Dark

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

EOD

Jul 20, 2026

2.10+5.528%(+0.11)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.1500	2.1500	2.1000	2.1000	+5.528%	182	5,629	0.000%
2026-07-17	1.9500	2.1500	1.8900	1.9900	+10.556%	39	5,580	+5.528%
2026-07-16	1.5700	1.8000	1.5700	1.8000	+44.000%	59	5,566	+16.667%
2026-07-15	1.3500	1.3500	1.2500	1.2500	-3.846%	53	5,566	+68.000%
2026-07-14	1.2500	1.3000	1.2500	1.3000	-14.474%	40	5,562	+61.538%
2026-07-13	1.5500	1.5700	1.4700	1.5200	+12.593%	9	5,539	+38.158%
2026-07-10	1.4000	1.4100	1.3500	1.3500	-3.571%	30	5,536	+55.556%
2026-07-09	1.5200	1.5200	1.4000	1.4000	-20.000%	50	5,542	+50.000%
2026-07-08	1.6000	1.9500	1.6000	1.7500	+19.863%	77	5,536	+20.000%
2026-07-07	1.2200	1.4600	1.2200	1.4600	+30.357%	91	5,537	+43.836%
2026-07-06	1.0000	1.1200	1.0000	1.1200	+1.818%	43	5,539	+87.500%
2026-07-02	0.9800	1.1000	0.9500	1.1000	-8.333%	95	5,543	+90.909%
2026-07-01	1.4000	1.4000	1.1500	1.2000	-9.091%	116	5,543	+75.000%
2026-06-30	1.3200	1.3200	1.3200	1.3200	-8.966%	2	5,542	+59.091%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-9.375%	8	5,542	+44.828%
2026-06-26	1.2900	1.6000	1.2900	1.6000	+4.575%	1,957	5,548	+31.250%
2026-06-25	1.6500	1.6500	1.5300	1.5300	-19.048%	96	3,897	+37.255%
2026-06-24	1.6500	1.8900	1.6500	1.8900	+30.345%	143	3,924	+11.111%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+26.087%	11	3,894	+44.828%
2026-06-22	1.2500	1.2500	1.1500	1.1500	+15.000%	75	3,883	+82.609%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-16.667%	7	3,819	+110.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+27.660%	49	3,819	+75.000%
2026-06-16	0.9000	0.9400	0.8500	0.9400	-1.053%	17	3,868	+123.404%
2026-06-15	1.0000	1.0000	0.9100	0.9500	-32.143%	48	3,867	+121.053%
2026-06-12	1.5500	1.5500	1.4000	1.4000	-18.605%	52	3,866	+50.000%
2026-06-11	2.0500	2.0500	1.7000	1.7200	-16.098%	21	3,848	+22.093%
2026-06-10	1.7500	2.0500	1.7500	2.0500	+7.895%	33	3,844	+2.439%
2026-06-09	1.8000	2.1000	1.8000	1.9000	+25.828%	9	3,841	+10.526%
2026-06-08	1.4300	1.5100	1.4300	1.5100	-13.714%	12	3,839	+39.073%
2026-06-05	1.3000	1.7500	1.3000	1.7500	+41.129%	54	3,841	+20.000%
2026-06-04	1.2400	1.2400	1.2400	1.2400	-0.800%	2	3,843	+69.355%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+25.000%	3	3,843	+68.000%
2026-06-02	1.1400	1.1400	1.0000	1.0000	-13.043%	19	3,843	+110.000%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+19.792%	35	3,852	+82.609%
2026-05-29	0.9600	0.9600	0.9600	0.9600	-18.644%	1	3,852	+118.750%
2026-05-28	1.5000	1.5000	1.1500	1.1800	-12.593%	11	3,852	+77.966%
2026-05-27	1.3000	1.4000	1.2900	1.3500	-8.784%	259	3,850	+55.556%
2026-05-22	1.4800	1.4800	1.4800	1.4800	+15.625%	1	3,774	+41.892%
2026-05-21	1.4700	1.4700	1.2800	1.2800	-11.724%	13	3,772	+64.063%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-14.706%	52	3,772	+44.828%
2026-05-19	1.6500	1.7400	1.6200	1.7000	+9.677%	80	3,779	+23.529%
2026-05-18	1.5000	1.5500	1.4700	1.5500	+2.649%	66	3,779	+35.484%
2026-05-15	1.5400	1.5500	1.5100	1.5100	+37.273%	201	3,779	+39.073%
2026-05-14	1.1000	1.2000	1.1000	1.1000	+15.789%	69	3,844	+90.909%
2026-05-12	1.0700	1.2000	0.9500	0.9500	-9.524%	58	3,843	+121.053%
2026-05-11	1.1500	1.1500	1.0500	1.0500	-19.847%	5	3,843	+100.000%
2026-05-08	1.3300	1.3300	1.2500	1.3100	+0.769%	251	3,842	+60.305%
2026-05-07	1.1200	1.3000	1.1200	1.3000	+1.563%	3	3,596	+61.538%
2026-05-06	1.3900	1.3900	1.2800	1.2800	-20.000%	4	3,595	+64.063%
2026-05-05	1.5500	1.6300	1.5500	1.6000	0.000%	89	3,593	+31.250%
2026-05-04	1.6800	1.7000	1.5500	1.6000	+6.667%	64	3,592	+31.250%
2026-05-01	1.5000	1.5000	1.4300	1.5000	-7.407%	24	3,589	+40.000%
2026-04-30	1.6400	1.6400	1.6200	1.6200	-12.432%	5	3,589	+29.630%
2026-04-29	1.7500	1.8500	1.7500	1.8500	+12.121%	2	3,584	+13.514%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+13.793%	2	3,584	+27.273%
2026-04-27	1.4000	1.4500	1.4000	1.4500	+10.687%	3,104	3,582	+44.828%
2026-04-24	1.4000	1.4000	1.3100	1.3100	-14.379%	2	543	+60.305%
2026-04-23	1.5300	1.5300	1.5300	1.5300	+9.286%	1	541	+37.255%
2026-04-22	1.3500	1.4000	1.3500	1.4000	-6.040%	12	542	+50.000%
2026-04-21	1.4000	1.4900	1.4000	1.4900	+26.271%	22	517	+40.940%
2026-04-17	1.2800	1.2800	1.1800	1.1800	-16.901%	10	517	+77.966%
2026-04-15	1.3400	1.4200	1.3400	1.4200	-5.333%	12	523	+47.887%
2026-04-13	1.4900	1.5000	1.4900	1.5000	0.000%	50	514	+40.000%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-6.250%	5	481	+40.000%
2026-04-09	1.6000	1.6000	1.5900	1.6000	0.000%	4	480	+31.250%
2026-04-08	1.5000	1.6000	1.5000	1.6000	-17.949%	13	480	+31.250%
2026-04-07	1.9500	1.9500	1.9500	1.9500	0.000%	4	469	+7.692%
2026-04-06	1.9500	1.9500	1.9500	1.9500	+2.632%	3	469	+7.692%
2026-04-02	2.0000	2.0000	1.9000	1.9000	+11.765%	6	465	+10.526%
2026-04-01	1.8000	1.8000	1.6500	1.7000	-11.917%	6	465	+23.529%
2026-03-31	2.3500	2.3500	1.9300	1.9300	-23.413%	35	464	+8.808%
2026-03-30	2.3500	2.5200	2.3000	2.5200	+6.780%	15	429	-16.667%
2026-03-27	2.6300	2.6300	2.3600	2.3600	-10.943%	22	414	-11.017%
2026-03-26	2.3000	2.6500	2.3000	2.6500	+35.897%	122	392	-20.755%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-4.878%	1	289	+7.692%
2026-03-24	2.1000	2.1000	2.0500	2.0500	+1.990%	13	290	+2.439%
2026-03-23	2.2200	2.2200	2.0100	2.0100	-9.865%	72	277	+4.478%
2026-03-20	2.2000	2.2300	2.1500	2.2300	-0.446%	116	343	-5.830%
2026-03-19	2.3000	2.3000	2.1700	2.2400	+17.895%	8	257	-6.250%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+18.750%	1	251	+10.526%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-9.605%	6	250	+31.250%
2026-03-16	1.7500	1.7700	1.7500	1.7700	-1.667%	2	250	+18.644%
2026-03-13	1.7500	1.8000	1.7500	1.8000	+20.000%	3	250	+16.667%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+5.634%	3	249	+40.000%
2026-03-05	1.4200	1.4200	1.4200	1.4200	+12.698%	4	249	+47.887%
2026-02-25	1.2600	1.2600	1.2600	1.2600	-5.263%	30	245	+66.667%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-29.630%	40	245	+57.895%
2026-02-17	1.9100	1.9200	1.8900	1.8900	+8.000%	31	245	+11.111%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-5.405%	1	226	+20.000%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+5.714%	3	226	+13.514%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-25.532%	40	223	+20.000%
2026-01-30	2.3000	2.3500	2.3000	2.3500	+30.556%	169	183	-10.638%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+12.500%	4	14	+16.667%
2026-01-20	1.6000	1.6000	1.6000	1.6000	0.000%	10	10	+31.250%