Dark

CDE20260918C25
CDE Sep 18 2026 25.00 Call (CDE260918C00025000)
option OPRA

EOD

Sep 3, 2026

0.2100+5.000%(+0.0100)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2500	0.3000	0.1700	0.2100	+5.000%	195	7,995	0.000%
2026-09-02	0.2000	0.2200	0.1700	0.2000	+53.846%	105	8,089	+5.000%
2026-09-01	0.1200	0.1900	0.1000	0.1300	-13.333%	38	8,141	+61.538%
2026-08-31	0.2000	0.2000	0.1000	0.1500	-40.000%	18	8,152	+40.000%
2026-08-28	0.5000	0.5100	0.2300	0.2500	-50.000%	1,985	8,163	-16.000%
2026-08-27	0.4400	0.5300	0.4100	0.5000	+31.579%	131	7,703	-58.000%
2026-08-26	0.4000	0.4000	0.3500	0.3800	-7.317%	250	7,669	-44.737%
2026-08-25	0.3000	0.4500	0.3000	0.4100	+17.143%	202	7,501	-48.780%
2026-08-24	0.4500	0.4500	0.2700	0.3500	-12.500%	300	7,476	-40.000%
2026-08-21	0.5500	0.5500	0.4000	0.4000	-9.091%	376	7,469	-47.500%
2026-08-20	0.4200	0.5100	0.3900	0.4400	+10.000%	431	7,274	-52.273%
2026-08-19	0.2500	0.5000	0.2000	0.4000	+300.000%	980	7,001	-47.500%
2026-08-18	0.1000	0.1800	0.1000	0.1000	-37.500%	68	6,571	+110.000%
2026-08-17	0.2000	0.2400	0.1500	0.1600	-20.000%	91	6,519	+31.250%
2026-08-14	0.2100	0.2200	0.2000	0.2000	+33.333%	8	6,438	+5.000%
2026-08-13	0.1500	0.2000	0.1500	0.1500	-25.000%	1,184	6,436	+40.000%
2026-08-12	0.3000	0.3000	0.2000	0.2000	0.000%	44	6,752	+5.000%
2026-08-11	0.1800	0.2200	0.1800	0.2000	-4.762%	132	6,726	+5.000%
2026-08-10	0.1500	0.2300	0.1500	0.2100	+40.000%	252	6,716	0.000%
2026-08-07	0.1300	0.1500	0.1100	0.1500	+50.000%	48	6,700	+40.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-62.963%	26	6,700	+110.000%
2026-08-05	0.2000	0.2900	0.2000	0.2700	+92.857%	94	6,705	-22.222%
2026-08-04	0.1000	0.1500	0.1000	0.1400	+133.333%	1,826	6,732	+50.000%
2026-08-03	0.0800	0.0800	0.0500	0.0600	0.000%	56	5,262	+250.000%
2026-07-31	0.0900	0.1000	0.0600	0.0600	-14.286%	4	5,312	+250.000%
2026-07-30	0.1000	0.1000	0.0500	0.0700	-12.500%	2,042	5,311	+200.000%
2026-07-29	0.0700	0.1000	0.0700	0.0800	+33.333%	4	7,119	+162.500%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-70.000%	4	7,119	+250.000%
2026-07-24	0.1400	0.2000	0.1400	0.2000	+66.667%	40	7,122	+5.000%
2026-07-23	0.1000	0.1500	0.1000	0.1200	-20.000%	18	7,149	+75.000%
2026-07-22	0.1700	0.2500	0.1500	0.1500	+7.143%	269	7,148	+40.000%
2026-07-21	0.1000	0.1500	0.1000	0.1400	+55.556%	163	7,292	+50.000%
2026-07-20	0.1100	0.1200	0.0900	0.0900	-10.000%	32	7,437	+133.333%
2026-07-17	0.1000	0.1300	0.1000	0.1000	-16.667%	3	7,445	+110.000%
2026-07-16	0.1500	0.1500	0.1200	0.1200	-47.826%	243	7,446	+75.000%
2026-07-15	0.2300	0.2300	0.2300	0.2300	+15.000%	2	7,485	-8.696%
2026-07-14	0.3000	0.3000	0.1800	0.2000	+17.647%	150	7,485	+5.000%
2026-07-13	0.2000	0.2000	0.1700	0.1700	-32.000%	122	7,387	+23.529%
2026-07-10	0.1500	0.2500	0.1500	0.2500	-10.714%	25	7,294	-16.000%
2026-07-09	0.2700	0.3000	0.2700	0.2800	+16.667%	335	7,314	-25.000%
2026-07-08	0.2400	0.2500	0.2000	0.2400	-20.000%	20	7,254	-12.500%
2026-07-07	0.4000	0.4000	0.3000	0.3000	-30.233%	377	7,258	-30.000%
2026-07-06	0.4000	0.4500	0.4000	0.4300	-8.511%	105	7,258	-51.163%
2026-07-02	0.5000	0.6200	0.4400	0.4700	+17.500%	241	7,214	-55.319%
2026-07-01	0.3500	0.4200	0.3500	0.4000	+8.108%	165	7,214	-47.500%
2026-06-30	0.3500	0.3900	0.3500	0.3700	+2.778%	647	7,191	-43.243%
2026-06-29	0.3800	0.3800	0.3500	0.3600	-10.000%	50	7,693	-41.667%
2026-06-26	0.4700	0.5000	0.4000	0.4000	+14.286%	13	7,688	-47.500%
2026-06-25	0.3100	0.4500	0.3100	0.3500	+16.667%	118	7,683	-40.000%
2026-06-24	0.4300	0.4300	0.3000	0.3000	-25.000%	145	7,647	-30.000%
2026-06-23	0.4500	0.4700	0.4000	0.4000	-38.462%	243	7,634	-47.500%
2026-06-22	0.6700	0.6800	0.6000	0.6500	-2.985%	171	7,802	-67.692%
2026-06-18	0.7500	0.7500	0.6000	0.6700	-16.250%	146	7,719	-68.657%
2026-06-17	1.1400	1.1700	0.8000	0.8000	-22.330%	1,104	7,719	-73.750%
2026-06-16	1.2300	1.2300	1.0300	1.0300	+3.000%	397	7,315	-79.612%
2026-06-15	1.1500	1.1700	1.0000	1.0000	+31.579%	124	6,984	-79.000%
2026-06-12	0.7000	0.7600	0.6500	0.7600	+13.433%	10	7,026	-72.368%
2026-06-11	0.5000	0.6700	0.5000	0.6700	+39.583%	49	7,022	-68.657%
2026-06-10	0.5200	0.5800	0.4800	0.4800	-12.727%	49	7,013	-56.250%
2026-06-09	0.6000	0.6000	0.5400	0.5500	-23.611%	92	7,013	-61.818%
2026-06-08	0.7000	0.7900	0.7000	0.7200	+9.091%	57	7,021	-70.833%
2026-06-05	0.9000	0.9000	0.6300	0.6600	-39.450%	65	7,050	-68.182%
2026-06-04	1.0500	1.0900	1.0500	1.0900	-2.679%	21	7,052	-80.734%
2026-06-03	1.1300	1.1900	1.1000	1.1200	-17.647%	175	7,052	-81.250%
2026-06-02	1.6000	1.6000	1.2000	1.3600	-9.333%	135	7,170	-84.559%
2026-06-01	1.2500	1.5000	1.2500	1.5000	+4.167%	86	7,066	-86.000%
2026-05-29	1.2000	1.4500	1.1900	1.4400	+11.628%	204	7,039	-85.417%
2026-05-28	1.0200	1.3000	0.9200	1.2900	+15.179%	56	7,042	-83.721%
2026-05-27	1.1600	1.2000	1.1200	1.1200	-13.846%	49	7,022	-81.250%
2026-05-26	1.1000	1.3000	1.1000	1.3000	+30.000%	388	7,002	-83.846%
2026-05-22	1.0500	1.0500	0.8800	1.0000	-7.407%	60	6,779	-79.000%
2026-05-21	1.0500	1.1500	0.9500	1.0800	+1.887%	62	6,768	-80.556%
2026-05-20	0.9800	1.1000	0.9000	1.0600	+26.190%	121	6,768	-80.189%
2026-05-19	0.9400	0.9400	0.8000	0.8400	-16.832%	739	7,187	-75.000%
2026-05-18	1.2000	1.2500	1.0000	1.0100	-13.675%	220	7,187	-79.208%
2026-05-15	1.3000	1.3000	1.1500	1.1700	-32.759%	388	7,187	-82.051%
2026-05-14	1.7000	1.8500	1.6500	1.7400	-5.946%	131	7,230	-87.931%
2026-05-13	1.9500	2.0000	1.8500	1.8500	-5.128%	334	7,075	-88.649%
2026-05-12	1.9400	1.9500	1.5900	1.9500	+2.632%	184	7,075	-89.231%
2026-05-11	1.8000	1.9500	1.7000	1.9000	+35.714%	249	7,075	-88.947%
2026-05-08	1.5000	1.5000	1.3800	1.4000	+9.375%	20	7,197	-85.000%
2026-05-07	1.4200	1.9500	1.2500	1.2800	-12.925%	313	7,190	-83.594%
2026-05-06	1.4000	1.5000	1.3500	1.4700	+54.737%	52	7,251	-85.714%
2026-05-05	1.0500	1.0500	0.9500	0.9500	-13.636%	87	7,248	-77.895%
2026-05-04	1.0700	1.1500	1.0700	1.1000	-12.000%	43	7,260	-80.909%
2026-05-01	1.4500	1.4500	1.2300	1.2500	-3.846%	78	7,227	-83.200%
2026-04-30	1.3500	1.3800	1.1000	1.3000	+11.111%	1,845	7,227	-83.846%
2026-04-29	1.1600	1.2500	1.1500	1.1700	-13.333%	168	6,292	-82.051%
2026-04-28	1.5100	1.5100	1.3000	1.3500	-22.857%	54	6,151	-84.444%
2026-04-27	1.8000	1.8000	1.7500	1.7500	-12.500%	217	6,121	-88.000%
2026-04-24	1.7000	2.0000	1.7000	2.0000	+18.343%	87	6,321	-89.500%
2026-04-23	1.7500	1.8100	1.6000	1.6900	-13.333%	37	6,269	-87.574%
2026-04-22	1.8200	1.9500	1.8200	1.9500	+20.370%	116	6,263	-89.231%
2026-04-21	2.0500	2.0500	1.6200	1.6200	-25.688%	297	5,905	-87.037%
2026-04-20	2.2600	2.2600	2.0800	2.1800	-11.741%	67	5,905	-90.367%
2026-04-17	2.4200	2.7400	2.2500	2.4700	+17.619%	104	5,865	-91.498%
2026-04-16	2.3100	2.3100	2.1000	2.1000	-8.696%	72	5,889	-90.000%
2026-04-15	2.9000	2.9000	2.2800	2.3000	-20.690%	145	5,882	-90.870%
2026-04-14	2.9500	3.0500	2.8600	2.9000	+11.111%	130	5,778	-92.759%
2026-04-13	2.5600	2.6100	2.4000	2.6100	+0.385%	85	5,724	-91.954%
2026-04-10	2.6800	2.7500	2.6000	2.6000	+4.000%	86	5,714	-91.923%
2026-04-09	2.3500	2.5000	2.3500	2.5000	+2.041%	7	5,704	-91.600%
2026-04-08	3.0000	3.0000	2.4500	2.4500	+4.255%	296	5,697	-91.429%
2026-04-07	2.1700	2.4000	2.1000	2.3500	+6.818%	506	5,813	-91.064%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-10.931%	200	5,345	-90.455%
2026-04-02	2.1600	2.5000	2.1000	2.4700	-3.137%	269	5,270	-91.498%
2026-04-01	2.4200	2.8400	2.3300	2.5500	+11.842%	615	5,270	-91.765%
2026-03-31	1.8000	2.2800	1.7000	2.2800	+62.857%	165	5,626	-90.789%
2026-03-30	1.8500	1.8500	1.4000	1.4000	-9.677%	17	5,532	-85.000%
2026-03-27	1.4200	1.8500	1.3900	1.5500	+3.333%	89	5,539	-86.452%
2026-03-26	1.5500	1.6500	1.4800	1.5000	-25.000%	927	5,537	-86.000%
2026-03-25	2.3500	2.3500	2.0000	2.0000	-5.213%	468	4,638	-89.500%
2026-03-24	2.1000	2.2000	2.1000	2.1100	+22.674%	477	4,176	-90.047%
2026-03-23	2.0000	2.3500	1.7200	1.7200	-13.131%	828	3,715	-87.791%
2026-03-20	2.2200	2.2400	1.9800	1.9800	-7.907%	40	4,400	-89.394%
2026-03-19	2.1500	2.2400	2.0000	2.1500	-18.868%	23	4,388	-90.233%
2026-03-18	3.0000	3.0600	2.6000	2.6500	-21.598%	441	4,383	-92.075%
2026-03-17	3.4000	3.4000	3.3800	3.3800	-3.429%	3	3,962	-93.787%
2026-03-16	3.1000	3.5000	3.1000	3.5000	+4.478%	1,073	3,960	-94.000%
2026-03-13	3.8400	3.8400	3.3500	3.3500	-19.277%	17	2,911	-93.731%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+6.410%	20	2,899	-94.940%
2026-03-11	4.3000	4.3000	3.9000	3.9000	-20.732%	2	2,879	-94.615%
2026-03-10	5.2500	5.3000	4.9200	4.9200	+17.143%	30	2,879	-95.732%
2026-03-09	3.8700	4.2000	3.8700	4.2000	-9.091%	21	2,884	-95.000%
2026-03-06	4.6000	5.0000	4.5000	4.6200	+2.667%	28	2,883	-95.455%
2026-03-05	4.8000	4.8000	4.3200	4.5000	-17.431%	24	2,890	-95.333%
2026-03-04	5.6000	5.6000	5.3000	5.4500	-2.679%	10	2,910	-96.147%
2026-03-03	5.5200	5.8000	5.2900	5.6000	-22.759%	88	2,905	-96.250%
2026-03-02	7.6000	7.7000	6.9600	7.2500	-5.844%	65	2,836	-97.103%
2026-02-27	7.3500	8.1000	7.2000	7.7000	+18.462%	37	2,773	-97.273%
2026-02-26	6.0600	6.7600	6.0600	6.5000	+2.362%	54	2,770	-96.769%
2026-02-25	6.3800	6.4500	6.2000	6.3500	+0.158%	53	2,804	-96.693%
2026-02-24	5.8000	6.3400	5.8000	6.3400	+4.276%	6	2,804	-96.688%
2026-02-23	6.1000	6.2800	6.0800	6.0800	-1.138%	19	2,806	-96.546%
2026-02-20	5.9000	6.1500	5.3000	6.1500	+9.626%	70	2,804	-96.585%
2026-02-19	5.4500	6.0000	5.3000	5.6100	+14.490%	53	2,770	-96.257%
2026-02-18	5.2000	5.2000	4.8500	4.9000	+6.522%	44	2,737	-95.714%
2026-02-17	4.4000	4.6000	4.4000	4.6000	-5.930%	3	2,777	-95.435%
2026-02-13	4.5700	4.8900	4.5600	4.8900	+13.721%	30	2,796	-95.706%
2026-02-12	5.2500	5.2500	4.3000	4.3000	-20.518%	134	2,796	-95.116%
2026-02-11	5.2000	5.4100	5.0400	5.4100	+2.075%	63	2,666	-96.118%
2026-02-10	5.4800	5.4800	5.3000	5.3000	-0.188%	179	2,609	-96.038%
2026-02-09	5.0500	5.5000	5.0500	5.3100	+15.435%	177	2,458	-96.045%
2026-02-06	4.1300	4.6000	4.1300	4.6000	+31.429%	6	2,459	-95.435%
2026-02-05	3.8000	4.3000	3.5000	3.5000	-18.605%	51	2,455	-94.000%
2026-02-04	4.0000	4.3000	3.7200	4.3000	-8.511%	16	2,454	-95.116%
2026-02-03	4.5000	4.7000	4.4000	4.7000	+17.207%	41	2,455	-95.532%
2026-02-02	4.2800	4.3100	3.7000	4.0100	-9.070%	510	2,419	-94.763%
2026-01-30	5.6000	5.8700	4.2500	4.4100	-35.147%	597	1,926	-95.238%
2026-01-29	7.9000	7.9000	6.3100	6.8000	-2.718%	329	1,352	-96.912%
2026-01-28	7.7000	7.8000	6.9700	6.9900	-1.688%	51	1,032	-96.996%
2026-01-27	7.5000	7.5000	6.6500	7.1100	-6.447%	417	983	-97.046%
2026-01-26	8.4500	8.4500	7.5000	7.6000	-2.564%	80	570	-97.237%
2026-01-23	7.6500	7.9500	7.6500	7.8000	+8.635%	17	490	-97.308%
2026-01-22	7.1800	7.1800	7.1800	7.1800	+36.762%	5	479	-97.075%
2026-01-21	5.0800	5.4900	5.0800	5.2500	-2.778%	389	474	-96.000%
2026-01-20	5.5000	5.5000	5.1500	5.4000	+8.000%	77	85	-96.111%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+20.482%	5	3	-95.800%
2026-01-15	4.1000	4.1500	4.1000	4.1500	0.000%	4	3	-94.940%