Dark

CDE20260918C17.5
CDE Sep 18 2026 17.50 Call (CDE260918C00017500)
option OPRA

EOD

Jul 20, 2026

0.6500-10.959%(-0.0800)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7000	0.7500	0.6300	0.6500	-10.959%	218	6,620	0.000%
2026-07-17	0.6500	0.8300	0.6000	0.7300	-14.118%	2,000	6,455	-10.959%
2026-07-16	1.0600	1.0600	0.8000	0.8500	-36.567%	976	5,598	-23.529%
2026-07-15	1.4500	1.4500	1.1000	1.3400	-1.471%	698	5,023	-51.493%
2026-07-14	1.5500	1.5500	1.3500	1.3600	+13.333%	985	4,654	-52.206%
2026-07-13	1.3000	1.3100	1.1200	1.2000	-17.241%	12	3,778	-45.833%
2026-07-10	1.4500	1.4500	1.4000	1.4500	-3.333%	19	3,774	-55.172%
2026-07-09	1.4500	1.5500	1.4500	1.5000	+26.050%	84	3,768	-56.667%
2026-07-08	1.4500	1.4500	1.0000	1.1900	-19.048%	345	3,769	-45.378%
2026-07-07	1.7500	1.8000	1.4300	1.4700	-24.615%	124	3,712	-55.782%
2026-07-06	2.1500	2.1500	1.8700	1.9500	-5.340%	309	3,703	-66.667%
2026-07-02	2.3600	2.6000	2.0000	2.0600	+6.736%	265	3,732	-68.447%
2026-07-01	1.8500	2.1000	1.8200	1.9300	+12.865%	47	3,732	-66.321%
2026-06-30	1.8000	1.8000	1.6200	1.7100	+0.588%	119	3,707	-61.988%
2026-06-29	1.6100	1.7100	1.5500	1.7000	+4.294%	45	3,745	-61.765%
2026-06-26	1.7000	2.0400	1.5700	1.6300	-1.212%	245	3,730	-60.123%
2026-06-25	1.5500	1.7200	1.5500	1.6500	+18.705%	272	3,621	-60.606%
2026-06-24	1.5500	1.5700	1.2900	1.3900	-23.204%	82	3,381	-53.237%
2026-06-23	1.8500	1.9000	1.7500	1.8100	-26.122%	57	3,311	-64.088%
2026-06-22	2.3000	2.4800	2.2000	2.4500	+2.941%	2,753	3,263	-73.469%
2026-06-18	2.4800	2.4800	2.2900	2.3800	-10.189%	9	1,903	-72.689%
2026-06-17	3.5000	3.7000	2.6500	2.6500	-24.286%	16	1,903	-75.472%
2026-06-16	3.5000	3.7000	3.4000	3.5000	+8.359%	33	1,900	-81.429%
2026-06-15	3.5000	3.5200	3.2000	3.2300	+24.231%	76	1,897	-79.876%
2026-06-12	2.4000	2.6000	2.2500	2.6000	+26.829%	101	1,856	-75.000%
2026-06-11	1.7400	2.0500	1.6900	2.0500	+13.889%	53	1,913	-68.293%
2026-06-10	1.9000	1.9000	1.8000	1.8000	-5.759%	5	1,858	-63.889%
2026-06-09	2.4000	2.4000	1.7200	1.9100	-18.723%	109	1,864	-65.969%
2026-06-08	2.5500	2.5500	2.3500	2.3500	+9.302%	30	1,855	-72.340%
2026-06-05	2.5700	2.5700	2.1500	2.1500	-36.202%	128	1,865	-69.767%
2026-06-04	3.3700	3.3700	3.3700	3.3700	+2.121%	10	1,807	-80.712%
2026-06-03	3.5000	3.5000	3.3000	3.3000	-13.158%	21	1,797	-80.303%
2026-06-02	3.9800	4.0100	3.7600	3.8000	+8.262%	39	1,778	-82.895%
2026-06-01	3.5300	3.5400	3.4600	3.5100	-10.459%	27	1,807	-81.481%
2026-05-29	3.8800	3.9200	3.8500	3.9200	+7.692%	12	1,829	-83.418%
2026-05-28	2.8000	3.6700	2.8000	3.6400	+14.465%	584	1,817	-82.143%
2026-05-27	3.3000	3.4000	3.1800	3.1800	-6.471%	50	2,099	-79.560%
2026-05-26	3.3000	3.5000	3.3000	3.4000	+13.333%	84	2,095	-80.882%
2026-05-22	2.9900	3.0000	2.7500	3.0000	-7.692%	74	2,134	-78.333%
2026-05-21	2.9500	3.4000	2.9500	3.2500	+8.333%	34	2,129	-80.000%
2026-05-20	2.7000	3.0500	2.6500	3.0000	+17.647%	40	2,129	-78.333%
2026-05-19	2.5500	2.7000	2.4500	2.5500	-15.563%	866	1,015	-74.510%
2026-05-18	3.2100	3.3000	2.9000	3.0200	-5.625%	330	1,015	-78.477%
2026-05-15	3.4500	3.4500	3.2000	3.2000	-26.437%	73	1,015	-79.688%
2026-05-14	4.1800	4.3500	4.1800	4.3500	-5.844%	7	946	-85.057%
2026-05-13	4.6800	4.8400	4.6200	4.6200	-3.750%	28	912	-85.931%
2026-05-11	4.6000	4.9000	4.4000	4.8000	+41.176%	9	912	-86.458%
2026-05-07	4.6500	4.6500	3.4000	3.4000	-8.108%	71	906	-80.882%
2026-05-06	3.6500	3.9000	3.6500	3.7000	+30.742%	425	857	-82.432%
2026-05-05	3.0000	3.0000	2.8300	2.8300	-5.034%	82	445	-77.032%
2026-05-04	3.0500	3.2000	2.9800	2.9800	-12.353%	26	390	-78.188%
2026-05-01	3.5300	3.5300	3.3800	3.4000	+4.294%	8	389	-80.882%
2026-04-30	3.2600	3.2600	3.2600	3.2600	+1.558%	1	389	-80.061%
2026-04-29	3.2100	3.2100	3.2100	3.2100	-10.833%	1	388	-79.751%
2026-04-28	3.7000	3.7000	3.5000	3.6000	-15.888%	4	387	-81.944%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-4.889%	1	383	-84.813%
2026-04-24	4.4500	4.5000	4.4500	4.5000	0.000%	43	382	-85.556%
2026-04-22	4.2500	4.5000	4.2500	4.5000	+11.111%	14	339	-85.556%
2026-04-21	4.2000	4.2000	4.0500	4.0500	-29.931%	13	338	-83.951%
2026-04-17	5.5300	5.7800	5.5300	5.7800	+12.451%	10	338	-88.754%
2026-04-15	5.1800	5.1800	5.1400	5.1400	-15.738%	20	329	-87.354%
2026-04-14	6.0000	6.2800	6.0000	6.1000	+14.019%	4	314	-89.344%
2026-04-13	5.4000	5.4000	5.3500	5.3500	-0.926%	3	316	-87.850%
2026-04-10	5.4500	5.4500	5.4000	5.4000	+10.204%	3	314	-87.963%
2026-04-09	5.0500	5.0500	4.9000	4.9000	+2.083%	3	313	-86.735%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-4.000%	6	313	-86.458%
2026-04-02	4.9000	5.0000	4.9000	5.0000	-11.504%	4	313	-87.000%
2026-04-01	5.5000	5.6500	5.5000	5.6500	+41.250%	3	313	-88.496%
2026-03-31	3.6000	4.0000	3.6000	4.0000	+8.108%	11	312	-83.750%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-2.632%	10	301	-82.432%
2026-03-27	3.2000	3.8000	3.2000	3.8000	+6.742%	14	291	-82.895%
2026-03-26	3.6100	3.7500	3.5600	3.5600	-18.349%	10	277	-81.742%
2026-03-25	4.7000	4.7000	4.3600	4.3600	-5.011%	208	283	-85.092%
2026-03-23	4.4000	4.6000	4.3500	4.5900	+11.951%	10	81	-85.839%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-3.302%	2	73	-84.146%
2026-03-19	4.1000	4.2400	4.1000	4.2400	-22.202%	22	75	-84.670%
2026-03-18	5.5000	5.5000	5.3500	5.4500	-13.492%	6	60	-88.073%
2026-03-17	6.5500	6.5500	6.3000	6.3000	-0.787%	5	56	-89.683%
2026-03-16	6.2000	6.3500	6.0000	6.3500	+3.252%	6	57	-89.764%
2026-03-13	6.3500	6.3500	6.1100	6.1500	-16.892%	23	53	-89.431%
2026-03-11	7.4500	7.4500	7.4000	7.4000	-15.429%	10	34	-91.216%
2026-03-10	8.1900	8.7500	8.1900	8.7500	+19.536%	3	26	-92.571%
2026-03-09	7.3200	7.3200	7.3200	7.3200	-7.925%	1	26	-91.120%
2026-03-06	7.9000	7.9500	7.9000	7.9500	-28.378%	3	25	-91.824%
2026-03-02	11.0200	11.1000	11.0200	11.1000	+5.513%	6	26	-94.144%
2026-02-26	10.5200	10.5200	10.5200	10.5200	+7.897%	1	22	-93.821%
2026-02-24	9.7500	9.7500	9.7500	9.7500	+2.201%	2	21	-93.333%
2026-02-19	8.6700	9.5400	8.6700	9.5400	+17.778%	15	21	-93.187%
2026-02-18	8.2500	8.2500	8.1000	8.1000	+5.195%	2	36	-91.975%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+1.987%	7	34	-91.558%
2026-02-12	7.8700	7.8700	7.5500	7.5500	-9.036%	2	27	-91.391%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-3.488%	1	27	-92.169%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+2.381%	1	28	-92.442%
2026-02-09	8.3700	8.4000	8.3700	8.4000	+37.480%	2	29	-92.262%
2026-02-05	6.2700	6.2700	6.0500	6.1100	-7.284%	18	27	-89.362%
2026-02-02	6.7000	6.7000	6.5900	6.5900	-40.091%	8	9	-90.137%
2026-01-22	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-94.091%