Dark

CDE20260918P15
CDE Sep 18 2026 15.00 Put (CDE260918P00015000)
option OPRA

EOD

Aug 31, 2026

0.0100-80.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0100	0.0100	0.0100	-80.000%	10	7,703	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	+150.000%	1	7,713	-80.000%
2026-08-27	0.0400	0.0400	0.0200	0.0200	-50.000%	2	7,714	-50.000%
2026-08-26	0.1000	0.1000	0.0300	0.0400	0.000%	397	7,714	-75.000%
2026-08-25	0.0500	0.0500	0.0400	0.0400	-60.000%	15	7,604	-75.000%
2026-08-24	0.0500	0.1000	0.0300	0.1000	+150.000%	45	7,614	-90.000%
2026-08-21	0.0500	0.0700	0.0200	0.0400	-20.000%	19	7,595	-75.000%
2026-08-20	0.0500	0.0700	0.0400	0.0500	-44.444%	69	7,587	-80.000%
2026-08-19	0.1000	0.1000	0.0600	0.0900	-40.000%	343	7,629	-88.889%
2026-08-18	0.1500	0.1500	0.1300	0.1500	+50.000%	119	7,469	-93.333%
2026-08-17	0.1500	0.1500	0.1000	0.1000	-44.444%	152	7,406	-90.000%
2026-08-14	0.1800	0.1800	0.1500	0.1800	-28.000%	300	7,505	-94.444%
2026-08-13	0.2500	0.2500	0.2400	0.2500	0.000%	62	7,451	-96.000%
2026-08-12	0.2900	0.2900	0.2000	0.2500	-16.667%	107	7,421	-96.000%
2026-08-11	0.3500	0.3800	0.3000	0.3000	-14.286%	948	7,474	-96.667%
2026-08-10	0.5000	0.6000	0.3500	0.3500	-33.962%	2,398	7,496	-97.143%
2026-08-07	0.8000	0.8000	0.5200	0.5300	-49.524%	449	5,971	-98.113%
2026-08-06	1.0300	1.1000	0.8200	1.0500	+64.063%	578	6,008	-99.048%
2026-08-05	0.8000	0.8200	0.6000	0.6400	-37.864%	105	5,883	-98.438%
2026-08-04	0.9500	1.0500	0.9500	1.0300	-18.254%	202	5,843	-99.029%
2026-08-03	1.5500	1.5500	1.2600	1.2600	-18.182%	187	5,792	-99.206%
2026-07-31	1.6500	1.6500	1.5400	1.5400	+4.054%	41	5,735	-99.351%
2026-07-30	1.5500	1.6000	1.4700	1.4800	-12.941%	120	5,738	-99.324%
2026-07-29	1.7200	2.0100	1.6500	1.7000	+4.294%	34	5,727	-99.412%
2026-07-28	1.7000	1.7000	1.6000	1.6300	+12.414%	40	5,721	-99.387%
2026-07-27	1.4500	1.5000	1.4000	1.4500	0.000%	46	5,720	-99.310%
2026-07-24	1.5000	1.5000	1.3700	1.4500	-6.452%	16	5,715	-99.310%
2026-07-23	1.5700	1.6000	1.5000	1.5500	+24.000%	185	5,702	-99.355%
2026-07-22	1.3000	1.3000	1.1500	1.2500	-19.355%	80	5,639	-99.200%
2026-07-21	1.7500	1.7500	1.5500	1.5500	-26.190%	112	5,669	-99.355%
2026-07-20	2.1500	2.1500	2.1000	2.1000	+5.528%	182	5,629	-99.524%
2026-07-17	1.9500	2.1500	1.8900	1.9900	+10.556%	39	5,580	-99.497%
2026-07-16	1.5700	1.8000	1.5700	1.8000	+44.000%	59	5,566	-99.444%
2026-07-15	1.3500	1.3500	1.2500	1.2500	-3.846%	53	5,566	-99.200%
2026-07-14	1.2500	1.3000	1.2500	1.3000	-14.474%	40	5,562	-99.231%
2026-07-13	1.5500	1.5700	1.4700	1.5200	+12.593%	9	5,539	-99.342%
2026-07-10	1.4000	1.4100	1.3500	1.3500	-3.571%	30	5,536	-99.259%
2026-07-09	1.5200	1.5200	1.4000	1.4000	-20.000%	50	5,542	-99.286%
2026-07-08	1.6000	1.9500	1.6000	1.7500	+19.863%	77	5,536	-99.429%
2026-07-07	1.2200	1.4600	1.2200	1.4600	+30.357%	91	5,537	-99.315%
2026-07-06	1.0000	1.1200	1.0000	1.1200	+1.818%	43	5,539	-99.107%
2026-07-02	0.9800	1.1000	0.9500	1.1000	-8.333%	95	5,543	-99.091%
2026-07-01	1.4000	1.4000	1.1500	1.2000	-9.091%	116	5,543	-99.167%
2026-06-30	1.3200	1.3200	1.3200	1.3200	-8.966%	2	5,542	-99.242%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-9.375%	8	5,542	-99.310%
2026-06-26	1.2900	1.6000	1.2900	1.6000	+4.575%	1,957	5,548	-99.375%
2026-06-25	1.6500	1.6500	1.5300	1.5300	-19.048%	96	3,897	-99.346%
2026-06-24	1.6500	1.8900	1.6500	1.8900	+30.345%	143	3,924	-99.471%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+26.087%	11	3,894	-99.310%
2026-06-22	1.2500	1.2500	1.1500	1.1500	+15.000%	75	3,883	-99.130%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-16.667%	7	3,819	-99.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+27.660%	49	3,819	-99.167%
2026-06-16	0.9000	0.9400	0.8500	0.9400	-1.053%	17	3,868	-98.936%
2026-06-15	1.0000	1.0000	0.9100	0.9500	-32.143%	48	3,867	-98.947%
2026-06-12	1.5500	1.5500	1.4000	1.4000	-18.605%	52	3,866	-99.286%
2026-06-11	2.0500	2.0500	1.7000	1.7200	-16.098%	21	3,848	-99.419%
2026-06-10	1.7500	2.0500	1.7500	2.0500	+7.895%	33	3,844	-99.512%
2026-06-09	1.8000	2.1000	1.8000	1.9000	+25.828%	9	3,841	-99.474%
2026-06-08	1.4300	1.5100	1.4300	1.5100	-13.714%	12	3,839	-99.338%
2026-06-05	1.3000	1.7500	1.3000	1.7500	+41.129%	54	3,841	-99.429%
2026-06-04	1.2400	1.2400	1.2400	1.2400	-0.800%	2	3,843	-99.194%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+25.000%	3	3,843	-99.200%
2026-06-02	1.1400	1.1400	1.0000	1.0000	-13.043%	19	3,843	-99.000%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+19.792%	35	3,852	-99.130%
2026-05-29	0.9600	0.9600	0.9600	0.9600	-18.644%	1	3,852	-98.958%
2026-05-28	1.5000	1.5000	1.1500	1.1800	-12.593%	11	3,852	-99.153%
2026-05-27	1.3000	1.4000	1.2900	1.3500	-8.784%	259	3,850	-99.259%
2026-05-22	1.4800	1.4800	1.4800	1.4800	+15.625%	1	3,774	-99.324%
2026-05-21	1.4700	1.4700	1.2800	1.2800	-11.724%	13	3,772	-99.219%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-14.706%	52	3,772	-99.310%
2026-05-19	1.6500	1.7400	1.6200	1.7000	+9.677%	80	3,779	-99.412%
2026-05-18	1.5000	1.5500	1.4700	1.5500	+2.649%	66	3,779	-99.355%
2026-05-15	1.5400	1.5500	1.5100	1.5100	+37.273%	201	3,779	-99.338%
2026-05-14	1.1000	1.2000	1.1000	1.1000	+15.789%	69	3,844	-99.091%
2026-05-12	1.0700	1.2000	0.9500	0.9500	-9.524%	58	3,843	-98.947%
2026-05-11	1.1500	1.1500	1.0500	1.0500	-19.847%	5	3,843	-99.048%
2026-05-08	1.3300	1.3300	1.2500	1.3100	+0.769%	251	3,842	-99.237%
2026-05-07	1.1200	1.3000	1.1200	1.3000	+1.563%	3	3,596	-99.231%
2026-05-06	1.3900	1.3900	1.2800	1.2800	-20.000%	4	3,595	-99.219%
2026-05-05	1.5500	1.6300	1.5500	1.6000	0.000%	89	3,593	-99.375%
2026-05-04	1.6800	1.7000	1.5500	1.6000	+6.667%	64	3,592	-99.375%
2026-05-01	1.5000	1.5000	1.4300	1.5000	-7.407%	24	3,589	-99.333%
2026-04-30	1.6400	1.6400	1.6200	1.6200	-12.432%	5	3,589	-99.383%
2026-04-29	1.7500	1.8500	1.7500	1.8500	+12.121%	2	3,584	-99.459%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+13.793%	2	3,584	-99.394%
2026-04-27	1.4000	1.4500	1.4000	1.4500	+10.687%	3,104	3,582	-99.310%
2026-04-24	1.4000	1.4000	1.3100	1.3100	-14.379%	2	543	-99.237%
2026-04-23	1.5300	1.5300	1.5300	1.5300	+9.286%	1	541	-99.346%
2026-04-22	1.3500	1.4000	1.3500	1.4000	-6.040%	12	542	-99.286%
2026-04-21	1.4000	1.4900	1.4000	1.4900	+26.271%	22	517	-99.329%
2026-04-17	1.2800	1.2800	1.1800	1.1800	-16.901%	10	517	-99.153%
2026-04-15	1.3400	1.4200	1.3400	1.4200	-5.333%	12	523	-99.296%
2026-04-13	1.4900	1.5000	1.4900	1.5000	0.000%	50	514	-99.333%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-6.250%	5	481	-99.333%
2026-04-09	1.6000	1.6000	1.5900	1.6000	0.000%	4	480	-99.375%
2026-04-08	1.5000	1.6000	1.5000	1.6000	-17.949%	13	480	-99.375%
2026-04-07	1.9500	1.9500	1.9500	1.9500	0.000%	4	469	-99.487%
2026-04-06	1.9500	1.9500	1.9500	1.9500	+2.632%	3	469	-99.487%
2026-04-02	2.0000	2.0000	1.9000	1.9000	+11.765%	6	465	-99.474%
2026-04-01	1.8000	1.8000	1.6500	1.7000	-11.917%	6	465	-99.412%
2026-03-31	2.3500	2.3500	1.9300	1.9300	-23.413%	35	464	-99.482%
2026-03-30	2.3500	2.5200	2.3000	2.5200	+6.780%	15	429	-99.603%
2026-03-27	2.6300	2.6300	2.3600	2.3600	-10.943%	22	414	-99.576%
2026-03-26	2.3000	2.6500	2.3000	2.6500	+35.897%	122	392	-99.623%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-4.878%	1	289	-99.487%
2026-03-24	2.1000	2.1000	2.0500	2.0500	+1.990%	13	290	-99.512%
2026-03-23	2.2200	2.2200	2.0100	2.0100	-9.865%	72	277	-99.502%
2026-03-20	2.2000	2.2300	2.1500	2.2300	-0.446%	116	343	-99.552%
2026-03-19	2.3000	2.3000	2.1700	2.2400	+17.895%	8	257	-99.554%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+18.750%	1	251	-99.474%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-9.605%	6	250	-99.375%
2026-03-16	1.7500	1.7700	1.7500	1.7700	-1.667%	2	250	-99.435%
2026-03-13	1.7500	1.8000	1.7500	1.8000	+20.000%	3	250	-99.444%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+5.634%	3	249	-99.333%
2026-03-05	1.4200	1.4200	1.4200	1.4200	+12.698%	4	249	-99.296%
2026-02-25	1.2600	1.2600	1.2600	1.2600	-5.263%	30	245	-99.206%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-29.630%	40	245	-99.248%
2026-02-17	1.9100	1.9200	1.8900	1.8900	+8.000%	31	245	-99.471%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-5.405%	1	226	-99.429%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+5.714%	3	226	-99.459%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-25.532%	40	223	-99.429%
2026-01-30	2.3000	2.3500	2.3000	2.3500	+30.556%	169	183	-99.574%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+12.500%	4	14	-99.444%
2026-01-20	1.6000	1.6000	1.6000	1.6000	0.000%	10	10	-99.375%