Dark

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

EOD

Jul 20, 2026

1.35-6.897%(-0.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2800	1.4000	1.2800	1.3500	-6.897%	24	4,827	0.000%
2026-07-17	1.3700	1.5700	1.2700	1.4500	-12.121%	990	4,829	-6.897%
2026-07-16	1.9600	1.9600	1.6500	1.6500	-23.256%	400	3,939	-18.182%
2026-07-15	2.5700	2.5700	2.0500	2.1500	-14.683%	134	3,858	-37.209%
2026-07-14	2.6000	2.7000	2.5200	2.5200	+22.927%	48	3,806	-46.429%
2026-07-13	2.1700	2.2500	2.0500	2.0500	-18.000%	136	3,830	-34.146%
2026-07-09	2.4500	2.6100	2.4500	2.5000	+20.773%	160	3,789	-46.000%
2026-07-08	2.2500	2.3500	1.9000	2.0700	-17.530%	110	3,831	-34.783%
2026-07-07	2.8000	2.8000	2.4400	2.5100	-23.939%	27	3,787	-46.215%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-0.302%	10	3,788	-59.091%
2026-07-02	3.8500	3.8500	3.3100	3.3100	+10.333%	10	3,770	-59.215%
2026-07-01	3.2000	3.3000	3.0000	3.0000	+4.895%	46	3,770	-55.000%
2026-06-30	3.0000	3.0000	2.8000	2.8600	+7.925%	6	3,768	-52.797%
2026-06-29	2.6500	2.6500	2.6500	2.6500	0.000%	1	3,766	-49.057%
2026-06-26	2.9000	3.2100	2.6500	2.6500	0.000%	31	3,765	-49.057%
2026-06-25	2.6200	2.7500	2.6000	2.6500	+12.766%	55	3,762	-49.057%
2026-06-24	2.6000	2.6000	2.2500	2.3500	-18.966%	167	3,744	-42.553%
2026-06-23	3.0300	3.0300	2.8300	2.9000	-23.684%	26	3,720	-53.448%
2026-06-22	3.6000	3.9000	3.5700	3.8000	+5.850%	77	3,726	-64.474%
2026-06-18	4.0700	4.1000	3.5000	3.5900	-7.949%	78	3,644	-62.396%
2026-06-17	4.6000	4.6000	3.9000	3.9000	-21.529%	43	3,644	-65.385%
2026-06-16	5.1000	5.2000	4.9000	4.9700	-0.600%	39	3,628	-72.837%
2026-06-15	4.9800	5.0000	4.9400	5.0000	+29.870%	58	3,640	-73.000%
2026-06-12	3.5000	3.8500	3.5000	3.8500	+19.195%	8	3,694	-64.935%
2026-06-11	2.7500	3.2300	2.7500	3.2300	+17.029%	23	3,694	-58.204%
2026-06-10	3.0400	3.0400	2.7500	2.7600	-3.158%	178	3,673	-51.087%
2026-06-09	3.1000	3.1000	2.7500	2.8500	-18.571%	224	3,548	-52.632%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+6.061%	1	3,424	-61.429%
2026-06-05	3.8200	3.8200	3.3000	3.3000	-30.233%	25	3,423	-59.091%
2026-06-04	4.7300	4.7300	4.7300	4.7300	+0.425%	1	3,407	-71.459%
2026-06-03	4.8400	4.8400	4.7000	4.7100	-7.647%	124	3,408	-71.338%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-5.028%	1	3,532	-73.529%
2026-05-29	4.9000	5.3700	4.9000	5.3700	+15.484%	16	3,531	-74.860%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-3.125%	1	3,527	-70.968%
2026-05-26	4.5500	4.8000	4.5400	4.8000	+14.833%	10	3,527	-71.875%
2026-05-22	4.1800	4.1800	4.1800	4.1800	-4.128%	2	3,529	-67.703%
2026-05-20	4.3600	4.3600	4.3600	4.3600	+14.737%	1	3,529	-69.037%
2026-05-19	3.8000	3.8000	3.6400	3.8000	-9.524%	23	3,505	-64.474%
2026-05-18	4.3500	4.3500	4.1800	4.2000	-5.830%	4	3,505	-67.857%
2026-05-15	4.6500	4.6700	4.4600	4.4600	-22.435%	58	3,505	-69.731%
2026-05-14	5.7500	5.7500	5.7500	5.7500	-7.258%	2	3,505	-76.522%
2026-05-13	6.2000	6.2000	6.2000	6.2000	+1.639%	2	3,495	-78.226%
2026-05-12	6.1000	6.1000	6.1000	6.1000	0.000%	8	3,495	-77.869%
2026-05-11	5.8900	6.1000	5.8000	6.1000	+18.908%	97	3,495	-77.869%
2026-05-08	5.1300	5.1300	5.1300	5.1300	-0.581%	50	3,496	-73.684%
2026-05-07	5.4000	5.4000	5.1600	5.1600	-3.551%	22	3,446	-73.837%
2026-05-06	5.1700	5.3500	5.1500	5.3500	+30.488%	6	3,426	-74.766%
2026-05-05	4.0700	4.1000	4.0700	4.1000	-14.583%	10	3,421	-67.073%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+5.495%	5	3,421	-71.875%
2026-04-30	4.6300	4.6300	4.5500	4.5500	-4.211%	2	3,421	-70.330%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-15.929%	5	3,419	-71.579%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+2.727%	2	3,414	-76.106%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-3.509%	40	3,416	-75.455%
2026-04-22	5.4000	5.8000	5.4000	5.7000	+3.636%	30	3,326	-76.316%
2026-04-21	6.1400	6.1400	5.5000	5.5000	-13.386%	7	3,322	-75.455%
2026-04-20	6.5000	6.5000	6.3500	6.3500	-13.251%	15	3,322	-78.740%
2026-04-17	7.0000	7.3200	7.0000	7.3200	+18.065%	15	3,307	-81.557%
2026-04-16	6.2600	6.2600	6.2000	6.2000	-4.615%	7	3,312	-78.226%
2026-04-15	7.2000	7.2000	6.5000	6.5000	-5.797%	11	3,305	-79.231%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+18.353%	5	3,295	-80.435%
2026-04-07	5.8300	5.8300	5.8300	5.8300	-10.169%	30	3,295	-76.844%
2026-04-06	6.4900	6.4900	6.4900	6.4900	+4.677%	20	3,265	-79.199%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-1.587%	20	3,265	-78.226%
2026-04-01	6.1000	6.8000	6.1000	6.3000	+6.419%	14	3,265	-78.571%
2026-03-31	5.8000	5.9200	5.8000	5.9200	+19.115%	8	3,266	-77.196%
2026-03-30	4.9700	4.9700	4.9700	4.9700	+5.745%	1	3,266	-72.837%
2026-03-27	4.1700	4.9000	4.0000	4.7000	+10.588%	51	3,266	-71.277%
2026-03-26	4.7000	4.7000	4.2000	4.2500	-22.727%	394	3,276	-68.235%
2026-03-25	6.0000	6.0000	5.5000	5.5000	-2.655%	10	2,916	-75.455%
2026-03-24	5.3600	5.6500	5.3600	5.6500	+0.893%	16	2,916	-76.106%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+2.190%	1	2,900	-75.893%
2026-03-19	5.3500	5.5000	5.1500	5.4800	-18.209%	58	2,899	-75.365%
2026-03-18	7.0200	7.0200	6.5400	6.7000	-12.987%	423	2,887	-79.851%
2026-03-17	7.9500	7.9500	7.7000	7.7000	+2.667%	2	2,464	-82.468%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-0.266%	3	2,464	-82.000%
2026-03-13	7.8300	7.8300	7.5200	7.5200	-21.667%	50	2,464	-82.048%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+20.000%	4	2,514	-85.938%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-39.486%	2	2,510	-83.125%
2026-03-02	13.2200	13.2200	13.2200	13.2200	+7.480%	1	2,508	-89.788%
2026-02-27	12.3000	12.3000	12.3000	12.3000	+17.143%	1	2,509	-89.024%
2026-02-24	10.5000	10.5000	10.5000	10.5000	-9.091%	1	2,510	-87.143%
2026-02-23	11.5500	11.5500	11.5500	11.5500	+5.000%	3	2,511	-88.312%
2026-02-19	11.0000	11.0000	11.0000	11.0000	+18.662%	6	2,514	-87.727%
2026-02-13	9.2700	9.2700	9.2700	9.2700	-4.531%	50	2,570	-85.437%
2026-02-11	9.8300	9.9200	9.7100	9.7100	-3.956%	22	2,570	-86.097%
2026-02-10	10.1200	10.1200	10.1000	10.1100	+1.100%	164	2,548	-86.647%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+11.111%	2	2,384	-86.500%
2026-02-04	9.3000	9.3000	8.9800	9.0000	+5.758%	90	2,382	-85.000%
2026-02-03	8.7000	8.7000	8.4000	8.5100	+8.270%	50	2,292	-84.136%
2026-02-02	8.5200	8.5200	7.5200	7.8600	-5.072%	512	2,242	-82.824%
2026-01-30	10.1000	10.1400	8.2500	8.2800	-29.472%	530	1,730	-83.696%
2026-01-29	12.4100	12.4100	11.1800	11.7400	-2.492%	291	1,204	-88.501%
2026-01-28	12.7100	12.7100	11.9600	12.0400	-0.496%	45	913	-88.787%
2026-01-27	12.3300	12.4400	11.4000	12.1000	-7.985%	427	868	-88.843%
2026-01-26	14.1700	14.2000	13.1500	13.1500	+4.864%	81	443	-89.734%
2026-01-23	12.5400	12.5400	12.5400	12.5400	+24.158%	10	362	-89.234%
2026-01-21	10.2600	10.2600	9.8300	10.1000	0.000%	348	352	-86.634%
2026-01-20	10.1000	10.1000	10.1000	10.1000	0.000%	4	4	-86.634%