Dark

CDE20260821P15
CDE Aug 21 2026 15.00 Put (CDE260821P00015000)
option OPRA

EOD

Jul 20, 2026

1.70+6.250%(+0.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6000	1.7800	1.6000	1.7000	+6.250%	21	6,030	0.000%
2026-07-17	1.6500	1.8300	1.5200	1.6000	+10.345%	320	6,044	+6.250%
2026-07-16	1.1000	1.4700	1.1000	1.4500	+68.605%	121	5,861	+17.241%
2026-07-15	1.0100	1.1500	0.8600	0.8600	-8.511%	13	5,829	+97.674%
2026-07-14	0.8200	1.0000	0.8200	0.9400	-21.667%	34	5,822	+80.851%
2026-07-13	1.1000	1.2000	1.1000	1.2000	+20.000%	37	5,794	+41.667%
2026-07-10	1.0700	1.0700	0.9900	1.0000	-3.846%	28	5,767	+70.000%
2026-07-09	1.0700	1.0700	1.0000	1.0400	-21.212%	19	5,747	+63.462%
2026-07-08	1.2000	1.5500	1.2000	1.3200	+20.000%	313	5,750	+28.788%
2026-07-07	0.9500	1.1300	0.8700	1.1000	+46.667%	246	5,770	+54.545%
2026-07-06	0.7500	0.8000	0.7400	0.7500	0.000%	78	5,617	+126.667%
2026-07-02	0.6500	0.8200	0.6500	0.7500	-16.667%	504	5,635	+126.667%
2026-07-01	1.0200	1.1000	0.8500	0.9000	-10.000%	65	5,635	+88.889%
2026-06-30	1.0000	1.0700	1.0000	1.0000	-6.542%	41	5,577	+70.000%
2026-06-29	1.1700	1.2000	1.0500	1.0700	-14.400%	22	5,543	+58.879%
2026-06-26	1.0500	1.2500	1.0500	1.2500	+7.759%	38	5,529	+36.000%
2026-06-25	1.3000	1.3000	1.1500	1.1600	-22.148%	135	5,503	+46.552%
2026-06-24	1.4000	1.5700	1.3500	1.4900	+24.167%	310	5,387	+14.094%
2026-06-23	1.0500	1.2500	0.9500	1.2000	+36.364%	304	5,361	+41.667%
2026-06-22	0.9000	0.9000	0.8800	0.8800	-4.348%	81	5,339	+93.182%
2026-06-18	0.8000	1.0000	0.7500	0.9200	+3.371%	261	5,092	+84.783%
2026-06-17	0.6800	0.8900	0.5400	0.8900	+27.143%	162	5,092	+91.011%
2026-06-16	0.6800	0.7200	0.6500	0.7000	0.000%	262	5,068	+142.857%
2026-06-15	0.7500	0.7500	0.6000	0.7000	-34.579%	433	5,066	+142.857%
2026-06-12	1.2000	1.2000	1.0700	1.0700	-20.741%	14	5,022	+58.879%
2026-06-11	1.7000	1.7000	1.3500	1.3500	-20.118%	94	5,033	+25.926%
2026-06-10	1.6000	1.7400	1.5600	1.6900	+16.552%	198	5,046	+0.592%
2026-06-09	1.2800	1.7000	1.2500	1.4500	+11.538%	2,792	5,070	+17.241%
2026-06-08	1.2400	1.3100	1.2100	1.3000	-10.345%	53	3,622	+30.769%
2026-06-05	0.9000	1.4500	0.9000	1.4500	+52.632%	31	3,624	+17.241%
2026-06-03	0.8500	0.9500	0.8500	0.9500	+15.854%	12	3,594	+78.947%
2026-06-02	0.8200	0.8200	0.8200	0.8200	+12.329%	11	3,585	+107.317%
2026-06-01	0.8500	0.8500	0.7300	0.7300	-2.667%	79	3,576	+132.877%
2026-05-29	0.7800	0.8000	0.7500	0.7500	-16.667%	4	3,595	+126.667%
2026-05-28	0.9100	0.9100	0.9000	0.9000	-14.286%	3	3,593	+88.889%
2026-05-26	0.9500	1.0500	0.9500	1.0500	-4.545%	268	3,593	+61.905%
2026-05-22	1.2000	1.2000	1.1000	1.1000	+10.000%	5	3,469	+54.545%
2026-05-21	1.2500	1.2500	1.0000	1.0000	-12.281%	13	3,470	+70.000%
2026-05-20	1.3400	1.3500	1.1000	1.1400	-18.571%	167	3,470	+49.123%
2026-05-19	1.4200	1.4500	1.3500	1.4000	+12.000%	276	3,149	+21.429%
2026-05-18	1.1500	1.2500	1.1500	1.2500	+5.042%	105	3,149	+36.000%
2026-05-15	1.1000	1.2500	1.1000	1.1900	+43.373%	198	3,149	+42.857%
2026-05-14	0.9500	0.9500	0.8300	0.8300	-10.753%	76	3,040	+104.819%
2026-05-12	0.8500	0.9300	0.8500	0.9300	+12.048%	6	2,998	+82.796%
2026-05-11	0.9500	0.9500	0.8300	0.8300	-20.952%	16	2,998	+104.819%
2026-05-08	1.0500	1.0500	0.9900	1.0500	-12.500%	167	2,999	+61.905%
2026-05-07	0.8700	1.2000	0.7800	1.2000	+15.385%	215	2,967	+41.667%
2026-05-06	1.1100	1.1100	1.0400	1.0400	-25.714%	36	2,930	+63.462%
2026-05-05	1.3000	1.4000	1.3000	1.4000	+3.704%	60	2,908	+21.429%
2026-05-04	1.3000	1.3500	1.2500	1.3500	+3.846%	223	2,852	+25.926%
2026-05-01	1.3000	1.3000	1.2400	1.3000	-1.515%	41	2,725	+30.769%
2026-04-30	1.4000	1.4100	1.3000	1.3200	-10.204%	122	2,725	+28.788%
2026-04-29	1.5200	1.5700	1.4500	1.4700	+7.299%	102	2,616	+15.646%
2026-04-28	1.3700	1.4300	1.3700	1.3700	+17.094%	97	2,524	+24.088%
2026-04-27	1.1600	1.1800	1.1600	1.1700	+6.364%	8	2,427	+45.299%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-15.385%	200	2,422	+54.545%
2026-04-23	1.2300	1.3000	1.2000	1.3000	+16.071%	3	2,401	+30.769%
2026-04-22	1.1500	1.1700	1.1200	1.1200	-10.400%	7	2,402	+51.786%
2026-04-21	1.1000	1.2500	1.1000	1.2500	+19.048%	12	2,395	+36.000%
2026-04-20	1.0500	1.1000	1.0500	1.0500	+10.526%	18	2,395	+61.905%
2026-04-17	0.9300	0.9500	0.9000	0.9500	-17.391%	13	2,403	+78.947%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-2.542%	8	2,403	+47.826%
2026-04-15	1.0500	1.2000	1.0500	1.1800	+26.882%	24	2,405	+44.068%
2026-04-14	1.0500	1.0500	0.9000	0.9300	-21.849%	50	2,388	+82.796%
2026-04-13	1.1900	1.1900	1.1900	1.1900	-7.031%	11	2,363	+42.857%
2026-04-10	1.2600	1.2800	1.2600	1.2800	-8.571%	4	2,364	+32.813%
2026-04-08	1.3900	1.4000	1.3900	1.4000	-17.647%	3	2,368	+21.429%
2026-04-07	1.7500	1.7500	1.7000	1.7000	-2.857%	6	2,367	0.000%
2026-04-06	1.5500	1.8300	1.5500	1.7500	+2.941%	25	2,367	-2.857%
2026-04-02	1.7800	1.7800	1.7000	1.7000	+18.056%	11	2,344	0.000%
2026-04-01	1.5500	1.5500	1.4300	1.4400	-22.162%	9	2,344	+18.056%
2026-03-31	2.1500	2.1500	1.8500	1.8500	-22.917%	144	2,346	-8.108%
2026-03-30	2.1000	2.4100	2.1000	2.4000	+8.597%	925	2,308	-29.167%
2026-03-27	2.3000	2.3500	2.0500	2.2100	-3.913%	839	1,627	-23.077%
2026-03-26	2.1000	2.4200	2.1000	2.3000	+31.429%	140	888	-26.087%
2026-03-25	1.8500	1.8500	1.7500	1.7500	-2.778%	88	814	-2.857%
2026-03-24	1.8800	1.8800	1.8000	1.8000	+5.882%	59	772	-5.556%
2026-03-23	1.9500	1.9500	1.6500	1.7000	-19.048%	23	770	0.000%
2026-03-20	1.9500	2.1000	1.9000	2.1000	+7.692%	246	754	-19.048%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+21.118%	3	519	-12.821%
2026-03-18	1.6500	1.7000	1.6000	1.6100	+7.333%	28	519	+5.590%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-3.226%	2	517	+13.333%
2026-03-13	1.5500	1.5500	1.5500	1.5500	+10.714%	18	517	+9.677%
2026-03-12	1.2800	1.4000	1.2800	1.4000	+6.061%	13	502	+21.429%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+14.783%	10	491	+28.788%
2026-03-04	1.1500	1.1500	1.1500	1.1500	0.000%	75	481	+47.826%
2026-03-03	1.0500	1.2700	1.0500	1.1500	+2.679%	22	406	+47.826%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-4.274%	1	384	+51.786%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-6.400%	3	388	+45.299%
2026-02-24	1.2500	1.2500	1.2500	1.2500	+4.167%	2	388	+36.000%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-4.000%	10	386	+41.667%
2026-02-20	1.2500	1.2500	1.2500	1.2500	+3.306%	5	376	+36.000%
2026-02-19	1.2500	1.2500	1.2000	1.2100	-19.333%	30	371	+40.496%
2026-02-18	1.4500	1.5000	1.4000	1.5000	-7.407%	12	342	+13.333%
2026-02-17	1.8000	1.8000	1.5500	1.6200	+8.000%	25	344	+4.938%
2026-02-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	337	+13.333%
2026-02-11	1.6000	1.6000	1.5000	1.5000	+3.448%	46	337	+13.333%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-21.622%	1	375	+17.241%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-15.909%	1	375	-8.108%
2026-02-05	2.2000	2.3500	2.2000	2.2000	+7.317%	59	375	-22.727%
2026-02-04	2.1000	2.1000	2.0500	2.0500	-2.381%	3	322	-17.073%
2026-02-02	2.1300	2.1300	2.1000	2.1000	+31.250%	50	322	-19.048%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+18.519%	5	277	+6.250%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-20.588%	1	272	+25.926%
2026-01-23	1.7000	1.7000	1.7000	1.7000	-5.028%	6	273	0.000%
2026-01-12	1.8000	1.8000	1.6900	1.7900	-20.444%	6	273	-5.028%
2026-01-07	2.2500	2.3200	2.2500	2.2500	+2.740%	5	277	-24.444%
2026-01-06	2.2000	2.2000	2.1900	2.1900	-14.786%	6	272	-22.374%
2025-12-31	2.5700	2.5700	2.5700	2.5700	+17.890%	1	272	-33.852%
2025-12-26	2.1500	2.1800	2.1500	2.1800	-10.288%	35	272	-22.018%
2025-12-24	2.4300	2.4300	2.4300	2.4300	-7.955%	2	245	-30.041%
2025-12-18	2.6400	2.6400	2.6400	2.6400	+5.600%	2	245	-35.606%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-2.724%	4	243	-32.000%
2025-12-11	3.0000	3.0000	2.5700	2.5700	-9.825%	3	241	-33.852%
2025-12-05	2.8500	2.8500	2.8500	2.8500	+9.195%	1	240	-40.351%
2025-12-01	2.7000	2.7000	2.6100	2.6100	-24.348%	5	239	-34.866%
2025-11-25	3.4500	3.4500	3.4500	3.4500	+0.583%	10	241	-50.725%
2025-11-13	3.4300	3.4300	3.4300	3.4300	-9.737%	1	238	-50.437%
2025-11-04	3.7100	3.8000	3.7100	3.8000	+11.765%	51	237	-55.263%
2025-11-03	3.5000	3.5000	3.4000	3.4000	+7.256%	9	239	-50.000%
2025-10-27	3.1700	3.1700	3.1700	3.1700	+19.623%	1	239	-46.372%
2025-10-23	2.6500	2.6500	2.6500	2.6500	+12.766%	3	239	-35.849%
2025-10-09	2.3400	2.3500	2.3400	2.3500	+8.295%	3	242	-27.660%
2025-10-08	2.1700	2.1700	2.1700	2.1700	-9.583%	1	244	-21.659%
2025-09-26	2.4000	2.4000	2.4000	2.4000	0.000%	5	243	-29.167%
2025-09-23	2.4000	2.4500	2.4000	2.4000	-2.041%	218	238	-29.167%
2025-09-22	2.4500	2.4500	2.4500	2.4500	-26.205%	1	21	-30.612%
2025-09-09	3.3000	3.3200	3.3000	3.3200	+1.529%	3	21	-48.795%
2025-09-08	3.2500	3.2700	3.2000	3.2700	-3.824%	5	18	-48.012%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-2.857%	2	13	-50.000%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-12.500%	2	11	-51.429%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-13.043%	1	8	-57.500%
2025-08-21	4.6000	4.6000	4.6000	4.6000	0.000%	1	8	-63.043%
2025-08-11	4.8000	4.8000	4.6000	4.6000	0.000%	7	7	-63.043%