Dark

CDE20260821P22.5
CDE Aug 21 2026 22.50 Put (CDE260821P00022500)
option OPRA

EOD

Jul 20, 2026

8.35+1.212%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	8.3500	8.3500	8.3500	8.3500	+1.212%	10	652	0.000%
2026-07-17	8.2900	8.2900	8.2500	8.2500	+18.705%	27	708	+1.212%
2026-07-15	6.9100	6.9500	6.9100	6.9500	+5.784%	3	722	+20.144%
2026-07-14	6.3500	6.5700	6.3000	6.5700	-0.455%	6	725	+27.093%
2026-07-10	6.6000	6.6000	6.6000	6.6000	+25.714%	25	729	+26.515%
2026-07-02	5.2500	5.2500	5.2500	5.2500	-16.401%	6	723	+59.048%
2026-06-30	6.2800	6.2800	6.2800	6.2800	-4.848%	4	723	+32.962%
2026-06-29	6.6000	6.6000	6.6000	6.6000	+1.852%	1	725	+26.515%
2026-06-23	6.3900	6.4800	6.3900	6.4800	+15.098%	16	724	+28.858%
2026-06-18	5.6300	5.6300	5.6300	5.6300	+29.425%	1	725	+48.313%
2026-06-17	4.6500	4.6500	4.3500	4.3500	-5.435%	2	725	+91.954%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-38.089%	4	724	+81.522%
2026-06-11	7.4300	7.4300	7.4300	7.4300	+0.405%	3	724	+12.382%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+4.225%	3	721	+12.838%
2026-06-09	7.1000	7.1000	7.1000	7.1000	+10.420%	5	724	+17.606%
2026-06-05	6.2900	6.4300	6.2900	6.4300	+27.327%	30	729	+29.860%
2026-06-04	5.0500	5.0500	5.0500	5.0500	-0.980%	1	699	+65.347%
2026-06-01	5.0000	5.1000	5.0000	5.1000	+4.082%	32	698	+63.725%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-15.517%	2	692	+70.408%
2026-05-28	5.8000	5.8000	5.8000	5.8000	+7.407%	200	690	+43.966%
2026-05-27	5.4000	5.4100	5.4000	5.4000	-2.527%	5	705	+54.630%
2026-05-26	5.5400	5.5400	5.5400	5.5400	-6.102%	10	700	+50.722%
2026-05-15	5.9000	5.9000	5.9000	5.9000	+22.917%	3	690	+41.525%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+11.628%	120	693	+73.958%
2026-05-12	4.6000	4.6000	4.3000	4.3000	-10.417%	19	554	+94.186%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-11.111%	3	554	+73.958%
2026-05-07	4.9000	5.4000	4.5100	5.4000	+3.647%	38	551	+54.630%
2026-05-06	5.2000	5.2100	5.2000	5.2100	-11.844%	10	513	+60.269%
2026-05-05	5.9100	5.9100	5.9100	5.9100	-0.169%	3	512	+41.286%
2026-05-04	5.9200	5.9200	5.9200	5.9200	+3.860%	1	515	+41.047%
2026-04-30	5.7000	5.7000	5.7000	5.7000	+9.615%	7	514	+46.491%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-1.887%	6	514	+60.577%
2026-04-23	5.3000	5.3000	5.3000	5.3000	+1.923%	1	508	+57.547%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+5.691%	9	508	+60.577%
2026-04-20	4.9200	4.9200	4.9200	4.9200	+6.957%	1	508	+69.715%
2026-04-17	4.5500	4.6200	4.4000	4.6000	-9.270%	45	509	+81.522%
2026-04-13	5.0700	5.0700	5.0700	5.0700	-4.340%	1	511	+64.694%
2026-04-09	5.5000	5.5000	5.3000	5.3000	-10.169%	104	510	+57.547%
2026-04-07	5.9000	5.9000	5.9000	5.9000	0.000%	2	519	+41.525%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+3.691%	14	521	+41.525%
2026-04-01	5.6900	5.6900	5.6900	5.6900	-15.704%	10	521	+46.749%
2026-03-31	6.7500	6.7500	6.7500	6.7500	-4.930%	3	526	+23.704%
2026-03-30	6.8900	7.1000	6.8900	7.1000	+3.198%	3	523	+17.606%
2026-03-27	6.8800	6.8800	6.8800	6.8800	-10.649%	1	521	+21.366%
2026-03-26	7.5000	7.7000	7.5000	7.7000	+18.462%	56	521	+8.442%
2026-03-23	6.4100	6.5000	6.4100	6.5000	-1.664%	2	530	+28.462%
2026-03-20	6.4500	6.6100	6.4500	6.6100	+3.281%	11	530	+26.324%
2026-03-19	6.6000	6.6000	6.4000	6.4000	+14.286%	23	520	+30.469%
2026-03-18	5.7000	5.7000	5.6000	5.6000	+7.692%	8	499	+49.107%
2026-03-17	5.2000	5.2000	5.2000	5.2000	+1.961%	17	491	+60.577%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-5.556%	1	489	+63.725%
2026-03-13	5.3000	5.4000	5.3000	5.4000	+11.340%	9	489	+54.630%
2026-03-12	4.8500	4.8500	4.8500	4.8500	+12.791%	1	483	+72.165%
2026-03-10	4.2500	4.3000	4.2500	4.3000	-12.245%	2	483	+94.186%
2026-03-09	5.2500	5.2500	4.9000	4.9000	+2.083%	16	481	+70.408%
2026-03-05	4.9000	4.9000	4.8000	4.8000	+14.286%	15	480	+73.958%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-4.545%	12	467	+98.810%
2026-03-03	4.2300	4.4500	4.2300	4.4000	+18.919%	45	455	+89.773%
2026-03-02	3.6000	3.7000	3.4000	3.7000	+1.648%	40	410	+125.676%
2026-02-26	3.6400	3.6400	3.6400	3.6400	-15.349%	1	377	+129.396%
2026-02-24	4.3000	4.3000	4.3000	4.3000	+4.878%	18	378	+94.186%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-2.381%	3	378	+103.659%
2026-02-20	4.5000	4.5000	4.2000	4.2000	-2.552%	6	375	+98.810%
2026-02-19	4.3000	4.3100	4.2000	4.3100	-12.041%	54	375	+93.735%
2026-02-18	4.9200	4.9200	4.8700	4.9000	-5.769%	61	337	+70.408%
2026-02-13	5.3000	5.3000	5.2000	5.2000	-8.772%	13	269	+60.577%
2026-02-12	5.0000	5.7000	5.0000	5.7000	+9.615%	4	269	+46.491%
2026-02-11	5.2000	5.2000	5.2000	5.2000	+4.000%	1	272	+60.577%
2026-02-10	4.9000	5.0000	4.8000	5.0000	-23.077%	14	273	+67.000%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+3.175%	10	274	+28.462%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+6.780%	2	264	+32.540%
2026-01-30	5.6000	5.9000	5.6000	5.9000	+31.111%	134	264	+41.525%
2026-01-29	4.6000	4.6000	4.4400	4.5000	-13.295%	3	143	+85.556%
2026-01-28	4.5200	5.1900	4.5200	5.1900	+18.223%	11	143	+60.886%
2026-01-22	4.3900	4.3900	4.3900	4.3900	-12.200%	1	139	+90.205%
2026-01-20	5.0000	5.1000	5.0000	5.0000	-10.714%	19	138	+67.000%
2026-01-13	5.3000	5.6000	5.3000	5.6000	-15.152%	108	124	+49.107%
2026-01-07	7.0000	7.0000	6.6000	6.6000	+0.763%	31	28	+26.515%
2026-01-06	6.5700	6.5700	6.5500	6.5500	-4.100%	2	37	+27.481%
2026-01-02	6.8300	6.8300	6.8300	6.8300	+6.552%	3	35	+22.255%
2025-12-29	6.4100	6.4100	6.4100	6.4100	-13.378%	1	32	+30.265%
2025-12-19	7.4000	7.4000	7.4000	7.4000	0.000%	1	31	+12.838%
2025-12-03	7.4000	7.4000	7.4000	7.4000	0.000%	30	30	+12.838%