Dark

CDE20260918C40
CDE Sep 18 2026 40.00 Call (CDE260918C00040000)
option OPRA

EOD

Sep 2, 2026

0.0500+25.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0500	0.0500	+25.000%	4	1,138	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,141	+25.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,141	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,141	+25.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,141	+66.667%
2026-08-04	0.2000	0.2000	0.0500	0.0500	-50.000%	3	1,141	0.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,140	-50.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,141	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,141	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,140	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-72.222%	17	1,130	0.000%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,114	-72.222%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,114	-66.667%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,114	-75.000%
2026-06-01	0.2400	0.2500	0.2400	0.2500	+47.059%	4	1,104	-80.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,103	-70.588%
2026-05-27	0.1500	0.1800	0.1500	0.1500	0.000%	365	1,104	-66.667%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,329	-66.667%
2026-05-18	0.1800	0.2000	0.1700	0.2000	-42.857%	341	1,329	-75.000%
2026-05-15	0.2500	0.3500	0.2500	0.3500	-7.895%	5	1,584	-85.714%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-2.564%	50	1,583	-86.842%
2026-05-13	0.3500	0.3900	0.3500	0.3900	-2.500%	55	1,598	-87.179%
2026-05-12	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,598	-87.500%
2026-05-11	0.3000	0.4000	0.3000	0.4000	+14.286%	51	1,598	-87.500%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,547	-85.714%
2026-05-07	0.2800	0.3000	0.2800	0.3000	-25.000%	2	1,544	-83.333%
2026-05-06	0.3000	0.4000	0.3000	0.4000	+100.000%	42	1,544	-87.500%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-28.571%	5	1,517	-75.000%
2026-05-01	0.2800	0.2800	0.2500	0.2800	+12.000%	261	1,321	-82.143%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-3.846%	5	1,321	-80.000%
2026-04-29	0.2600	0.2600	0.2600	0.2600	-13.333%	3	1,319	-80.769%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-42.308%	260	1,319	-83.333%
2026-04-20	0.5200	0.5200	0.5200	0.5200	-16.129%	3	1,422	-90.385%
2026-04-17	0.6200	0.6200	0.6200	0.6200	+3.333%	5	1,386	-91.935%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-25.000%	3	1,381	-91.667%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+23.077%	88	1,378	-93.750%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,376	-92.308%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+15.385%	2	1,376	-93.333%
2026-04-08	0.9400	0.9400	0.6500	0.6500	+8.333%	10	1,374	-92.308%
2026-04-07	0.5500	0.6000	0.5500	0.6000	-20.000%	6	1,374	-91.667%
2026-04-02	0.7000	0.7500	0.7000	0.7500	-11.765%	4	1,369	-93.333%
2026-04-01	0.8000	0.8500	0.8000	0.8500	+30.769%	28	1,369	-94.118%
2026-03-27	0.5000	0.6500	0.4700	0.6500	+8.333%	67	1,364	-92.308%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-1.639%	54	1,302	-91.667%
2026-03-24	0.6100	0.6100	0.6100	0.6100	+10.909%	2	1,251	-91.803%
2026-03-23	0.7000	0.7000	0.5400	0.5500	-21.429%	240	1,251	-90.909%
2026-03-19	0.6500	0.7000	0.6500	0.7000	-23.077%	5	1,028	-92.857%
2026-03-18	1.0300	1.0300	0.9100	0.9100	-20.870%	21	1,027	-94.505%
2026-03-17	1.1000	1.1500	1.1000	1.1500	+9.524%	8	1,008	-95.652%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-12.500%	16	1,006	-95.238%
2026-03-13	1.2500	1.2500	1.2000	1.2000	-17.241%	12	1,006	-95.833%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,005	-96.552%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-24.390%	7	1,005	-96.774%
2026-03-10	2.0000	2.0700	2.0000	2.0500	+28.125%	23	998	-97.561%
2026-03-09	1.5500	1.6000	1.5500	1.6000	-8.571%	27	976	-96.875%
2026-03-05	1.9500	1.9500	1.7500	1.7500	-21.171%	13	973	-97.143%
2026-03-04	2.2200	2.2200	2.2200	2.2200	-9.388%	6	973	-97.748%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-20.968%	6	973	-97.959%
2026-03-02	3.2600	3.2600	3.1000	3.1000	-11.429%	19	973	-98.387%
2026-02-27	3.9000	3.9000	3.2800	3.5000	+32.075%	74	956	-98.571%
2026-02-26	2.6500	2.6500	2.6500	2.6500	-7.018%	1	882	-98.113%
2026-02-25	2.8500	2.8500	2.8500	2.8500	+4.015%	54	851	-98.246%
2026-02-24	2.5700	2.7900	2.5700	2.7400	-0.364%	19	851	-98.175%
2026-02-23	2.7400	2.8500	2.7300	2.7500	+8.696%	69	859	-98.182%
2026-02-20	2.5300	2.5300	2.5300	2.5300	+2.429%	10	869	-98.024%
2026-02-19	2.3000	2.6000	2.3000	2.4700	+10.762%	28	859	-97.976%
2026-02-18	2.1500	2.2300	2.1500	2.2300	+11.500%	3	859	-97.758%
2026-02-17	1.8000	2.0000	1.8000	2.0000	-3.382%	51	860	-97.500%
2026-02-13	2.0700	2.0700	2.0700	2.0700	+5.076%	4	814	-97.585%
2026-02-12	2.1000	2.1000	1.9100	1.9700	-13.596%	48	814	-97.462%
2026-02-11	2.5000	2.5000	2.1500	2.2800	-5.000%	57	802	-97.807%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-5.882%	100	780	-97.917%
2026-02-09	2.2500	2.5500	2.2500	2.5500	+27.500%	2	680	-98.039%
2026-02-06	2.0000	2.1600	2.0000	2.0000	+17.647%	288	679	-97.500%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-15.000%	10	402	-97.059%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+9.290%	1	392	-97.500%
2026-02-02	1.8300	1.8300	1.8300	1.8300	-16.818%	5	392	-97.268%
2026-01-30	2.8300	2.8300	2.2000	2.2000	-38.202%	45	392	-97.727%
2026-01-29	5.1000	5.1000	3.3000	3.5600	-13.171%	191	367	-98.596%
2026-01-28	4.1000	4.1000	3.5500	4.1000	0.000%	197	187	-98.780%