2,331	+51.515%
2026-07-10	0.3000	0.3000	0.2500	0.2500	-7.407%	52	2,343	+100.000%
2026-07-09	0.3000	0.3000	0.2700	0.2700	-34.146%	4	2,295	+85.185%
2026-07-08	0.3700	0.5000	0.3700	0.4100	+36.667%	26	2,295	+21.951%
2026-07-07	0.2000	0.3400	0.2000	0.3000	+50.000%	53	2,279	+66.667%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+5.263%	5	2,237	+150.000%
2026-07-02	0.1900	0.2200	0.1900	0.1900	-24.000%	4	2,233	+163.158%
2026-07-01	0.2700	0.2700	0.2500	0.2500	-16.667%	9	2,233	+100.000%
2026-06-30	0.3400	0.3400	0.3000	0.3000	-14.286%	22	2,226	+66.667%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-12.500%	4	2,204	+42.857%
2026-06-26	0.3500	0.4000	0.2900	0.4000	+8.108%	10	2,200	+25.000%
2026-06-25	0.4300	0.4300	0.3700	0.3700	-27.451%	4	2,201	+35.135%
2026-06-24	0.4500	0.5500	0.4500	0.5100	+37.838%	169	2,201	-1.961%
2026-06-23	0.3900	0.3900	0.3500	0.3700	+60.870%	6	2,026	+35.135%
2026-06-22	0.3300	0.3300	0.2300	0.2300	0.000%	3	2,020	+117.391%
2026-06-17	0.2100	0.2900	0.2000	0.2300	-8.000%	53	2,018	+117.391%
2026-06-16	0.2200	0.2500	0.2200	0.2500	+25.000%	2	2,016	+100.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-69.231%	13	2,017	+150.000%
2026-06-11	0.6600	0.6600	0.6500	0.6500	0.000%	17	2,011	-23.077%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+8.333%	5	1,998	-23.077%
2026-06-09	0.5000	0.6500	0.5000	0.6000	+42.857%	13	2,001	-16.667%
2026-06-08	0.4200	0.4200	0.4200	0.4200	-16.000%	5	2,001	+19.048%
2026-06-05	0.4500	0.5000	0.4500	0.5000	+47.059%	91	1,996	0.000%
2026-06-03	0.3400	0.3400	0.3400	0.3400	+36.000%	1	2,024	+47.059%
2026-06-02	0.2500	0.2500	0.2500	0.2500	0.000%	26	2,023	+100.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,007	+100.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1,008	2,007	+100.000%
2026-05-28	0.3100	0.3100	0.3000	0.3000	-25.000%	3	1,244	+66.667%
2026-05-26	0.3500	0.4000	0.3500	0.4000	0.000%	150	1,244	+25.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,087	+25.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,088	+25.000%
2026-05-20	0.4900	0.4900	0.4000	0.4300	-21.818%	5	1,088	+16.279%
2026-05-19	0.5000	0.6000	0.5000	0.5500	+22.222%	25	1,057	-9.091%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+12.500%	30	1,057	+11.111%
2026-05-15	0.4500	0.4700	0.4000	0.4000	+33.333%	21	1,057	+25.000%
2026-05-14	0.3500	0.3500	0.3000	0.3000	-21.053%	11	1,055	+66.667%
2026-05-11	0.3500	0.3800	0.3500	0.3800	+8.571%	35	1,055	+31.579%
2026-05-08	0.4000	0.4000	0.3500	0.3500	0.000%	2	1,020	+42.857%
2026-05-07	0.3000	0.3500	0.3000	0.3500	-41.667%	32	1,020	+42.857%
2026-05-05	0.5100	0.6000	0.5100	0.6000	+9.091%	12	1,050	-16.667%
2026-05-04	0.5500	0.6000	0.5500	0.5500	+10.000%	261	1,048	-9.091%
2026-05-01	0.5000	0.5100	0.5000	0.5000	-9.091%	171	722	0.000%
2026-04-30	0.6000	0.6000	0.5500	0.5500	-16.667%	13	722	-9.091%
2026-04-29	0.7000	0.7000	0.6500	0.6600	+10.000%	32	722	-24.242%
2026-04-28	0.6000	0.6400	0.6000	0.6000	+20.000%	5	708	-16.667%
2026-04-27	0.5000	0.5000	0.5000	0.5000	0.000%	20	703	0.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-10.714%	20	691	0.000%
2026-04-21	0.5600	0.5600	0.5600	0.5600	+24.444%	2	673	-10.714%
2026-04-20	0.4500	0.4500	0.4500	0.4500	+12.500%	2	671	+11.111%
2026-04-17	0.4300	0.4300	0.4000	0.4000	-20.000%	20	671	+25.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-12.281%	2	690	0.000%
2026-04-15	0.5000	0.5700	0.5000	0.5700	+26.667%	3	690	-12.281%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-27.419%	11	690	+11.111%
2026-04-13	0.6100	0.6200	0.6100	0.6200	-17.333%	15	701	-19.355%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+15.385%	2	706	-33.333%
2026-04-09	0.7000	0.7000	0.6500	0.6500	-18.750%	35	704	-23.077%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-13.978%	2	674	-37.500%
2026-03-31	1.1000	1.1000	0.9300	0.9300	-28.462%	58	672	-46.237%
2026-03-30	1.2500	1.3000	1.2500	1.3000	+18.182%	2	617	-61.538%
2026-03-27	1.3000	1.3000	1.1000	1.1000	-15.385%	72	617	-54.545%
2026-03-26	1.1400	1.3500	1.1400	1.3000	+30.000%	23	547	-61.538%
2026-03-25	1.0500	1.0500	1.0000	1.0000	0.000%	14	526	-50.000%
2026-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	5	513	-50.000%
2026-03-23	0.9100	1.0000	0.9100	1.0000	-9.091%	109	511	-50.000%
2026-03-20	1.1000	1.1000	1.1000	1.1000	+10.000%	44	412	-54.545%
2026-03-19	1.2000	1.2000	1.0000	1.0000	+25.000%	64	411	-50.000%
2026-03-16	0.7400	0.8000	0.7400	0.8000	0.000%	21	410	-37.500%
2026-03-13	0.8700	0.8700	0.8000	0.8000	+14.286%	12	389	-37.500%
2026-03-10	0.7000	0.7000	0.7000	0.7000	+66.667%	1	380	-28.571%
2026-03-02	0.4300	0.4300	0.4200	0.4200	-30.000%	3	381	+19.048%
2026-02-25	0.6000	0.6000	0.5800	0.6000	-27.711%	19	397	-16.667%
2026-02-13	0.8300	0.8300	0.8300	0.8300	-4.598%	1	397	-39.759%
2026-02-12	0.8000	0.8700	0.8000	0.8700	-29.839%	51	397	-42.529%
2026-02-05	1.3000	1.3500	1.2400	1.2400	+18.095%	23	348	-59.677%
2026-02-03	1.0700	1.0700	1.0500	1.0500	-13.934%	7	329	-52.381%
2026-02-02	1.2200	1.2200	1.2200	1.2200	+52.500%	1	329	-59.016%
2026-01-30	1.0500	1.1200	0.8000	0.8000	-11.111%	29	328	-37.500%
2026-01-27	0.9000	0.9000	0.9000	0.9000	0.000%	10	303	-44.444%
2026-01-26	0.8300	0.9000	0.8300	0.9000	+9.756%	7	303	-44.444%
2026-01-23	0.8200	0.8200	0.8200	0.8200	-16.327%	5	310	-39.024%
2026-01-15	1.0500	1.0600	0.9800	0.9800	-8.411%	69	315	-48.980%
2026-01-13	1.1300	1.1300	1.0700	1.0700	+7.000%	40	266	-53.271%
2026-01-12	1.0500	1.0500	1.0000	1.0000	-4.762%	2	266	-50.000%
2026-01-09	1.1400	1.1400	1.0500	1.0500	-16.000%	11	266	-52.381%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-11.972%	11	265	-60.000%
2026-01-07	1.4000	1.4200	1.4000	1.4200	+9.231%	2	254	-64.789%
2026-01-06	1.2700	1.3000	1.2700	1.3000	-10.345%	2	252	-61.538%
2025-12-29	1.8500	1.8500	1.3300	1.4500	-3.333%	17	251	-65.517%
2025-12-19	1.4900	1.5000	1.4900	1.5000	-7.407%	10	235	-66.667%
2025-12-17	1.6200	1.6200	1.6200	1.6200	+3.185%	5	228	-69.136%
2025-12-11	1.5500	1.5700	1.5500	1.5700	-17.368%	10	223	-68.153%
2025-12-10	1.9000	1.9000	1.9000	1.9000	+1.604%	5	216	-73.684%
2025-12-05	1.8700	1.8700	1.8700	1.8700	+11.310%	10	216	-73.262%
2025-12-01	1.6700	1.6800	1.6700	1.6800	-11.111%	40	226	-70.238%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-17.105%	40	225	-73.545%
2025-11-07	2.2900	2.2900	2.2800	2.2800	-9.524%	2	225	-78.070%
2025-11-04	2.5200	2.5200	2.5200	2.5200	+57.500%	1	225	-80.159%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-12.088%	1	226	-68.750%
2025-10-27	1.8200	1.8200	1.8200	1.8200	+8.333%	1	225	-72.527%
2025-10-24	1.6400	1.6800	1.6400	1.6800	-1.176%	4	225	-70.238%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+36.000%	5	225	-70.588%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-13.793%	10	220	-60.000%
2025-10-10	1.3800	1.4500	1.3800	1.4500	+26.087%	15	220	-65.517%
2025-10-08	1.3500	1.3500	1.1300	1.1500	-14.815%	57	205	-56.522%
2025-10-03	1.3000	1.3500	1.2600	1.3500	-1.460%	60	214	-62.963%
2025-10-01	1.3500	1.3700	1.3500	1.3700	0.000%	30	184	-63.504%
2025-09-29	1.3700	1.3700	1.3700	1.3700	-5.517%	1	194	-63.504%
2025-09-26	1.4500	1.4500	1.3500	1.4500	-11.585%	10	193	-65.517%
2025-09-18	1.6500	1.6500	1.6400	1.6400	+3.797%	51	203	-69.512%
2025-09-17	1.5800	1.5800	1.5800	1.5800	-10.734%	5	161	-68.354%
2025-09-11	1.7700	1.7700	1.7700	1.7700	-6.842%	8	156	-71.751%
2025-09-08	1.8900	1.9000	1.8900	1.9000	-1.042%	11	149	-73.684%
2025-09-05	1.9200	1.9200	1.9200	1.9200	-10.698%	10	138	-73.958%
2025-09-03	2.0500	2.1500	2.0500	2.1500	-2.273%	11	128	-76.744%
2025-09-02	2.2000	2.2000	2.2000	2.2000	-4.762%	22	121	-77.273%
2025-08-29	2.3300	2.3300	2.3000	2.3100	-20.345%	5	94	-78.355%
2025-08-21	2.9000	2.9000	2.9000	2.9000	-1.695%	1	94	-82.759%
2025-08-20	2.9500	2.9500	2.9500	2.9500	0.000%	1	93	-83.051%
2025-08-13	2.9500	2.9500	2.9500	2.9500	+3.509%	25	93	-83.051%
2025-08-11	3.0000	3.0000	2.8500	2.8500	-6.557%	2	73	-82.456%
2025-08-07	3.0500	3.0500	3.0400	3.0500	-23.750%	20	73	-83.607%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-5.437%	1	53	-87.500%
2025-07-18	4.2300	4.2300	4.2300	4.2300	+0.714%	3	54	-88.180%
2025-07-02	4.2000	4.2000	4.2000	4.2000	-5.618%	13	57	-88.095%
2025-06-24	4.3000	4.4500	4.3000	4.4500	+8.537%	28	44	-88.764%
2025-06-23	4.1000	4.1000	4.1000	4.1000	0.000%	16	16	-87.805%