Dark

CDE20260918C22.5
CDE Sep 18 2026 22.50 Call (CDE260918C00022500)
option OPRA

EOD

Jul 20, 2026

0.1500-40.000%(-0.1000)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1500	0.1500	0.1500	0.1500	-40.000%	31	12,350	0.000%
2026-07-17	0.1900	0.2500	0.1700	0.2500	0.000%	290	12,320	-40.000%
2026-07-16	0.3000	0.3000	0.2300	0.2500	-37.500%	28	12,265	-40.000%
2026-07-15	0.4000	0.4000	0.3500	0.4000	0.000%	94	12,266	-62.500%
2026-07-14	0.4400	0.4500	0.3900	0.4000	+8.108%	420	12,266	-62.500%
2026-07-13	0.3600	0.3700	0.3600	0.3700	-17.778%	2	12,248	-59.459%
2026-07-10	0.4300	0.5000	0.4300	0.4500	-4.255%	42	12,246	-66.667%
2026-07-09	0.5000	0.5200	0.4700	0.4700	+23.684%	122	12,205	-68.085%
2026-07-08	0.4500	0.4500	0.3100	0.3800	-19.149%	636	12,145	-60.526%
2026-07-07	0.6500	0.6500	0.4700	0.4700	-35.616%	117	12,157	-68.085%
2026-07-06	0.7500	0.8500	0.6600	0.7300	-2.667%	84	12,047	-79.452%
2026-07-02	1.0000	1.0000	0.6700	0.7500	+15.385%	111	11,925	-80.000%
2026-07-01	0.6500	0.7000	0.6500	0.6500	+4.839%	87	11,925	-76.923%
2026-06-30	0.6000	0.6200	0.6000	0.6200	+3.333%	4	11,873	-75.806%
2026-06-29	0.6000	0.6500	0.5500	0.6000	-16.667%	320	11,871	-75.000%
2026-06-26	0.7000	0.7300	0.6800	0.7200	+22.034%	348	11,662	-79.167%
2026-06-25	0.5000	0.6000	0.5000	0.5900	+22.917%	52	11,414	-74.576%
2026-06-24	0.6000	0.6000	0.4800	0.4800	-22.581%	166	11,429	-68.750%
2026-06-23	0.8000	0.8000	0.6100	0.6200	-38.000%	5,193	11,423	-75.806%
2026-06-22	1.0000	1.1700	0.9500	1.0000	-7.407%	137	7,440	-85.000%
2026-06-18	1.3000	1.3000	0.9500	1.0800	-2.703%	184	7,382	-86.111%
2026-06-17	1.6500	1.7500	1.1100	1.1100	-29.299%	279	7,382	-86.486%
2026-06-16	1.6000	1.8000	1.5200	1.5700	+8.276%	1,484	7,258	-90.446%
2026-06-15	1.6500	1.7200	1.4500	1.4500	+61.111%	107	6,554	-89.655%
2026-06-12	1.0500	1.0500	0.9000	0.9000	-4.255%	1,974	6,557	-83.333%
2026-06-11	0.7500	0.9400	0.7500	0.9400	+34.286%	4	4,765	-84.043%
2026-06-10	0.8500	0.8500	0.7000	0.7000	-2.778%	242	4,764	-78.571%
2026-06-09	0.9800	1.0200	0.7200	0.7200	-31.429%	88	4,924	-79.167%
2026-06-08	1.0500	1.1600	1.0000	1.0500	+15.385%	203	4,874	-85.714%
2026-06-05	0.9800	1.0500	0.9100	0.9100	-44.848%	509	4,693	-83.516%
2026-06-04	1.7000	1.7000	1.6000	1.6500	+1.852%	151	4,483	-90.909%
2026-06-03	1.7000	1.7500	1.5100	1.6200	-10.989%	165	4,334	-90.741%
2026-06-02	1.8000	1.8500	1.7500	1.8200	-13.333%	140	4,463	-91.758%
2026-06-01	1.8300	2.1000	1.8300	2.1000	+0.962%	322	4,422	-92.857%
2026-05-29	1.7500	2.0800	1.7500	2.0800	+12.432%	69	4,485	-92.788%
2026-05-28	1.5500	1.8500	1.5500	1.8500	+15.625%	37	4,479	-91.892%
2026-05-27	1.6300	1.7100	1.5500	1.6000	-8.571%	173	4,442	-90.625%
2026-05-26	1.7000	1.7500	1.6200	1.7500	+19.863%	37	4,289	-91.429%
2026-05-22	1.4100	1.4600	1.3500	1.4600	0.000%	38	4,262	-89.726%
2026-05-21	1.4500	1.4600	1.4500	1.4600	-3.947%	8	4,265	-89.726%
2026-05-20	1.3200	1.5200	1.3000	1.5200	+26.667%	87	4,265	-90.132%
2026-05-19	1.0000	1.3000	1.0000	1.2000	-20.000%	562	4,300	-87.500%
2026-05-18	1.7500	1.7500	1.4500	1.5000	-9.091%	38	4,300	-90.000%
2026-05-15	1.7000	1.7500	1.6000	1.6500	-30.380%	33	4,300	-90.909%
2026-05-14	2.2300	2.3700	2.2300	2.3700	-5.952%	4	4,302	-93.671%
2026-05-13	2.6300	2.7000	2.4500	2.5200	-6.667%	61	4,247	-94.048%
2026-05-12	2.4500	2.7000	2.1000	2.7000	+5.882%	81	4,247	-94.444%
2026-05-11	2.3200	2.5500	2.3200	2.5500	+30.769%	65	4,247	-94.118%
2026-05-08	1.9000	1.9500	1.8800	1.9500	+8.333%	171	4,242	-92.308%
2026-05-07	2.4500	2.6300	1.8000	1.8000	-10.000%	63	4,221	-91.667%
2026-05-06	1.8500	2.0800	1.8000	2.0000	+48.148%	56	4,216	-92.500%
2026-05-05	1.3800	1.3800	1.3500	1.3500	-10.000%	43	4,182	-88.889%
2026-05-04	1.6800	1.6800	1.5000	1.5000	-14.286%	189	4,141	-90.000%
2026-05-01	1.6800	1.8900	1.6800	1.7500	0.000%	32	4,105	-91.429%
2026-04-30	1.8300	1.8500	1.7500	1.7500	+6.061%	4	4,105	-91.429%
2026-04-29	1.6700	1.7500	1.6000	1.6500	-8.333%	64	4,105	-90.909%
2026-04-28	2.0700	2.0800	1.8000	1.8000	-24.370%	65	4,048	-91.667%
2026-04-27	2.4300	2.4300	2.2500	2.3800	-6.667%	32	4,033	-93.697%
2026-04-24	2.4500	2.5500	2.4500	2.5500	+13.333%	13	4,032	-94.118%
2026-04-23	2.4500	2.4500	2.2000	2.2500	-7.025%	12	4,036	-93.333%
2026-04-22	2.3700	2.5500	2.3700	2.4200	+2.542%	54	4,039	-93.802%
2026-04-21	2.5500	2.5500	2.3500	2.3600	-15.108%	13	4,010	-93.644%
2026-04-20	2.8000	2.9000	2.7700	2.7800	-13.125%	127	4,010	-94.604%
2026-04-17	3.2600	3.4900	3.2000	3.2000	+14.286%	71	3,931	-95.313%
2026-04-16	3.0000	3.0000	2.8000	2.8000	-5.085%	4	3,924	-94.643%
2026-04-15	3.5000	3.5000	2.9500	2.9500	-20.270%	250	3,923	-94.915%
2026-04-14	3.7000	3.9000	3.7000	3.7000	+23.333%	86	3,790	-95.946%
2026-04-13	3.2500	3.2500	3.0000	3.0000	-11.765%	26	3,780	-95.000%
2026-04-10	3.3500	3.4000	3.3000	3.4000	+8.280%	199	3,780	-95.588%
2026-04-09	3.1400	3.1400	3.1400	3.1400	+1.290%	10	3,965	-95.223%
2026-04-08	3.5000	3.5000	3.1000	3.1000	+8.772%	223	3,975	-95.161%
2026-04-07	2.8500	2.8500	2.8500	2.8500	-2.397%	25	3,902	-94.737%
2026-04-06	2.9200	2.9200	2.9200	2.9200	-7.302%	5	3,902	-94.863%
2026-04-02	3.0000	3.1500	3.0000	3.1500	-4.545%	104	3,903	-95.238%
2026-04-01	2.9600	3.5000	2.9600	3.3000	+20.879%	316	3,903	-95.455%
2026-03-31	2.1900	2.7300	2.1800	2.7300	+49.180%	513	3,986	-94.505%
2026-03-30	2.3000	2.3000	1.8300	1.8300	-12.857%	56	3,614	-91.803%
2026-03-27	2.3500	2.3500	2.0500	2.1000	+9.375%	129	3,561	-92.857%
2026-03-26	2.3100	2.3400	1.9200	1.9200	-20.661%	512	3,489	-92.188%
2026-03-25	3.0000	3.0000	2.4200	2.4200	-5.837%	140	3,044	-93.802%
2026-03-24	2.5800	2.7500	2.5600	2.5700	+9.362%	28	2,928	-94.163%
2026-03-23	2.8200	2.8500	2.3500	2.3500	-7.115%	61	2,912	-93.617%
2026-03-20	2.6000	2.7000	2.5200	2.5300	-8.664%	29	2,931	-94.071%
2026-03-19	2.5300	2.8500	2.5300	2.7700	-13.438%	29	2,916	-94.585%
2026-03-18	3.6900	3.6900	3.2000	3.2000	-23.077%	433	2,914	-95.313%
2026-03-17	4.3900	4.4400	4.1500	4.1600	+1.463%	206	2,491	-96.394%
2026-03-16	3.9500	4.2000	3.9500	4.1000	+1.235%	9	2,439	-96.341%
2026-03-13	4.3500	4.3500	4.0500	4.0500	-19.000%	3	2,437	-96.296%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-1.186%	1	2,436	-97.000%
2026-03-11	5.0500	5.1500	5.0500	5.0600	-18.387%	16	2,437	-97.036%
2026-03-10	5.8000	6.3000	5.8000	6.2000	+21.569%	9	2,435	-97.581%
2026-03-09	4.8500	5.1000	4.8200	5.1000	-7.609%	42	2,435	-97.059%
2026-03-06	5.6200	5.6300	5.5200	5.5200	+5.747%	4	2,403	-97.283%
2026-03-05	5.9000	5.9000	5.0200	5.2200	-17.143%	23	2,403	-97.126%
2026-03-04	6.7500	6.7500	6.3000	6.3000	-5.547%	6	2,399	-97.619%
2026-03-03	6.5500	6.6900	6.3000	6.6700	-21.529%	18	2,399	-97.751%
2026-03-02	8.4500	8.6200	8.1500	8.5000	-8.207%	9	2,398	-98.235%
2026-02-27	8.6200	9.2600	8.5500	9.2600	+19.484%	7	2,395	-98.380%
2026-02-26	7.4000	7.7500	7.4000	7.7500	+5.442%	7	2,398	-98.065%
2026-02-25	7.2000	7.5300	7.2000	7.3500	+1.379%	11	2,403	-97.959%
2026-02-24	6.6500	7.2500	6.6500	7.2500	+3.868%	8	2,403	-97.931%
2026-02-23	7.6000	7.6000	6.9500	6.9800	+0.432%	129	2,405	-97.851%
2026-02-20	6.6900	7.0000	6.0000	6.9500	+3.116%	15	2,366	-97.842%
2026-02-19	6.3000	6.8300	6.3000	6.7400	+16.207%	8	2,366	-97.774%
2026-02-18	6.1500	6.1500	5.7000	5.8000	+7.407%	59	2,364	-97.414%
2026-02-17	4.7200	5.4000	4.7200	5.4000	-5.594%	6	2,364	-97.222%
2026-02-13	5.9000	5.9000	5.7200	5.7200	+12.598%	19	2,366	-97.378%
2026-02-12	5.6800	5.6800	5.0000	5.0800	-15.615%	14	2,366	-97.047%
2026-02-11	6.6000	6.6000	5.6700	6.0200	-4.444%	79	2,364	-97.508%
2026-02-10	6.3300	6.3300	6.2900	6.3000	+1.942%	165	2,343	-97.619%
2026-02-09	6.0000	6.1800	6.0000	6.1800	+23.600%	5	2,179	-97.573%
2026-02-06	5.1000	5.1000	5.0000	5.0000	+2.249%	5	2,177	-97.000%
2026-02-04	5.7000	5.7000	4.5000	4.8900	+4.043%	24	2,173	-96.933%
2026-02-02	5.5000	5.5000	4.5000	4.7000	-7.662%	492	2,172	-96.809%
2026-01-30	6.5300	6.5900	4.9000	5.0900	-32.761%	531	1,705	-97.053%
2026-01-29	8.3900	8.3900	7.4500	7.5700	-5.375%	291	1,189	-98.018%
2026-01-28	8.6000	8.6000	7.9300	8.0000	-0.498%	53	898	-98.125%
2026-01-27	8.4500	8.4500	7.6000	8.0400	-9.153%	410	847	-98.134%
2026-01-26	9.7000	9.7000	8.8500	8.8500	-1.667%	82	437	-98.305%
2026-01-23	9.0000	9.0000	9.0000	9.0000	+9.756%	1	360	-98.333%
2026-01-22	6.7800	8.2000	6.7800	8.2000	+29.134%	6	360	-98.171%
2026-01-21	6.3500	6.3900	5.9000	6.3500	+3.252%	354	356	-97.638%
2026-01-20	6.2500	6.2500	6.1500	6.1500	0.000%	10	9	-97.561%