Dark

CDE20261120C10
CDE Nov 20 2026 10.00 Call (CDE261120C00010000)
option OPRA

EOD

Sep 2, 2026

11.20-9.238%(-1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.2000	11.2000	11.2000	11.2000	-9.238%	2	320	0.000%
2026-08-27	12.3000	12.3400	12.3000	12.3400	+14.154%	37	323	-9.238%
2026-08-21	10.8100	10.8100	10.8100	10.8100	-4.336%	2	295	+3.608%
2026-08-19	8.6000	11.3000	8.6000	11.3000	+16.495%	2	293	-0.885%
2026-08-17	9.7000	9.7000	9.7000	9.7000	+6.593%	3	293	+15.464%
2026-08-14	9.1000	9.1000	9.1000	9.1000	+71.698%	11	293	+23.077%
2026-07-29	5.3000	5.3000	5.3000	5.3000	0.000%	1	293	+111.321%
2026-07-28	5.3000	5.3000	5.3000	5.3000	-3.986%	1	292	+111.321%
2026-07-16	5.5900	5.5900	5.5200	5.5200	-9.656%	2	292	+102.899%
2026-07-13	6.1100	6.1100	6.1100	6.1100	-6.718%	3	292	+83.306%
2026-07-09	6.5500	6.5500	6.5500	6.5500	+4.800%	5	295	+70.992%
2026-06-24	6.2500	6.2500	6.2500	6.2500	-19.355%	4	295	+79.200%
2026-06-22	7.7500	7.7500	7.7500	7.7500	-13.408%	75	295	+44.516%
2026-06-17	8.9500	8.9500	8.9500	8.9500	-3.763%	1	318	+25.140%
2026-06-15	9.3000	9.3000	9.3000	9.3000	+26.703%	1	318	+20.430%
2026-06-05	8.3300	8.3300	7.3400	7.3400	-17.528%	5	318	+52.589%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-7.292%	2	321	+25.843%
2026-05-07	9.6000	9.6000	9.6000	9.6000	+6.077%	1	321	+16.667%
2026-05-06	9.0500	9.0500	9.0500	9.0500	+9.697%	2	321	+23.757%
2026-05-04	8.2500	8.2500	8.2500	8.2500	-2.135%	1	321	+35.758%
2026-04-30	8.4300	8.4300	8.4300	8.4300	-0.824%	3	320	+32.859%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-10.526%	1	319	+31.765%
2026-04-23	9.7000	9.7000	9.5000	9.5000	-5.941%	8	319	+17.895%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-13.675%	1	327	+10.891%
2026-04-14	11.7000	11.7000	11.7000	11.7000	+17.000%	4	327	-4.274%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+5.263%	1	331	+12.000%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-17.391%	14	332	+17.895%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-16.968%	5	332	-2.609%
2026-03-05	13.8500	13.8500	13.8500	13.8500	-14.506%	1	333	-19.134%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+31.174%	1	334	-30.864%
2026-02-06	12.3500	12.3500	12.3500	12.3500	+1.898%	1	335	-9.312%
2026-02-03	12.1000	12.1200	12.1000	12.1200	-9.687%	10	335	-7.591%
2026-01-30	13.5200	13.5200	13.4200	13.4200	-14.522%	14	340	-16.542%
2026-01-29	15.7000	15.7000	15.7000	15.7000	+0.191%	10	340	-28.662%
2026-01-27	15.6700	15.6700	15.6700	15.6700	-7.278%	5	340	-28.526%
2026-01-23	16.9000	16.9000	16.9000	16.9000	+7.098%	1	340	-33.728%
2026-01-22	15.7800	15.7800	15.7800	15.7800	+10.970%	1	341	-29.024%
2026-01-21	14.3000	14.3000	14.2200	14.2200	+14.956%	2	341	-21.238%
2026-01-15	12.4300	12.4500	12.3300	12.3700	-1.825%	10	341	-9.458%
2026-01-12	12.7500	13.2000	12.6000	12.6000	+14.027%	14	341	-11.111%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+8.333%	1	332	+1.357%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+0.990%	1	333	+9.804%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+0.498%	1	332	+10.891%
2026-01-05	10.3000	10.3000	10.0500	10.0500	+12.921%	2	332	+11.443%
2026-01-02	8.8000	8.9000	8.8000	8.9000	-4.301%	3	332	+25.843%
2025-12-31	9.5000	9.5500	9.2700	9.3000	-3.125%	22	332	+20.430%
2025-12-30	9.6000	9.6000	9.6000	9.6000	0.000%	18	332	+16.667%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-6.796%	4	332	+16.667%
2025-12-26	10.5800	10.5800	10.3000	10.3000	+2.488%	7	330	+8.738%
2025-12-23	10.0500	10.0500	10.0500	10.0500	-9.622%	5	329	+11.443%
2025-12-22	10.4000	11.1200	10.4000	11.1200	+27.669%	4	327	+0.719%
2025-12-17	8.8000	8.8000	8.6500	8.7100	+3.077%	8	327	+28.588%
2025-12-15	8.7000	8.7000	8.4500	8.4500	-8.152%	33	327	+32.544%
2025-12-12	9.2000	9.2000	9.2000	9.2000	+17.497%	2	327	+21.739%
2025-12-02	7.6000	7.8300	7.6000	7.8300	-11.023%	4	325	+43.040%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+1.149%	5	324	+27.273%
2025-11-28	8.4500	8.7000	8.3500	8.7000	+11.538%	19	329	+28.736%
2025-11-26	7.5000	7.8000	7.5000	7.8000	+20.556%	18	327	+43.590%
2025-11-25	7.0500	7.0500	6.4700	6.4700	+9.661%	2	327	+73.107%
2025-11-20	6.6000	6.6000	5.9000	5.9000	-7.813%	12	327	+89.831%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-6.569%	4	317	+75.000%
2025-11-11	6.7500	6.8500	6.7500	6.8500	+4.580%	17	311	+63.504%
2025-11-07	6.8000	6.8000	6.5500	6.5500	+9.167%	2	311	+70.992%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-1.639%	5	310	+86.667%
2025-11-04	6.1600	6.1600	5.9000	6.1000	-9.630%	36	305	+83.607%
2025-11-03	7.9000	7.9000	6.7500	6.7500	-34.908%	4	303	+65.926%
2025-10-22	10.0000	10.3700	9.5100	10.3700	-23.750%	6	303	+8.004%
2025-10-15	13.6000	13.6000	13.6000	13.6000	+8.800%	4	302	-17.647%
2025-10-14	12.2000	12.5000	12.2000	12.5000	+25.000%	7	302	-10.400%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+3.093%	3	303	+12.000%
2025-09-30	10.1000	10.1000	9.7000	9.7000	-4.902%	103	303	+15.464%
2025-09-29	10.0000	10.2000	10.0000	10.2000	+9.560%	7	338	+9.804%
2025-09-24	9.3100	9.3100	9.3100	9.3100	-0.957%	5	340	+20.301%
2025-09-23	9.4000	9.4000	9.4000	9.4000	+13.117%	5	345	+19.149%
2025-09-19	8.3100	8.3100	8.3100	8.3100	+17.042%	2	345	+34.777%
2025-09-18	7.1000	7.1000	7.1000	7.1000	-12.346%	7	347	+57.746%
2025-09-15	8.0000	8.1000	8.0000	8.1000	+17.391%	6	354	+38.272%
2025-09-12	6.8600	6.9000	6.6800	6.9000	+16.949%	5	358	+62.319%
2025-09-09	5.9000	5.9000	5.9000	5.9000	-5.145%	2	355	+89.831%
2025-09-08	6.2500	6.2500	6.2200	6.2200	+7.427%	4	357	+80.064%
2025-09-05	5.9700	5.9700	5.7900	5.7900	+5.273%	2	359	+93.437%
2025-09-04	5.7900	5.7900	5.5000	5.5000	0.000%	32	359	+103.636%
2025-09-03	5.6600	5.9000	5.5000	5.5000	+6.178%	29	360	+103.636%
2025-09-02	5.1000	5.4500	5.1000	5.1800	+8.595%	10	361	+116.216%
2025-08-29	4.5500	4.7700	4.5500	4.7700	+7.432%	2	362	+134.801%
2025-08-27	4.2600	4.4400	4.2600	4.4400	+5.967%	2	362	+152.252%
2025-08-26	4.1900	4.1900	4.1900	4.1900	-0.238%	5	362	+167.303%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+13.821%	1	362	+166.667%
2025-08-19	3.6100	3.6900	3.6000	3.6900	-0.270%	30	363	+203.523%
2025-08-15	3.7000	3.7000	3.7000	3.7000	-5.128%	20	389	+202.703%
2025-08-14	3.9000	3.9000	3.9000	3.9000	+1.828%	2	399	+187.179%
2025-08-13	3.9400	3.9400	3.8100	3.8300	+6.983%	6	399	+192.428%
2025-08-07	3.5000	3.6000	3.3700	3.5800	+37.692%	75	399	+212.849%
2025-08-06	2.6300	2.7000	2.5100	2.6000	+9.705%	8	399	+330.769%
2025-08-05	2.3500	2.4900	2.1700	2.3700	+12.857%	26	396	+372.574%
2025-08-04	2.2300	2.2500	2.0700	2.1000	+9.375%	12	392	+433.333%
2025-08-01	2.0500	2.0500	1.9000	1.9200	-1.538%	6	388	+483.333%
2025-07-31	1.9300	1.9500	1.9300	1.9500	0.000%	15	387	+474.359%
2025-07-30	2.2200	2.2400	1.9500	1.9500	-11.765%	50	372	+474.359%
2025-07-29	2.1700	2.2300	2.0600	2.2100	+8.867%	23	351	+406.787%
2025-07-28	2.1700	2.1800	2.0000	2.0300	-11.739%	108	366	+451.724%
2025-07-25	2.4800	2.4800	2.1600	2.3000	+0.437%	20	366	+386.957%
2025-07-24	2.4500	2.4900	2.2900	2.2900	-3.376%	48	366	+389.083%
2025-07-23	2.5600	2.5600	2.3200	2.3700	-4.049%	35	333	+372.574%
2025-07-22	2.5500	2.5800	2.4200	2.4700	+1.646%	75	331	+353.441%
2025-07-21	2.4700	2.8000	2.4000	2.4300	+8.969%	24	267	+360.905%
2025-07-18	2.3300	2.3800	2.2000	2.2300	-0.889%	34	269	+402.242%
2025-07-17	2.0000	2.3000	2.0000	2.2500	+1.351%	16	259	+397.778%
2025-07-16	2.3300	2.3300	2.2200	2.2200	-9.388%	2	255	+404.505%
2025-07-14	2.7300	2.7300	2.4500	2.4500	-5.769%	11	255	+357.143%
2025-07-11	2.6000	2.6000	2.6000	2.6000	+20.930%	5	250	+330.769%
2025-07-09	2.1500	2.1500	2.1500	2.1500	+1.896%	100	245	+420.930%
2025-07-08	2.1100	2.1100	2.1100	2.1100	-15.261%	3	145	+430.806%
2025-07-07	2.4900	2.4900	2.4900	2.4900	+18.571%	20	142	+349.799%
2025-07-01	2.2200	2.2200	2.1000	2.1000	+5.000%	5	122	+433.333%
2025-06-27	2.0000	2.0000	2.0000	2.0000	-15.966%	100	122	+460.000%
2025-06-23	2.3000	2.3800	2.3000	2.3800	+8.676%	4	22	+370.588%
2025-06-20	2.2100	2.2700	2.1900	2.1900	-7.203%	16	24	+411.416%
2025-06-17	2.3600	2.3600	2.3600	2.3600	-6.719%	14	24	+374.576%
2025-06-13	2.3800	2.5300	2.3800	2.5300	+3.265%	4	10	+342.688%
2025-06-12	2.4500	2.4500	2.4500	2.4500	+2.941%	5	9	+357.143%
2025-06-11	2.5000	2.5000	1.8500	2.3800	0.000%	4	4	+370.588%