Dark

CDE20260918C20
CDE Sep 18 2026 20.00 Call (CDE260918C00020000)
option OPRA

EOD

Jul 20, 2026

0.3300-5.714%(-0.0200)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3200	0.3500	0.3000	0.3300	-5.714%	456	8,597	0.000%
2026-07-17	0.3700	0.4200	0.2900	0.3500	-16.667%	257	8,372	-5.714%
2026-07-16	0.5300	0.5700	0.4200	0.4200	-40.845%	229	8,272	-21.429%
2026-07-15	0.7500	0.7500	0.6400	0.7100	+1.429%	33	8,353	-53.521%
2026-07-14	0.7800	0.9000	0.7000	0.7000	+16.667%	624	8,377	-52.857%
2026-07-13	0.6500	0.7000	0.6000	0.6000	-25.926%	44	8,701	-45.000%
2026-07-10	0.8400	0.8400	0.7500	0.8100	-3.571%	45	8,709	-59.259%
2026-07-09	0.8000	0.9000	0.8000	0.8400	+27.273%	45	8,730	-60.714%
2026-07-08	0.7000	0.7000	0.5400	0.6600	-22.353%	281	8,724	-50.000%
2026-07-07	0.8500	0.9200	0.8000	0.8500	-29.167%	691	8,716	-61.176%
2026-07-06	1.3000	1.3000	1.1300	1.2000	-7.692%	151	8,591	-72.500%
2026-07-02	1.2500	1.5700	1.2000	1.3000	+20.370%	89	8,451	-74.615%
2026-07-01	1.1000	1.2000	1.0800	1.0800	+8.000%	109	8,451	-69.444%
2026-06-30	1.0000	1.0000	0.9600	1.0000	-3.846%	515	8,493	-67.000%
2026-06-29	0.9500	1.0400	0.9500	1.0400	+11.828%	15	8,978	-68.269%
2026-06-26	0.9700	1.2500	0.9300	0.9300	-7.000%	153	8,964	-64.516%
2026-06-25	0.8000	1.0600	0.8000	1.0000	+25.000%	661	8,991	-67.000%
2026-06-24	1.0000	1.0000	0.7500	0.8000	-23.810%	391	8,936	-58.750%
2026-06-23	1.1800	1.1800	1.0200	1.0500	-30.000%	372	8,930	-68.571%
2026-06-22	1.5000	1.7000	1.4000	1.5000	-11.765%	336	8,770	-78.000%
2026-06-18	1.7000	1.8000	1.5200	1.7000	-2.857%	194	8,751	-80.588%
2026-06-17	2.4000	2.6700	1.7500	1.7500	-27.083%	210	8,751	-81.143%
2026-06-16	2.5500	2.5500	2.2000	2.4000	+11.628%	86	8,710	-86.250%
2026-06-15	2.3500	2.4800	2.1500	2.1500	+27.976%	334	8,724	-84.651%
2026-06-12	1.4900	1.7000	1.4000	1.6800	+20.000%	84	8,674	-80.357%
2026-06-11	1.1500	1.4400	1.1500	1.4000	+27.273%	231	8,690	-76.429%
2026-06-10	1.2500	1.3000	1.1000	1.1000	-18.519%	113	8,627	-70.000%
2026-06-09	1.4000	1.4000	1.1500	1.3500	-11.184%	57	8,642	-75.556%
2026-06-08	1.6500	1.7500	1.5200	1.5200	+8.571%	35	8,640	-78.289%
2026-06-05	2.1000	2.1000	1.4000	1.4000	-41.423%	213	8,651	-76.429%
2026-06-04	2.4500	2.4500	2.2900	2.3900	+1.702%	152	8,647	-86.192%
2026-06-03	2.2500	2.3800	2.2000	2.3500	-11.654%	1,208	8,759	-85.957%
2026-06-02	3.0000	3.0000	2.5000	2.6600	-9.831%	142	9,303	-87.594%
2026-06-01	2.6000	2.9500	2.6000	2.9500	+3.509%	38	9,300	-88.814%
2026-05-29	2.5000	2.8500	2.3800	2.8500	+9.195%	59	9,313	-88.421%
2026-05-28	2.0000	2.6100	1.9000	2.6100	+19.178%	502	9,332	-87.356%
2026-05-27	2.3000	2.5000	2.1900	2.1900	-10.612%	623	9,309	-84.932%
2026-05-26	2.1500	2.4600	2.1500	2.4500	+20.098%	3,760	8,774	-86.531%
2026-05-22	2.0700	2.1200	1.8400	2.0400	-9.735%	1,058	5,703	-83.824%
2026-05-21	2.1000	2.3600	2.0400	2.2600	+7.619%	114	5,696	-85.398%
2026-05-20	1.9400	2.2000	1.9400	2.1000	+22.093%	1,325	5,696	-84.286%
2026-05-19	1.9500	1.9500	1.6200	1.7200	-18.095%	327	5,041	-80.814%
2026-05-18	2.3100	2.4200	2.0000	2.1000	-5.830%	320	5,041	-84.286%
2026-05-15	2.4500	2.4500	2.2300	2.2300	-31.173%	557	5,041	-85.202%
2026-05-14	3.2200	3.2400	3.0300	3.2400	-6.087%	313	4,973	-89.815%
2026-05-13	3.5000	3.6000	3.1500	3.4500	-6.250%	260	4,811	-90.435%
2026-05-12	3.4000	3.7000	3.1000	3.6800	+8.235%	343	4,811	-91.033%
2026-05-11	3.4000	3.5000	3.1000	3.4000	+25.926%	245	4,811	-90.294%
2026-05-08	2.8300	2.8300	2.6000	2.7000	+8.000%	364	4,715	-87.778%
2026-05-07	2.9000	3.6000	2.5000	2.5000	-12.281%	3,388	4,785	-86.800%
2026-05-06	2.8500	2.9000	2.6000	2.8500	+46.907%	55	4,609	-88.421%
2026-05-05	2.0500	2.0900	1.9400	1.9400	-7.619%	40	4,577	-82.990%
2026-05-04	2.2000	2.3700	2.1000	2.1000	-9.091%	61	4,573	-84.286%
2026-05-01	2.4500	2.6500	2.2500	2.3100	-6.478%	769	4,317	-85.714%
2026-04-30	2.5200	2.7000	2.2500	2.4700	+9.778%	80	4,317	-86.640%
2026-04-29	2.4000	2.4000	2.2500	2.2500	-11.765%	65	4,281	-85.333%
2026-04-28	2.5500	2.5800	2.5200	2.5500	-20.313%	23	4,230	-87.059%
2026-04-27	3.2000	3.2000	3.0300	3.2000	0.000%	17	4,226	-89.688%
2026-04-24	3.2500	3.4000	3.2000	3.2000	+3.226%	9	4,226	-89.688%
2026-04-23	3.1300	3.1300	3.1000	3.1000	-8.824%	81	4,226	-89.355%
2026-04-22	3.3000	3.4100	3.1000	3.4000	+14.094%	220	4,259	-90.294%
2026-04-21	3.4000	3.4000	2.9800	2.9800	-19.022%	35	4,216	-88.926%
2026-04-20	3.7000	3.7000	3.6000	3.6800	-18.222%	79	4,216	-91.033%
2026-04-17	3.9500	4.5000	3.9500	4.5000	+25.000%	122	4,189	-92.667%
2026-04-16	3.7000	3.8000	3.6000	3.6000	-8.163%	25	4,159	-90.833%
2026-04-15	4.4000	4.4000	3.9100	3.9200	-16.239%	81	4,153	-91.582%
2026-04-14	4.6200	4.9400	4.6200	4.6800	+11.429%	31	4,148	-92.949%
2026-04-13	4.0000	4.2000	3.9000	4.2000	-1.176%	53	4,156	-92.143%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+1.190%	20	4,158	-92.235%
2026-04-09	4.0000	4.2000	3.7000	4.2000	+5.528%	128	4,158	-92.143%
2026-04-08	4.5000	4.5000	3.9800	3.9800	+7.568%	29	4,072	-91.709%
2026-04-07	3.4000	3.7000	3.4000	3.7000	+3.064%	120	4,076	-91.081%
2026-04-06	3.8000	3.8000	3.5900	3.5900	-6.753%	117	4,160	-90.808%
2026-04-02	3.5000	3.9500	3.5000	3.8500	-1.282%	290	4,180	-91.429%
2026-04-01	3.7800	4.4600	3.7800	3.9000	+7.143%	42	4,180	-91.538%
2026-03-31	2.9000	3.6400	2.9000	3.6400	+45.600%	227	4,163	-90.934%
2026-03-30	2.9500	2.9500	2.4300	2.5000	-7.749%	35	4,092	-86.800%
2026-03-27	2.8000	2.8900	2.7100	2.7100	+12.917%	428	4,090	-87.823%
2026-03-26	2.8500	3.0000	2.4000	2.4000	-24.528%	592	3,803	-86.250%
2026-03-25	3.8000	3.8000	3.1000	3.1800	-0.625%	373	3,338	-89.623%
2026-03-24	3.2900	3.3200	3.2000	3.2000	0.000%	11	3,080	-89.688%
2026-03-23	3.2000	3.7000	2.9000	3.2000	-2.141%	187	3,073	-89.688%
2026-03-20	3.4000	3.4000	3.2700	3.2700	-9.167%	5	3,112	-89.908%
2026-03-19	3.6000	3.6300	3.0800	3.6000	-17.051%	304	3,111	-90.833%
2026-03-18	4.4000	4.5100	4.1700	4.3400	-14.902%	437	3,015	-92.396%
2026-03-17	5.4000	5.4000	5.0700	5.1000	-3.042%	8	2,590	-93.529%
2026-03-16	4.9000	5.2600	4.7400	5.2600	+9.583%	33	2,594	-93.726%
2026-03-13	5.6200	5.6200	4.8000	4.8000	-21.951%	22	2,596	-93.125%
2026-03-11	6.3000	6.3000	6.1500	6.1500	-14.583%	8	2,595	-94.634%
2026-03-10	6.8000	7.4000	6.8000	7.2000	+15.756%	9	2,595	-95.417%
2026-03-09	6.1200	6.2200	5.3000	6.2200	-5.471%	40	2,597	-94.695%
2026-03-06	6.1700	6.8200	6.1700	6.5800	-0.303%	11	2,600	-94.985%
2026-03-05	6.7500	7.1000	6.2000	6.6000	-10.811%	248	2,599	-95.000%
2026-03-04	7.9500	7.9500	7.4000	7.4000	+0.271%	4	2,489	-95.541%
2026-03-03	7.7500	7.7500	7.3300	7.3800	-23.125%	53	2,490	-95.528%
2026-03-02	9.8500	9.8700	9.4000	9.6000	-1.538%	84	2,468	-96.563%
2026-02-27	9.7500	9.7500	9.7500	9.7500	+6.674%	7	2,538	-96.615%
2026-02-26	8.7500	9.1700	8.7500	9.1400	+7.529%	7	2,531	-96.389%
2026-02-25	8.7000	8.7000	8.3200	8.5000	+1.796%	79	2,503	-96.118%
2026-02-24	8.0400	8.4000	8.0400	8.3500	0.000%	8	2,503	-96.048%
2026-02-23	8.4000	8.5000	8.2000	8.3500	+1.829%	90	2,503	-96.048%
2026-02-20	8.4000	8.4000	7.2000	8.2000	+5.128%	108	2,557	-95.976%
2026-02-19	8.0000	8.2000	7.8000	7.8000	+13.043%	17	2,456	-95.769%
2026-02-18	7.1500	7.1500	6.9000	6.9000	+8.661%	5	2,442	-95.217%
2026-02-17	6.0000	6.5100	6.0000	6.3500	+4.098%	123	2,442	-94.803%
2026-02-12	6.7700	6.7700	6.1000	6.1000	-14.326%	3	2,392	-94.590%
2026-02-11	7.2000	7.2000	6.7500	7.1200	-3.129%	39	2,391	-95.365%
2026-02-10	7.6000	7.6000	7.3300	7.3500	+1.379%	167	2,362	-95.510%
2026-02-09	7.3000	7.3000	7.2000	7.2500	+25.000%	24	2,219	-95.448%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+19.588%	1	2,200	-94.310%
2026-02-05	5.3000	5.3000	4.8500	4.8500	-11.818%	125	2,200	-93.196%
2026-02-04	5.7300	5.7300	5.3000	5.5000	-12.698%	9	2,197	-94.000%
2026-02-03	6.3000	6.3000	6.3000	6.3000	+14.545%	1	2,190	-94.762%
2026-02-02	6.1000	6.1000	5.1000	5.5000	-8.333%	599	2,190	-94.000%
2026-01-30	7.4300	7.4800	5.8700	6.0000	-31.896%	557	1,714	-94.500%
2026-01-29	9.5400	9.5400	8.4500	8.8100	-3.293%	296	1,189	-96.254%
2026-01-28	9.7100	9.7100	9.1000	9.1100	-1.620%	45	898	-96.378%
2026-01-27	9.3600	9.3700	8.7000	9.2600	-5.990%	410	853	-96.436%
2026-01-26	10.9000	10.9000	9.8500	9.8500	+37.570%	74	443	-96.650%
2026-01-21	7.4000	7.4000	7.1200	7.1600	-1.241%	368	370	-95.391%
2026-01-20	7.5800	7.5800	7.2500	7.2500	+20.833%	8	9	-95.448%
2026-01-15	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	-94.500%