Dark

CDE20260821P17.5
CDE Aug 21 2026 17.50 Put (CDE260821P00017500)
option OPRA

EOD

Jul 20, 2026

3.66+9.254%(+0.31)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.5000	3.7000	3.5000	3.6600	+9.254%	67	2,969	0.000%
2026-07-17	3.7500	3.7500	3.3500	3.3500	+4.688%	27	2,961	+9.254%
2026-07-16	2.8000	3.2000	2.8000	3.2000	+21.212%	435	2,956	+14.375%
2026-07-15	2.2800	2.6400	2.2800	2.6400	+12.340%	112	3,290	+38.636%
2026-07-14	2.3500	2.3500	2.2100	2.3500	-14.545%	15	3,291	+55.745%
2026-07-13	2.8000	2.8000	2.6200	2.7500	+14.583%	52	3,291	+33.091%
2026-07-10	2.4500	2.5500	2.4000	2.4000	0.000%	52	3,314	+52.500%
2026-07-09	2.5600	2.5600	2.4000	2.4000	-18.367%	2	3,286	+52.500%
2026-07-08	2.8000	3.2300	2.8000	2.9400	+17.600%	1,567	3,286	+24.490%
2026-07-07	2.1500	2.5000	2.1500	2.5000	+27.551%	9	4,074	+46.400%
2026-07-06	1.7000	2.0000	1.6900	1.9600	+3.158%	167	4,065	+86.735%
2026-07-02	1.8900	1.9000	1.6500	1.9000	-14.414%	20	4,019	+92.632%
2026-07-01	2.0400	2.2200	1.9200	2.2200	-7.500%	10	4,019	+64.865%
2026-06-30	2.4000	2.4000	2.4000	2.4000	0.000%	2	4,019	+52.500%
2026-06-29	2.5500	2.5800	2.4000	2.4000	+9.589%	98	4,017	+52.500%
2026-06-26	2.5400	2.5400	2.1500	2.1900	-15.769%	68	4,016	+67.123%
2026-06-25	2.9600	2.9600	2.5200	2.6000	-16.129%	130	4,027	+40.769%
2026-06-24	2.8500	3.1000	2.8000	3.1000	+21.094%	384	3,984	+18.065%
2026-06-23	2.5000	2.6000	2.4000	2.5600	+29.949%	267	4,206	+42.969%
2026-06-22	2.1000	2.1000	1.9300	1.9700	-3.902%	344	4,089	+85.787%
2026-06-18	2.0000	2.3000	2.0000	2.0500	+28.125%	2,154	2,022	+78.537%
2026-06-17	1.4700	1.6200	1.3500	1.6000	+6.667%	82	2,022	+128.750%
2026-06-16	1.4900	1.5800	1.4900	1.5000	-9.091%	117	2,018	+144.000%
2026-06-15	1.5500	1.6500	1.5500	1.6500	-30.085%	114	1,958	+121.818%
2026-06-12	2.4700	2.4700	2.2500	2.3600	-17.193%	203	1,965	+55.085%
2026-06-11	2.8500	2.8500	2.8500	2.8500	-9.524%	57	2,100	+28.421%
2026-06-10	3.1000	3.1500	3.0400	3.1500	+1.613%	41	2,100	+16.190%
2026-06-09	2.4700	3.3100	2.3800	3.1000	+29.707%	129	2,083	+18.065%
2026-06-08	2.4900	2.4900	2.3000	2.3900	-14.643%	110	2,039	+53.138%
2026-06-05	2.6200	2.8000	2.6000	2.8000	+47.368%	14	2,051	+30.714%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-7.317%	37	2,051	+92.632%
2026-06-03	1.9000	2.0500	1.9000	2.0500	+16.477%	8	2,051	+78.537%
2026-06-02	1.7700	1.7800	1.7300	1.7600	+6.667%	11	2,053	+107.955%
2026-06-01	1.8000	1.8500	1.6500	1.6500	-2.941%	36	2,057	+121.818%
2026-05-29	1.8500	1.8500	1.7000	1.7000	-9.091%	125	2,057	+115.294%
2026-05-28	2.0500	2.0500	1.8700	1.8700	-9.662%	125	1,941	+95.722%
2026-05-27	2.1500	2.1500	2.0700	2.0700	-3.721%	2	1,873	+76.812%
2026-05-26	2.0500	2.2000	2.0500	2.1500	-6.522%	454	1,871	+70.233%
2026-05-22	2.1500	2.4700	2.1500	2.3000	0.000%	46	1,710	+59.130%
2026-05-20	2.4500	2.4500	2.3000	2.3000	-16.364%	50	1,710	+59.130%
2026-05-19	2.6600	2.8000	2.6500	2.7500	+12.245%	118	1,650	+33.091%
2026-05-18	2.2900	2.4500	2.2000	2.4500	0.000%	69	1,650	+49.388%
2026-05-15	2.4000	2.4700	2.3000	2.4500	+36.111%	62	1,650	+49.388%
2026-05-14	1.8000	1.9000	1.8000	1.8000	+5.882%	100	1,651	+103.333%
2026-05-13	1.6500	1.7000	1.6500	1.7000	+6.250%	59	1,621	+115.294%
2026-05-12	1.8000	1.8000	1.6000	1.6000	-9.605%	16	1,621	+128.750%
2026-05-11	1.7000	1.8200	1.7000	1.7700	-16.509%	476	1,621	+106.780%
2026-05-08	2.1300	2.1300	2.0500	2.1200	-7.826%	45	1,148	+72.642%
2026-05-07	2.0500	2.3000	1.6700	2.3000	+6.977%	103	1,105	+59.130%
2026-05-06	2.0900	2.1500	2.0500	2.1500	-17.308%	115	1,012	+70.233%
2026-05-05	2.4500	2.6000	2.4500	2.6000	+1.961%	63	913	+40.769%
2026-05-04	2.4500	2.5500	2.3500	2.5500	+2.000%	71	876	+43.529%
2026-05-01	2.4900	2.5000	2.2500	2.5000	+4.167%	141	774	+46.400%
2026-04-30	2.5200	2.5200	2.4000	2.4000	-11.111%	67	774	+52.500%
2026-04-29	2.8500	2.8500	2.7000	2.7000	+10.204%	10	734	+35.556%
2026-04-28	2.5500	2.6500	2.4500	2.4500	+11.364%	61	740	+49.388%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+6.280%	38	770	+66.364%
2026-04-24	2.1000	2.1000	2.0700	2.0700	-8.811%	17	770	+76.812%
2026-04-23	2.2000	2.4000	2.2000	2.2700	+7.583%	15	770	+61.233%
2026-04-22	2.2000	2.2000	2.1100	2.1100	-8.261%	54	760	+73.460%
2026-04-21	2.1500	2.3500	2.1500	2.3000	+15.578%	20	700	+59.130%
2026-04-20	1.9500	2.0000	1.9500	1.9900	+5.851%	7	700	+83.920%
2026-04-17	1.9000	1.9000	1.7700	1.8800	-14.545%	15	700	+94.681%
2026-04-16	2.1400	2.2000	2.1000	2.2000	+3.774%	30	694	+66.364%
2026-04-15	2.1300	2.1600	2.1200	2.1200	+21.143%	10	695	+72.642%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-20.455%	11	687	+109.143%
2026-04-13	2.2000	2.2000	2.2000	2.2000	0.000%	6	683	+66.364%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-22.807%	10	678	+66.364%
2026-04-07	2.8500	2.8500	2.8500	2.8500	-1.724%	1	684	+28.421%
2026-04-06	2.9000	2.9000	2.8400	2.9000	+2.473%	46	683	+26.207%
2026-04-02	3.0100	3.0100	2.8200	2.8300	+8.846%	19	660	+29.329%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-21.212%	1	660	+40.769%
2026-03-31	3.5000	3.5000	3.3000	3.3000	-14.286%	4	659	+10.909%
2026-03-30	3.4000	3.8500	3.4000	3.8500	+13.235%	41	658	-4.935%
2026-03-27	3.5600	3.5600	3.4000	3.4000	-13.706%	14	626	+7.647%
2026-03-26	3.5000	3.9400	3.4000	3.9400	+25.478%	26	625	-7.107%
2026-03-25	2.8800	3.1400	2.8800	3.1400	+2.951%	8	632	+16.561%
2026-03-24	3.2200	3.2200	3.0000	3.0500	+7.018%	60	631	+20.000%
2026-03-23	2.9200	3.2100	2.8500	2.8500	-13.636%	7	618	+28.421%
2026-03-20	3.1000	3.3000	3.1000	3.3000	+1.538%	21	618	+10.909%
2026-03-19	3.3000	3.4000	3.2500	3.2500	+20.370%	59	604	+12.615%
2026-03-18	2.6800	2.7000	2.6500	2.7000	+10.204%	49	560	+35.556%
2026-03-17	2.3500	2.4500	2.2900	2.4500	-5.769%	46	513	+49.388%
2026-03-16	2.6200	2.6200	2.6000	2.6000	0.000%	8	512	+40.769%
2026-03-13	2.4500	2.6100	2.4500	2.6000	+8.333%	105	512	+40.769%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+4.348%	10	508	+52.500%
2026-03-09	2.4500	2.4500	2.3000	2.3000	+9.524%	16	499	+59.130%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-8.696%	1	498	+74.286%
2026-03-05	2.1600	2.3000	2.1500	2.3000	+15.000%	36	498	+59.130%
2026-03-03	2.0500	2.0500	2.0000	2.0000	+21.212%	57	468	+83.000%
2026-02-27	1.6500	1.6500	1.6500	1.6500	0.000%	1	414	+121.818%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-11.290%	1	415	+121.818%
2026-02-25	1.9000	1.9000	1.8600	1.8600	-7.000%	4	417	+96.774%
2026-02-23	1.9500	2.0000	1.9500	2.0000	0.000%	5	417	+83.000%
2026-02-20	2.0500	2.1300	2.0000	2.0000	0.000%	9	416	+83.000%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-14.894%	11	424	+83.000%
2026-02-18	2.2500	2.3500	2.2500	2.3500	-12.963%	5	434	+55.745%
2026-02-17	2.8500	2.8500	2.7000	2.7000	+6.299%	9	433	+35.556%
2026-02-13	2.7000	2.7000	2.5400	2.5400	-0.392%	7	428	+44.094%
2026-02-11	2.2500	2.5500	2.2500	2.5500	+8.511%	6	428	+43.529%
2026-02-10	2.4000	2.4000	2.3500	2.3500	-6.000%	5	425	+55.745%
2026-02-09	2.7500	2.7500	2.4500	2.5000	-13.793%	7	425	+46.400%
2026-02-06	2.9000	2.9000	2.9000	2.9000	-14.706%	1	422	+26.207%
2026-02-05	3.4400	3.5000	3.2500	3.4000	+6.250%	58	421	+7.647%
2026-02-04	3.3000	3.3000	3.2000	3.2000	-3.030%	18	418	+14.375%
2026-01-30	3.2900	3.3000	3.2900	3.3000	+53.488%	10	418	+10.909%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-3.587%	1	412	+70.233%
2026-01-23	2.2500	2.2500	2.2300	2.2300	+6.190%	6	411	+64.126%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-15.323%	18	415	+74.286%
2026-01-20	2.5100	2.5300	2.3500	2.4800	-13.287%	260	397	+47.581%
2026-01-16	2.8600	2.8600	2.8600	2.8600	+4.000%	2	168	+27.972%
2026-01-12	2.6400	2.7500	2.6400	2.7500	-8.333%	20	168	+33.091%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-20.000%	10	162	+22.000%
2026-01-07	3.7400	3.7500	3.7400	3.7500	+4.167%	12	162	-2.400%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-4.509%	1	155	+1.667%
2025-12-29	3.7700	3.7700	3.7700	3.7700	+9.593%	4	155	-2.918%
2025-12-26	3.4500	3.5000	3.4400	3.4400	-8.021%	106	155	+6.395%
2025-12-19	3.7200	3.7400	3.7200	3.7400	-9.662%	2	49	-2.139%
2025-12-15	4.1400	4.1400	4.1400	4.1400	+5.612%	8	49	-11.594%
2025-12-11	3.9200	3.9200	3.9200	3.9200	-8.837%	10	46	-6.633%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+13.158%	1	36	-14.884%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-15.556%	3	35	-3.684%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-19.643%	1	32	-18.667%
2025-11-04	5.6000	5.6000	5.6000	5.6000	+36.585%	2	32	-34.643%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	32	-10.732%
2025-10-22	4.3900	4.3900	4.0000	4.0000	-7.621%	21	32	-8.500%
2025-10-21	4.3200	4.3300	4.3200	4.3300	+27.353%	20	36	-15.473%
2025-10-08	3.5000	3.5000	3.4000	3.4000	-5.817%	9	21	+7.647%
2025-10-07	3.6000	3.6100	3.6000	3.6100	+2.266%	5	12	+1.385%
2025-10-06	3.5300	3.5300	3.5300	3.5300	-1.944%	2	12	+3.683%
2025-10-03	3.6000	3.6000	3.6000	3.6000	-2.703%	5	10	+1.667%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-1.333%	5	13	-1.081%
2025-09-22	3.7500	3.7500	3.7500	3.7500	-26.471%	1	8	-2.400%
2025-09-09	5.1000	5.1000	5.1000	5.1000	+4.082%	1	8	-28.235%
2025-09-08	4.9000	4.9000	4.9000	4.9000	-3.922%	1	8	-25.306%
2025-09-04	5.1000	5.1000	5.1000	5.1000	0.000%	2	8	-28.235%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-25.000%	2	6	-28.235%
2025-08-11	6.8000	6.8000	6.8000	6.8000	0.000%	4	4	-46.176%