Dark

CDE20260918C15
CDE Sep 18 2026 15.00 Call (CDE260918C00015000)
option OPRA

EOD

Sep 3, 2026

7.00+11.111%(+0.70)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.0000	7.0000	7.0000	7.0000	+11.111%	20	1,743	0.000%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+14.545%	140	1,746	+11.111%
2026-09-01	5.2000	5.5000	5.2000	5.5000	-5.172%	23	1,746	+27.273%
2026-08-31	5.3600	5.8000	5.3600	5.8000	-19.444%	18	1,746	+20.690%
2026-08-27	6.8000	7.2000	6.8000	7.2000	+9.924%	26	1,750	-2.778%
2026-08-26	6.5500	6.5500	6.5500	6.5500	+0.769%	1	1,750	+6.870%
2026-08-25	6.2500	6.5000	6.2500	6.5000	+10.922%	53	1,750	+7.692%
2026-08-24	6.1000	6.1000	5.5500	5.8600	-4.870%	34	1,750	+19.454%
2026-08-21	6.5000	6.5000	6.1600	6.1600	0.000%	179	1,755	+13.636%
2026-08-20	5.9000	6.4000	5.9000	6.1600	+2.667%	38	1,725	+13.636%
2026-08-19	5.1000	6.3000	5.1000	6.0000	+55.844%	70	1,744	+16.667%
2026-08-18	4.1000	4.2000	3.8500	3.8500	-17.204%	60	1,743	+81.818%
2026-08-17	4.3000	4.7500	4.3000	4.6500	+14.532%	65	1,745	+50.538%
2026-08-14	4.1000	4.5000	4.0500	4.0600	+11.233%	68	1,750	+72.414%
2026-08-13	3.8300	3.8300	3.5000	3.6500	-14.319%	75	1,753	+91.781%
2026-08-12	4.1100	4.2900	4.1000	4.2600	+12.105%	88	1,791	+64.319%
2026-08-11	3.5000	3.8000	3.5000	3.8000	+4.972%	43	1,835	+84.211%
2026-08-10	2.9500	3.6200	2.7000	3.6200	+19.868%	330	1,839	+93.370%
2026-08-07	2.5600	3.0200	2.5500	3.0200	+81.928%	2,520	2,040	+131.788%
2026-08-06	2.2000	2.3500	1.6600	1.6600	-48.447%	342	4,339	+321.687%
2026-08-05	3.1500	3.3000	2.7200	3.2200	+35.865%	252	4,210	+117.391%
2026-08-04	2.2700	2.4500	2.2700	2.3700	+24.084%	128	4,330	+195.359%
2026-08-03	1.4700	1.9100	1.4700	1.9100	+19.375%	179	4,397	+266.492%
2026-07-31	1.6500	1.6500	1.4000	1.6000	-6.977%	203	4,411	+337.500%
2026-07-30	1.6000	1.7700	1.5500	1.7200	+14.667%	2,099	4,312	+306.977%
2026-07-29	1.3700	1.6000	1.2000	1.5000	-6.250%	1,309	6,142	+366.667%
2026-07-28	1.5300	1.7000	1.5000	1.6000	-13.514%	141	4,892	+337.500%
2026-07-27	1.8000	1.8500	1.7200	1.8500	+5.114%	42	4,969	+278.378%
2026-07-24	1.8000	2.0300	1.7600	1.7600	-4.865%	319	4,966	+297.727%
2026-07-23	2.0000	2.0000	1.8000	1.8500	-19.565%	251	4,838	+278.378%
2026-07-22	2.4100	2.6200	2.2500	2.3000	+21.053%	270	4,620	+204.348%
2026-07-21	1.5800	1.9200	1.5800	1.9000	+40.741%	159	4,809	+268.421%
2026-07-20	1.2800	1.4000	1.2800	1.3500	-6.897%	24	4,827	+418.519%
2026-07-17	1.3700	1.5700	1.2700	1.4500	-12.121%	990	4,829	+382.759%
2026-07-16	1.9600	1.9600	1.6500	1.6500	-23.256%	400	3,939	+324.242%
2026-07-15	2.5700	2.5700	2.0500	2.1500	-14.683%	134	3,858	+225.581%
2026-07-14	2.6000	2.7000	2.5200	2.5200	+22.927%	48	3,806	+177.778%
2026-07-13	2.1700	2.2500	2.0500	2.0500	-18.000%	136	3,830	+241.463%
2026-07-09	2.4500	2.6100	2.4500	2.5000	+20.773%	160	3,789	+180.000%
2026-07-08	2.2500	2.3500	1.9000	2.0700	-17.530%	110	3,831	+238.164%
2026-07-07	2.8000	2.8000	2.4400	2.5100	-23.939%	27	3,787	+178.884%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-0.302%	10	3,788	+112.121%
2026-07-02	3.8500	3.8500	3.3100	3.3100	+10.333%	10	3,770	+111.480%
2026-07-01	3.2000	3.3000	3.0000	3.0000	+4.895%	46	3,770	+133.333%
2026-06-30	3.0000	3.0000	2.8000	2.8600	+7.925%	6	3,768	+144.755%
2026-06-29	2.6500	2.6500	2.6500	2.6500	0.000%	1	3,766	+164.151%
2026-06-26	2.9000	3.2100	2.6500	2.6500	0.000%	31	3,765	+164.151%
2026-06-25	2.6200	2.7500	2.6000	2.6500	+12.766%	55	3,762	+164.151%
2026-06-24	2.6000	2.6000	2.2500	2.3500	-18.966%	167	3,744	+197.872%
2026-06-23	3.0300	3.0300	2.8300	2.9000	-23.684%	26	3,720	+141.379%
2026-06-22	3.6000	3.9000	3.5700	3.8000	+5.850%	77	3,726	+84.211%
2026-06-18	4.0700	4.1000	3.5000	3.5900	-7.949%	78	3,644	+94.986%
2026-06-17	4.6000	4.6000	3.9000	3.9000	-21.529%	43	3,644	+79.487%
2026-06-16	5.1000	5.2000	4.9000	4.9700	-0.600%	39	3,628	+40.845%
2026-06-15	4.9800	5.0000	4.9400	5.0000	+29.870%	58	3,640	+40.000%
2026-06-12	3.5000	3.8500	3.5000	3.8500	+19.195%	8	3,694	+81.818%
2026-06-11	2.7500	3.2300	2.7500	3.2300	+17.029%	23	3,694	+116.718%
2026-06-10	3.0400	3.0400	2.7500	2.7600	-3.158%	178	3,673	+153.623%
2026-06-09	3.1000	3.1000	2.7500	2.8500	-18.571%	224	3,548	+145.614%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+6.061%	1	3,424	+100.000%
2026-06-05	3.8200	3.8200	3.3000	3.3000	-30.233%	25	3,423	+112.121%
2026-06-04	4.7300	4.7300	4.7300	4.7300	+0.425%	1	3,407	+47.992%
2026-06-03	4.8400	4.8400	4.7000	4.7100	-7.647%	124	3,408	+48.620%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-5.028%	1	3,532	+37.255%
2026-05-29	4.9000	5.3700	4.9000	5.3700	+15.484%	16	3,531	+30.354%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-3.125%	1	3,527	+50.538%
2026-05-26	4.5500	4.8000	4.5400	4.8000	+14.833%	10	3,527	+45.833%
2026-05-22	4.1800	4.1800	4.1800	4.1800	-4.128%	2	3,529	+67.464%
2026-05-20	4.3600	4.3600	4.3600	4.3600	+14.737%	1	3,529	+60.550%
2026-05-19	3.8000	3.8000	3.6400	3.8000	-9.524%	23	3,505	+84.211%
2026-05-18	4.3500	4.3500	4.1800	4.2000	-5.830%	4	3,505	+66.667%
2026-05-15	4.6500	4.6700	4.4600	4.4600	-22.435%	58	3,505	+56.951%
2026-05-14	5.7500	5.7500	5.7500	5.7500	-7.258%	2	3,505	+21.739%
2026-05-13	6.2000	6.2000	6.2000	6.2000	+1.639%	2	3,495	+12.903%
2026-05-12	6.1000	6.1000	6.1000	6.1000	0.000%	8	3,495	+14.754%
2026-05-11	5.8900	6.1000	5.8000	6.1000	+18.908%	97	3,495	+14.754%
2026-05-08	5.1300	5.1300	5.1300	5.1300	-0.581%	50	3,496	+36.452%
2026-05-07	5.4000	5.4000	5.1600	5.1600	-3.551%	22	3,446	+35.659%
2026-05-06	5.1700	5.3500	5.1500	5.3500	+30.488%	6	3,426	+30.841%
2026-05-05	4.0700	4.1000	4.0700	4.1000	-14.583%	10	3,421	+70.732%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+5.495%	5	3,421	+45.833%
2026-04-30	4.6300	4.6300	4.5500	4.5500	-4.211%	2	3,421	+53.846%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-15.929%	5	3,419	+47.368%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+2.727%	2	3,414	+23.894%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-3.509%	40	3,416	+27.273%
2026-04-22	5.4000	5.8000	5.4000	5.7000	+3.636%	30	3,326	+22.807%
2026-04-21	6.1400	6.1400	5.5000	5.5000	-13.386%	7	3,322	+27.273%
2026-04-20	6.5000	6.5000	6.3500	6.3500	-13.251%	15	3,322	+10.236%
2026-04-17	7.0000	7.3200	7.0000	7.3200	+18.065%	15	3,307	-4.372%
2026-04-16	6.2600	6.2600	6.2000	6.2000	-4.615%	7	3,312	+12.903%
2026-04-15	7.2000	7.2000	6.5000	6.5000	-5.797%	11	3,305	+7.692%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+18.353%	5	3,295	+1.449%
2026-04-07	5.8300	5.8300	5.8300	5.8300	-10.169%	30	3,295	+20.069%
2026-04-06	6.4900	6.4900	6.4900	6.4900	+4.677%	20	3,265	+7.858%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-1.587%	20	3,265	+12.903%
2026-04-01	6.1000	6.8000	6.1000	6.3000	+6.419%	14	3,265	+11.111%
2026-03-31	5.8000	5.9200	5.8000	5.9200	+19.115%	8	3,266	+18.243%
2026-03-30	4.9700	4.9700	4.9700	4.9700	+5.745%	1	3,266	+40.845%
2026-03-27	4.1700	4.9000	4.0000	4.7000	+10.588%	51	3,266	+48.936%
2026-03-26	4.7000	4.7000	4.2000	4.2500	-22.727%	394	3,276	+64.706%
2026-03-25	6.0000	6.0000	5.5000	5.5000	-2.655%	10	2,916	+27.273%
2026-03-24	5.3600	5.6500	5.3600	5.6500	+0.893%	16	2,916	+23.894%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+2.190%	1	2,900	+25.000%
2026-03-19	5.3500	5.5000	5.1500	5.4800	-18.209%	58	2,899	+27.737%
2026-03-18	7.0200	7.0200	6.5400	6.7000	-12.987%	423	2,887	+4.478%
2026-03-17	7.9500	7.9500	7.7000	7.7000	+2.667%	2	2,464	-9.091%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-0.266%	3	2,464	-6.667%
2026-03-13	7.8300	7.8300	7.5200	7.5200	-21.667%	50	2,464	-6.915%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+20.000%	4	2,514	-27.083%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-39.486%	2	2,510	-12.500%
2026-03-02	13.2200	13.2200	13.2200	13.2200	+7.480%	1	2,508	-47.050%
2026-02-27	12.3000	12.3000	12.3000	12.3000	+17.143%	1	2,509	-43.089%
2026-02-24	10.5000	10.5000	10.5000	10.5000	-9.091%	1	2,510	-33.333%
2026-02-23	11.5500	11.5500	11.5500	11.5500	+5.000%	3	2,511	-39.394%
2026-02-19	11.0000	11.0000	11.0000	11.0000	+18.662%	6	2,514	-36.364%
2026-02-13	9.2700	9.2700	9.2700	9.2700	-4.531%	50	2,570	-24.488%
2026-02-11	9.8300	9.9200	9.7100	9.7100	-3.956%	22	2,570	-27.909%
2026-02-10	10.1200	10.1200	10.1000	10.1100	+1.100%	164	2,548	-30.762%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+11.111%	2	2,384	-30.000%
2026-02-04	9.3000	9.3000	8.9800	9.0000	+5.758%	90	2,382	-22.222%
2026-02-03	8.7000	8.7000	8.4000	8.5100	+8.270%	50	2,292	-17.744%
2026-02-02	8.5200	8.5200	7.5200	7.8600	-5.072%	512	2,242	-10.941%
2026-01-30	10.1000	10.1400	8.2500	8.2800	-29.472%	530	1,730	-15.459%
2026-01-29	12.4100	12.4100	11.1800	11.7400	-2.492%	291	1,204	-40.375%
2026-01-28	12.7100	12.7100	11.9600	12.0400	-0.496%	45	913	-41.860%
2026-01-27	12.3300	12.4400	11.4000	12.1000	-7.985%	427	868	-42.149%
2026-01-26	14.1700	14.2000	13.1500	13.1500	+4.864%	81	443	-46.768%
2026-01-23	12.5400	12.5400	12.5400	12.5400	+24.158%	10	362	-44.179%
2026-01-21	10.2600	10.2600	9.8300	10.1000	0.000%	348	352	-30.693%
2026-01-20	10.1000	10.1000	10.1000	10.1000	0.000%	4	4	-30.693%