Dark

CDE20260918P17.5
CDE Sep 18 2026 17.50 Put (CDE260918P00017500)
option OPRA

EOD

Jul 20, 2026

3.90+7.143%(+0.26)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.0000	4.0000	3.8800	3.9000	+7.143%	71	3,668	0.000%
2026-07-17	3.9000	3.9000	3.6400	3.6400	+4.000%	8	3,679	+7.143%
2026-07-16	3.2600	3.5000	3.2600	3.5000	+16.667%	406	3,671	+11.429%
2026-07-15	2.7500	3.0000	2.7500	3.0000	+9.091%	110	3,278	+30.000%
2026-07-14	2.6800	2.7500	2.5400	2.7500	-11.290%	56	3,377	+41.818%
2026-07-13	3.0000	3.1000	2.9500	3.1000	+8.772%	20	3,411	+25.806%
2026-07-10	2.9500	2.9500	2.8500	2.8500	+1.786%	4	3,395	+36.842%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-15.152%	2	3,396	+39.286%
2026-07-08	3.2000	3.3000	3.2000	3.3000	+15.789%	9	3,396	+18.182%
2026-07-07	2.8500	2.8500	2.8500	2.8500	+37.019%	32	3,387	+36.842%
2026-07-06	2.1000	2.1000	2.0800	2.0800	-13.333%	11	3,391	+87.500%
2026-07-02	2.0400	2.4000	2.0400	2.4000	-2.041%	33	3,364	+62.500%
2026-07-01	2.7000	2.7000	2.4500	2.4500	-14.931%	34	3,364	+59.184%
2026-06-29	2.8800	2.8800	2.8800	2.8800	-2.373%	2	3,335	+35.417%
2026-06-26	2.7000	2.9500	2.5500	2.9500	0.000%	33	3,335	+32.203%
2026-06-25	3.0000	3.0000	2.9000	2.9500	-7.813%	140	3,305	+32.203%
2026-06-24	3.1100	3.2000	3.1000	3.2000	+20.755%	35	3,291	+21.875%
2026-06-23	2.7500	2.7500	2.6500	2.6500	+12.766%	29	3,306	+47.170%
2026-06-22	2.3000	2.3500	2.3000	2.3500	-2.083%	20	3,290	+65.957%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+2.128%	1	3,271	+62.500%
2026-06-17	1.8000	2.3500	1.7400	2.3500	+25.000%	18	3,271	+65.957%
2026-06-16	1.8800	1.8800	1.8800	1.8800	-6.000%	1	3,268	+107.447%
2026-06-15	1.8300	2.0000	1.8300	2.0000	-23.077%	42	3,267	+95.000%
2026-06-12	2.8000	2.9000	2.6000	2.6000	-27.778%	32	3,284	+50.000%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+5.882%	1	3,309	+8.333%
2026-06-10	3.2000	3.4000	3.2000	3.4000	-5.028%	59	3,308	+14.706%
2026-06-09	3.5800	3.5800	3.5800	3.5800	+23.448%	6	3,370	+8.939%
2026-06-08	2.8000	2.9000	2.7000	2.9000	-3.333%	101	3,364	+34.483%
2026-06-05	2.9200	3.0600	2.9200	3.0000	+25.000%	30	3,388	+30.000%
2026-06-04	2.4000	2.4000	2.3500	2.4000	+14.286%	30	3,396	+62.500%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+2.439%	10	3,408	+85.714%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+2.500%	255	3,398	+90.244%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-2.913%	5	3,161	+95.000%
2026-05-29	2.0500	2.0600	2.0500	2.0600	-24.818%	14	3,156	+89.320%
2026-05-28	2.7400	2.7400	2.7400	2.7400	+11.837%	3	3,142	+42.336%
2026-05-27	2.5500	2.5500	2.4500	2.4500	0.000%	69	3,145	+59.184%
2026-05-26	2.4500	2.4500	2.4500	2.4500	-8.240%	8	3,115	+59.184%
2026-05-22	2.8000	2.8000	2.6000	2.6700	+8.980%	236	3,035	+46.067%
2026-05-21	2.6300	2.6300	2.4000	2.4500	-7.547%	230	2,950	+59.184%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-11.667%	1	2,950	+47.170%
2026-05-19	3.1000	3.1100	3.0000	3.0000	+9.091%	19	2,141	+30.000%
2026-05-18	2.6000	2.7500	2.6000	2.7500	+1.852%	1,767	2,141	+41.818%
2026-05-15	2.6900	2.7000	2.6000	2.7000	+25.581%	76	2,141	+44.444%
2026-05-14	2.3000	2.3000	2.1000	2.1500	-4.444%	219	2,093	+81.395%
2026-05-12	2.2500	2.3500	2.2500	2.2500	+11.386%	108	2,198	+73.333%
2026-05-11	2.2200	2.2200	2.0000	2.0200	-14.043%	17	2,198	+93.069%
2026-05-08	2.4500	2.4500	2.3500	2.3500	-9.266%	4	2,189	+65.957%
2026-05-07	2.0500	2.5900	2.0500	2.5900	+8.824%	112	2,187	+50.579%
2026-05-06	2.4800	2.4800	2.3000	2.3800	-19.322%	23	2,081	+63.866%
2026-05-05	2.7500	2.9500	2.7500	2.9500	+2.431%	68	2,080	+32.203%
2026-05-04	2.8000	2.9000	2.8000	2.8800	+8.679%	45	2,036	+35.417%
2026-05-01	2.8000	2.8000	2.4500	2.6500	-5.018%	13	2,019	+47.170%
2026-04-30	2.9300	2.9300	2.7800	2.7900	-8.824%	6	2,019	+39.785%
2026-04-29	3.1900	3.1900	3.0600	3.0600	+7.368%	12	2,018	+27.451%
2026-04-28	2.8600	2.8600	2.8300	2.8500	+11.765%	4	2,017	+36.842%
2026-04-27	2.5000	2.5500	2.5000	2.5500	+4.508%	3	2,016	+52.941%
2026-04-24	2.4800	2.4800	2.4400	2.4400	-6.513%	4	2,016	+59.836%
2026-04-23	2.5800	2.6100	2.5600	2.6100	+6.531%	3	2,017	+49.425%
2026-04-22	2.4700	2.4700	2.4500	2.4500	+6.987%	96	2,016	+59.184%
2026-04-20	2.3000	2.3000	2.2900	2.2900	+9.048%	12	1,923	+70.306%
2026-04-17	2.2200	2.2300	2.1000	2.1000	-13.223%	67	1,912	+85.714%
2026-04-16	2.4200	2.4200	2.4200	2.4200	-5.098%	1	1,865	+61.157%
2026-04-13	2.5500	2.5500	2.5000	2.5500	+2.000%	72	1,864	+52.941%
2026-04-10	2.5100	2.5100	2.5000	2.5000	-5.660%	13	1,860	+56.000%
2026-04-09	2.7000	2.7500	2.6500	2.6500	0.000%	7	1,857	+47.170%
2026-04-08	2.7000	2.7000	2.6000	2.6500	-17.188%	85	1,856	+47.170%
2026-04-07	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,860	+21.875%
2026-04-06	3.1000	3.2000	3.1000	3.2000	+6.667%	11	1,859	+21.875%
2026-04-02	3.1000	3.1000	3.0000	3.0000	+6.762%	39	1,815	+30.000%
2026-04-01	3.0200	3.0200	2.7500	2.8100	-15.106%	8	1,815	+38.790%
2026-03-31	3.6000	3.6000	3.3100	3.3100	-10.541%	18	1,821	+17.825%
2026-03-30	3.8000	3.8000	3.7000	3.7000	-6.801%	13	1,805	+5.405%
2026-03-27	3.9000	3.9700	3.9000	3.9700	-0.750%	4	1,795	-1.763%
2026-03-26	3.7000	4.0000	3.6000	4.0000	+31.148%	44	1,792	-2.500%
2026-03-25	3.1800	3.1800	3.0500	3.0500	-5.864%	56	1,773	+27.869%
2026-03-24	3.3000	3.3500	3.2000	3.2400	+3.185%	26	1,718	+20.370%
2026-03-23	3.7900	3.7900	3.1400	3.1400	-12.778%	116	1,693	+24.204%
2026-03-20	3.4000	3.6000	3.4000	3.6000	+1.695%	539	1,649	+8.333%
2026-03-19	3.6000	3.6000	3.4500	3.5400	+18.000%	30	1,130	+10.169%
2026-03-18	3.0000	3.0000	2.9500	3.0000	+5.263%	26	1,141	+30.000%
2026-03-16	2.8500	2.9000	2.8500	2.8500	0.000%	29	1,125	+36.842%
2026-03-13	2.8000	2.8500	2.8000	2.8500	+11.765%	16	1,096	+36.842%
2026-03-12	2.5000	2.5500	2.5000	2.5500	+4.082%	6	1,088	+52.941%
2026-03-11	2.5000	2.5000	2.4500	2.4500	-5.769%	9	1,083	+59.184%
2026-03-09	2.6000	2.6500	2.6000	2.6000	+6.122%	3	1,080	+50.000%
2026-03-05	2.3000	2.4500	2.3000	2.4500	+16.667%	1,014	1,079	+59.184%
2026-03-03	2.1400	2.1400	2.1000	2.1000	-27.586%	52	65	+85.714%
2026-02-17	2.8500	2.9000	2.8500	2.9000	+7.407%	2	13	+34.483%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-3.571%	1	10	+44.444%
2026-02-09	2.8000	2.8000	2.8000	2.8000	-26.316%	1	10	+39.286%
2026-02-04	3.2300	3.8000	3.2300	3.8000	+7.955%	5	9	+2.632%
2026-02-02	3.5600	3.5600	3.4500	3.5200	0.000%	7	7	+10.795%