Dark

CDE20260918C30
CDE Sep 18 2026 30.00 Call (CDE260918C00030000)
option OPRA

EOD

Sep 3, 2026

0.0400+33.333%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0400	0.0400	0.0400	0.0400	+33.333%	100	4,769	0.000%
2026-08-31	0.0500	0.0500	0.0300	0.0300	-40.000%	7	4,689	+33.333%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-28.571%	11	4,689	-20.000%
2026-08-27	0.1000	0.1000	0.0600	0.0700	-30.000%	27	4,689	-42.857%
2026-08-25	0.0500	0.1000	0.0500	0.1000	+25.000%	51	4,682	-60.000%
2026-08-24	0.0200	0.0800	0.0200	0.0800	-20.000%	22	4,698	-50.000%
2026-08-21	0.1000	0.1300	0.1000	0.1000	+25.000%	84	4,700	-60.000%
2026-08-20	0.1000	0.1000	0.0800	0.0800	-20.000%	231	4,745	-50.000%
2026-08-19	0.0600	0.1500	0.0500	0.1000	+100.000%	74	4,737	-60.000%
2026-08-18	0.1000	0.1000	0.0500	0.0500	0.000%	43	4,718	-20.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,718	-20.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,716	-20.000%
2026-08-13	0.0700	0.0700	0.0500	0.0500	-37.500%	49	4,716	-20.000%
2026-08-12	0.1000	0.1000	0.0800	0.0800	+33.333%	31	4,686	-50.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	+20.000%	2	4,668	-33.333%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-28.571%	120	4,666	-20.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	+40.000%	11	4,575	-42.857%
2026-08-04	0.0400	0.0500	0.0400	0.0500	+25.000%	20	4,574	-20.000%
2026-08-03	0.0300	0.0400	0.0300	0.0400	-20.000%	15	4,554	0.000%
2026-07-31	0.0400	0.0500	0.0400	0.0500	+25.000%	144	4,548	-20.000%
2026-07-30	0.0500	0.0500	0.0400	0.0400	0.000%	46	4,476	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	7	4,430	0.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-20.000%	4	4,432	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,436	-20.000%
2026-07-23	0.0600	0.0600	0.0500	0.0500	-50.000%	10	4,436	-20.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	50	4,426	-60.000%
2026-07-21	0.0800	0.1000	0.0800	0.1000	+233.333%	16	4,412	-60.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-57.143%	4	4,410	+33.333%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1	4,409	-42.857%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+100.000%	7	4,409	-60.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-50.000%	10	4,409	-20.000%
2026-07-08	0.1000	0.1000	0.0900	0.1000	-33.333%	22	4,409	-60.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-34.783%	5	4,388	-73.333%
2026-07-06	0.3000	0.3000	0.2300	0.2300	0.000%	17	4,383	-82.609%
2026-07-02	0.2000	0.2600	0.2000	0.2300	+43.750%	175	4,398	-82.609%
2026-07-01	0.1000	0.1600	0.1000	0.1600	+6.667%	2	4,398	-75.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	33	4,397	-73.333%
2026-06-29	0.1700	0.1700	0.1500	0.1500	0.000%	2	4,387	-73.333%
2026-06-26	0.2200	0.2200	0.1500	0.1500	0.000%	52	4,385	-73.333%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+15.385%	10	4,365	-73.333%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-35.000%	2	4,375	-69.231%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-37.500%	15	4,377	-80.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-5.882%	21	4,377	-87.500%
2026-06-18	0.3300	0.3400	0.3100	0.3400	-38.182%	211	4,495	-88.235%
2026-06-17	0.5600	0.5600	0.5400	0.5500	+14.583%	36	4,495	-92.727%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-5.882%	10	4,460	-91.667%
2026-06-15	0.5600	0.5600	0.5100	0.5100	+37.838%	100	4,454	-92.157%
2026-06-12	0.3500	0.3700	0.3500	0.3700	+85.000%	13	4,402	-89.189%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,410	-80.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-7.407%	5	4,410	-84.000%
2026-06-09	0.3400	0.3400	0.2500	0.2700	-32.500%	48	4,410	-85.185%
2026-06-08	0.3500	0.4000	0.3500	0.4000	+14.286%	1,421	4,384	-90.000%
2026-06-05	0.5200	0.5200	0.3400	0.3500	-41.667%	196	5,178	-88.571%
2026-06-04	0.6000	0.6000	0.5800	0.6000	0.000%	128	5,255	-93.333%
2026-06-03	0.6500	0.6500	0.5800	0.6000	-14.286%	657	5,181	-93.333%
2026-06-02	0.8300	0.8300	0.7000	0.7000	-10.256%	29	5,001	-94.286%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+6.849%	1	5,015	-94.872%
2026-05-29	0.6000	0.7500	0.6000	0.7300	+5.797%	46	5,014	-94.521%
2026-05-28	0.5000	0.6900	0.5000	0.6900	+25.455%	277	5,012	-94.203%
2026-05-27	0.5800	0.5800	0.5500	0.5500	-16.667%	48	4,759	-92.727%
2026-05-26	0.6000	0.6600	0.5800	0.6600	+32.000%	488	4,739	-93.939%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+6.383%	1	4,706	-92.000%
2026-05-20	0.4700	0.4700	0.4700	0.4700	-6.000%	8	4,706	-91.489%
2026-05-19	0.5100	0.5100	0.5000	0.5000	-10.714%	28	4,701	-92.000%
2026-05-18	0.6200	0.6800	0.5500	0.5600	-13.846%	25	4,701	-92.857%
2026-05-15	0.5500	0.7000	0.5500	0.6500	-31.579%	159	4,701	-93.846%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-9.524%	40	4,852	-95.789%
2026-05-13	1.0500	1.0500	1.0500	1.0500	-12.500%	7	4,828	-96.190%
2026-05-12	1.0500	1.2000	0.8000	1.2000	+14.286%	77	4,828	-96.667%
2026-05-11	0.7500	1.1000	0.7500	1.0500	+41.892%	148	4,828	-96.190%
2026-05-08	0.8000	0.8000	0.7400	0.7400	-5.128%	2	4,699	-94.595%
2026-05-07	0.8000	1.0000	0.7800	0.7800	0.000%	823	4,698	-94.872%
2026-05-06	0.7900	0.8000	0.7500	0.7800	+47.170%	424	4,965	-94.872%
2026-05-05	0.5500	0.5500	0.5000	0.5300	-3.636%	11	4,968	-92.453%
2026-05-04	0.6000	0.6100	0.5500	0.5500	-15.385%	173	4,965	-92.727%
2026-05-01	0.7400	0.7400	0.6500	0.6500	0.000%	19	5,040	-93.846%
2026-04-30	0.7200	0.7200	0.6000	0.6500	0.000%	247	5,040	-93.846%
2026-04-29	0.8000	0.8000	0.6200	0.6500	-7.143%	38	5,039	-93.846%
2026-04-28	0.7500	0.7600	0.7000	0.7000	-33.333%	366	5,039	-94.286%
2026-04-27	1.1000	1.1000	1.0000	1.0500	-8.696%	5	4,810	-96.190%
2026-04-24	1.0200	1.1500	1.0200	1.1500	+17.347%	41	4,807	-96.522%
2026-04-23	0.9800	0.9800	0.9800	0.9800	-10.909%	3	4,785	-95.918%
2026-04-22	1.0500	1.1500	1.0500	1.1000	+6.796%	28	4,785	-96.364%
2026-04-21	1.2200	1.2200	1.0300	1.0300	-20.769%	25	4,776	-96.117%
2026-04-20	1.3400	1.4000	1.3000	1.3000	-14.474%	36	4,771	-96.923%
2026-04-17	1.5000	1.7500	1.5000	1.5200	+22.581%	50	4,754	-97.368%
2026-04-16	1.4500	1.4500	1.2400	1.2400	-17.333%	33	4,736	-96.774%
2026-04-15	1.5500	1.5500	1.5000	1.5000	-16.667%	3	4,736	-97.333%
2026-04-14	1.9000	1.9100	1.8000	1.8000	+16.129%	4	4,733	-97.778%
2026-04-13	1.5500	1.5700	1.5500	1.5500	-11.429%	18	4,735	-97.419%
2026-04-10	1.6500	1.7500	1.6400	1.7500	+12.903%	38	4,725	-97.714%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-7.738%	3	4,699	-97.419%
2026-04-08	1.8000	1.8000	1.6400	1.6800	+20.000%	126	4,698	-97.619%
2026-04-07	1.3100	1.4000	1.3100	1.4000	0.000%	56	4,698	-97.143%
2026-04-06	1.5500	1.5500	1.3500	1.4000	-10.256%	83	4,696	-97.143%
2026-04-02	1.4600	1.5600	1.4600	1.5600	-15.676%	28	4,692	-97.436%
2026-04-01	1.5200	1.8500	1.5200	1.8500	+27.586%	51	4,692	-97.838%
2026-03-31	1.1500	1.4500	1.1500	1.4500	+62.921%	3	4,667	-97.241%
2026-03-30	1.1700	1.1700	0.8900	0.8900	-19.091%	87	4,666	-95.506%
2026-03-27	1.0000	1.1600	1.0000	1.1000	0.000%	154	4,648	-96.364%
2026-03-26	1.1500	1.1500	1.1000	1.1000	-21.429%	210	4,548	-96.364%
2026-03-25	1.5400	1.5400	1.3500	1.4000	+4.478%	136	4,343	-97.143%
2026-03-24	1.4500	1.4500	1.3400	1.3400	+11.667%	200	4,328	-97.015%
2026-03-23	1.4000	1.4500	1.1700	1.2000	-7.692%	1,113	4,159	-96.667%
2026-03-20	1.3500	1.4000	1.2500	1.3000	-10.345%	38	4,706	-96.923%
2026-03-19	1.4000	1.4500	1.3000	1.4500	-21.622%	87	4,704	-97.241%
2026-03-18	1.8500	1.9000	1.8000	1.8500	-20.601%	30	4,719	-97.838%
2026-03-17	2.3300	2.3300	2.3300	2.3300	+2.193%	2	4,719	-98.283%
2026-03-16	2.3000	2.3500	2.1500	2.2800	+3.636%	1,025	4,719	-98.246%
2026-03-13	2.5000	2.5000	2.2000	2.2000	-22.807%	1,038	3,714	-98.182%
2026-03-12	2.8500	2.8500	2.8500	2.8500	-8.065%	3	2,680	-98.596%
2026-03-11	2.9500	3.1000	2.9500	3.1000	-16.216%	402	2,680	-98.710%
2026-03-10	3.5000	3.9500	3.5000	3.7000	+27.586%	408	2,279	-98.919%
2026-03-09	2.9500	3.1000	2.6000	2.9000	-9.375%	54	1,892	-98.621%
2026-03-06	3.0000	3.4000	3.0000	3.2000	+4.575%	126	1,903	-98.750%
2026-03-05	3.2800	3.3000	3.0600	3.0600	-25.366%	1,227	2,017	-98.693%
2026-03-03	3.7400	4.2000	3.7400	4.1000	-28.070%	11	875	-99.024%
2026-03-02	5.6000	5.7000	5.1600	5.7000	-1.554%	101	876	-99.298%
2026-02-27	5.7000	5.9000	5.3000	5.7900	+20.625%	109	829	-99.309%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+2.128%	10	790	-99.167%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+0.213%	8	776	-99.149%
2026-02-24	4.4000	4.6900	4.4000	4.6900	+1.957%	81	776	-99.147%
2026-02-23	4.8000	4.8000	4.5000	4.6000	+1.996%	115	736	-99.130%
2026-02-20	4.2000	4.5200	4.2000	4.5100	+6.118%	137	646	-99.113%
2026-02-19	4.0900	4.2500	4.0900	4.2500	+18.056%	115	636	-99.059%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+15.385%	4	565	-98.889%
2026-02-17	3.1200	3.1200	3.1200	3.1200	-13.333%	1	568	-98.718%
2026-02-13	3.7000	3.7000	3.6000	3.6000	+7.463%	11	557	-98.889%
2026-02-12	3.3200	3.4000	3.3100	3.3500	-11.842%	55	557	-98.806%
2026-02-11	4.0000	4.0000	3.8000	3.8000	-5.707%	17	585	-98.947%
2026-02-10	4.0300	4.0300	4.0300	4.0300	-1.707%	5	569	-99.007%
2026-02-09	4.1000	4.1000	4.0800	4.1000	+20.588%	14	569	-99.024%
2026-02-06	3.3700	3.4000	3.3700	3.4000	+32.296%	3	560	-98.824%
2026-02-05	3.0000	3.0000	2.5700	2.5700	-17.097%	41	561	-98.444%
2026-02-04	3.6000	3.7100	2.9200	3.1000	-11.429%	61	580	-98.710%
2026-02-03	3.6000	3.6400	3.2000	3.5000	+16.667%	100	555	-98.857%
2026-02-02	3.3100	3.5000	3.0000	3.0000	-6.250%	189	464	-98.667%
2026-01-30	4.5000	4.5000	3.2000	3.2000	-40.741%	36	465	-98.750%
2026-01-29	6.1000	6.1000	5.1900	5.4000	-11.475%	44	446	-99.259%
2026-01-28	6.0000	6.1000	5.4000	6.1000	+10.909%	148	432	-99.344%
2026-01-27	5.8500	5.8500	5.2900	5.5000	-5.822%	33	292	-99.273%
2026-01-26	7.1000	7.1000	5.8400	5.8400	-10.154%	73	317	-99.315%
2026-01-23	5.8000	6.5000	5.3000	6.5000	+15.248%	9	307	-99.385%
2026-01-22	4.7000	5.7500	4.7000	5.6400	+44.615%	103	300	-99.291%
2026-01-21	4.1000	4.1200	3.7000	3.9000	-0.510%	204	261	-98.974%
2026-01-20	4.1400	4.4800	3.9000	3.9200	+8.889%	61	80	-98.980%
2026-01-16	3.1700	3.6000	3.1700	3.6000	0.000%	40	0	-98.889%