Dark

CDE20260821P20
CDE Aug 21 2026 20.00 Put (CDE260821P00020000)
option OPRA

EOD

Jul 20, 2026

5.90+6.884%(+0.38)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.6500	6.0000	5.6300	5.9000	+6.884%	35	6,778	0.000%
2026-07-17	6.0000	6.0000	5.5000	5.5200	+20.000%	32	6,781	+6.884%
2026-07-15	4.7000	4.7000	4.6000	4.6000	+6.977%	4	6,786	+28.261%
2026-07-14	4.2500	4.3000	4.1800	4.3000	-7.923%	6	6,790	+37.209%
2026-07-13	4.6700	4.6700	4.6700	4.6700	+5.418%	1	6,784	+26.338%
2026-07-10	4.3700	4.4300	4.3700	4.4300	+1.839%	91	6,785	+33.183%
2026-07-09	4.5300	4.5300	4.3500	4.3500	-17.457%	7	6,695	+35.632%
2026-07-08	5.1100	5.2700	5.1100	5.2700	+31.421%	2	6,693	+11.954%
2026-07-07	4.0100	4.0100	4.0100	4.0100	+10.165%	1	6,695	+47.132%
2026-07-06	3.6400	3.6400	3.6400	3.6400	-16.322%	10	6,694	+62.088%
2026-06-29	4.5000	4.5000	4.3500	4.3500	-3.761%	242	6,684	+35.632%
2026-06-26	4.3000	4.5200	4.3000	4.5200	-4.842%	4	6,442	+30.531%
2026-06-25	4.6800	4.7500	4.6800	4.7500	-8.654%	16	6,438	+24.211%
2026-06-24	4.9000	5.2000	4.9000	5.2000	+18.182%	6	6,454	+13.462%
2026-06-23	4.3500	4.4000	4.3500	4.4000	+21.212%	7	6,457	+34.091%
2026-06-22	3.6500	3.7000	3.6300	3.6300	-3.714%	14	6,462	+62.534%
2026-06-18	3.7100	3.7700	3.5000	3.7700	+21.613%	19	6,457	+56.499%
2026-06-17	2.8000	3.1000	2.6000	3.1000	+6.897%	11	6,457	+90.323%
2026-06-16	2.8200	2.9500	2.8000	2.9000	-3.974%	10	6,452	+103.448%
2026-06-15	2.9600	3.0200	2.8100	3.0200	-26.877%	16	6,450	+95.364%
2026-06-12	4.1300	4.1300	4.1300	4.1300	-13.053%	3	6,439	+42.857%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-5.754%	1	6,436	+24.211%
2026-06-10	5.0000	5.1300	5.0000	5.0400	+0.800%	3	6,435	+17.063%
2026-06-09	4.4500	5.0000	4.4500	5.0000	+25.000%	2	6,434	+18.000%
2026-06-08	4.2200	4.2200	4.0000	4.0000	-6.542%	427	6,434	+47.500%
2026-06-05	3.7400	4.2800	3.7400	4.2800	+30.091%	2	6,007	+37.850%
2026-06-04	3.5000	3.5000	3.2900	3.2900	-7.324%	5	6,005	+79.331%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+13.419%	10	6,002	+66.197%
2026-06-02	3.1300	3.1300	3.1300	3.1300	+6.826%	2	6,002	+88.498%
2026-06-01	3.3000	3.3000	2.9300	2.9300	-4.870%	25	6,000	+101.365%
2026-05-29	3.0800	3.1000	3.0800	3.0800	-4.938%	22	5,998	+91.558%
2026-05-28	3.9900	3.9900	3.2400	3.2400	-10.000%	123	5,976	+82.099%
2026-05-27	3.5800	3.6000	3.5800	3.6000	-2.965%	18	5,853	+63.889%
2026-05-26	3.7100	3.7100	3.7100	3.7100	-7.250%	2	5,852	+59.030%
2026-05-22	4.0500	4.0500	4.0000	4.0000	-8.676%	6	5,852	+47.500%
2026-05-19	4.4000	4.4000	4.3000	4.3800	+9.500%	10	5,852	+34.703%
2026-05-18	3.8000	4.0000	3.8000	4.0000	0.000%	12	5,852	+47.500%
2026-05-15	3.9000	4.1000	3.9000	4.0000	+32.013%	115	5,852	+47.500%
2026-05-14	3.2000	3.2000	3.0300	3.0300	+6.316%	13	5,961	+94.719%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-3.390%	1	2,631	+107.018%
2026-05-12	3.0000	3.4100	2.9500	2.9500	-0.673%	3,442	2,631	+100.000%
2026-05-11	3.0800	3.2000	2.9700	2.9700	-15.143%	391	2,631	+98.653%
2026-05-08	3.6000	3.6000	3.3000	3.5000	-7.895%	364	2,266	+68.571%
2026-05-07	3.1800	3.8000	2.8700	3.8000	+11.765%	691	1,907	+55.263%
2026-05-06	3.6200	3.6200	3.4000	3.4000	-19.048%	97	1,228	+73.529%
2026-05-05	4.1000	4.2000	4.0000	4.2000	+2.439%	61	1,142	+40.476%
2026-05-04	4.1000	4.1000	4.1000	4.1000	+0.490%	98	1,083	+43.902%
2026-05-01	3.8000	4.0900	3.8000	4.0800	+1.493%	5	982	+44.608%
2026-04-30	4.0500	4.0500	4.0200	4.0200	-1.951%	7	982	+46.766%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+13.889%	25	975	+43.902%
2026-04-27	3.6000	3.6000	3.5000	3.6000	+2.857%	21	950	+63.889%
2026-04-24	3.5000	3.5000	3.4000	3.5000	-5.405%	79	957	+68.571%
2026-04-23	3.6000	3.7000	3.6000	3.7000	+2.778%	5	932	+59.459%
2026-04-22	3.6000	3.6000	3.5900	3.6000	-2.439%	66	932	+63.889%
2026-04-21	3.5000	3.7000	3.5000	3.6900	+11.818%	93	868	+59.892%
2026-04-20	3.3400	3.3400	3.3000	3.3000	+6.452%	2	780	+78.788%
2026-04-17	3.0000	3.1000	2.8700	3.1000	-11.429%	227	780	+90.323%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+1.449%	7	637	+68.571%
2026-04-15	2.9500	3.4500	2.9500	3.4500	+16.949%	70	637	+71.014%
2026-04-14	2.9000	2.9500	2.8200	2.9500	-15.714%	23	599	+100.000%
2026-04-13	3.5500	3.5500	3.5000	3.5000	0.000%	11	578	+68.571%
2026-04-10	3.5000	3.5000	3.3100	3.5000	-5.405%	22	567	+68.571%
2026-04-09	3.9000	3.9000	3.7000	3.7000	-2.887%	9	565	+59.459%
2026-04-08	3.6000	3.8100	3.5000	3.8100	-9.286%	48	571	+54.856%
2026-04-07	4.2000	4.2000	4.2000	4.2000	0.000%	2	557	+40.476%
2026-04-06	4.2000	4.2000	4.2000	4.2000	0.000%	20	557	+40.476%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+5.000%	16	537	+40.476%
2026-04-01	4.0000	4.0000	3.9500	4.0000	-6.977%	4	537	+47.500%
2026-03-31	4.9000	4.9000	4.3000	4.3000	-21.818%	14	533	+37.209%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+10.000%	1	529	+7.273%
2026-03-27	5.4900	5.4900	5.0000	5.0000	-7.407%	14	530	+18.000%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+17.391%	9	516	+9.259%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-0.433%	3	516	+28.261%
2026-03-24	4.5300	4.6200	4.4600	4.6200	-1.702%	7	513	+27.706%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-1.879%	3	513	+25.532%
2026-03-20	4.7000	4.7900	4.6000	4.7900	-1.237%	14	516	+23.173%
2026-03-19	5.0000	5.0000	4.7200	4.8500	+21.250%	10	528	+21.649%
2026-03-18	4.1000	4.1000	4.0000	4.0000	+9.589%	30	527	+47.500%
2026-03-17	3.5500	3.6500	3.5000	3.6500	-6.888%	226	519	+61.644%
2026-03-16	3.8000	3.9200	3.8000	3.9200	+0.513%	5	496	+50.510%
2026-03-13	3.8200	3.9000	3.7500	3.9000	+15.385%	13	495	+51.282%
2026-03-11	3.3000	3.4000	3.3000	3.3800	+9.032%	9	488	+74.556%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-13.889%	1	480	+90.323%
2026-03-09	3.6000	3.6000	3.6000	3.6000	+10.769%	4	480	+63.889%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-7.143%	5	478	+81.538%
2026-03-05	3.2400	3.5000	3.2400	3.5000	+14.754%	133	473	+68.571%
2026-03-04	3.0500	3.0500	3.0500	3.0500	-4.688%	3	387	+93.443%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+39.130%	3	390	+84.375%
2026-03-02	2.4000	2.5500	2.3000	2.3000	-6.122%	18	390	+156.522%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-10.909%	2	374	+140.816%
2026-02-26	2.9500	2.9500	2.7500	2.7500	-6.780%	12	375	+114.545%
2026-02-23	2.9100	2.9500	2.8600	2.9500	-0.673%	11	365	+100.000%
2026-02-20	3.0000	3.3000	2.9700	2.9700	-7.188%	16	367	+98.653%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-8.571%	1	363	+84.375%
2026-02-18	3.6000	3.6000	3.5000	3.5000	-7.895%	31	363	+68.571%
2026-02-17	4.1000	4.1000	3.8000	3.8000	+2.426%	42	359	+55.263%
2026-02-13	3.8000	3.8000	3.7000	3.7100	-8.395%	13	338	+59.030%
2026-02-12	3.6000	4.0500	3.6000	4.0500	+12.500%	11	338	+45.679%
2026-02-11	3.6500	3.7000	3.6000	3.6000	0.000%	17	344	+63.889%
2026-02-10	3.5000	3.6000	3.5000	3.6000	0.000%	6	334	+63.889%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-12.195%	4	335	+63.889%
2026-02-06	4.3000	4.3000	4.1000	4.1000	-16.327%	30	335	+43.902%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+6.522%	2	314	+20.408%
2026-02-04	4.5000	4.7000	4.5000	4.6000	+6.977%	257	315	+28.261%
2026-02-03	4.1500	4.3000	4.1500	4.3000	-9.474%	6	63	+37.209%
2026-02-02	4.7500	4.7500	4.7500	4.7500	+5.556%	3	57	+24.211%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+38.462%	1	60	+31.111%
2026-01-29	3.2500	3.2500	3.2500	3.2500	-9.722%	1	59	+81.538%
2026-01-27	3.5000	3.6000	3.5000	3.6000	+20.000%	3	60	+63.889%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-6.250%	1	59	+96.667%
2026-01-23	3.2200	3.2400	3.2000	3.2000	-4.192%	30	54	+84.375%
2026-01-22	3.3400	3.3400	3.3400	3.3400	-14.796%	1	54	+76.647%
2026-01-16	3.9200	3.9200	3.9200	3.9200	-20.000%	2	55	+50.510%
2026-01-07	5.1000	5.1000	4.9000	4.9000	-11.392%	3	55	+20.408%
2026-01-02	5.5300	5.5300	5.5300	5.5300	+3.947%	1	52	+6.691%
2025-12-29	5.3200	5.3200	5.3200	5.3200	-11.037%	4	51	+10.902%
2025-12-15	5.9800	5.9800	5.9800	5.9800	+7.748%	4	51	-1.338%
2025-12-12	5.5500	5.5500	5.5500	5.5500	-13.281%	1	51	+6.306%
2025-12-10	6.4000	6.4000	6.4000	6.4000	+3.226%	1	50	-7.813%
2025-11-26	6.2000	6.2000	6.2000	6.2000	-14.365%	5	49	-4.839%
2025-11-24	7.2400	7.2400	7.2400	7.2400	+10.534%	2	49	-18.508%
2025-11-17	6.5500	6.5500	6.5500	6.5500	-6.562%	1	47	-9.924%
2025-11-07	7.0100	7.0100	7.0100	7.0100	+22.982%	10	46	-15.835%
2025-10-21	5.7000	5.7000	5.7000	5.7000	+16.327%	1	43	+3.509%
2025-10-09	4.5900	5.0000	4.5900	4.9000	+10.360%	31	43	+20.408%
2025-10-08	4.7000	4.7000	4.4400	4.4400	-14.615%	7	26	+32.883%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-0.383%	1	19	+13.462%
2025-10-01	5.1000	5.2200	5.1000	5.2200	-1.509%	3	18	+13.027%
2025-09-25	5.4000	5.4000	5.3000	5.3000	+1.923%	11	16	+11.321%
2025-09-24	5.2000	5.2000	5.2000	5.2000	-13.333%	2	5	+13.462%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-14.286%	2	4	-1.667%
2025-09-09	7.0000	7.0000	7.0000	7.0000	-22.222%	2	2	-15.714%
2025-08-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-34.444%