Dark

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

EOD

Jul 16, 2026

5.52-9.656%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.5900	5.5900	5.5200	5.5200	-9.656%	2	292	0.000%
2026-07-13	6.1100	6.1100	6.1100	6.1100	-6.718%	3	292	-9.656%
2026-07-09	6.5500	6.5500	6.5500	6.5500	+4.800%	5	295	-15.725%
2026-06-24	6.2500	6.2500	6.2500	6.2500	-19.355%	4	295	-11.680%
2026-06-22	7.7500	7.7500	7.7500	7.7500	-13.408%	75	295	-28.774%
2026-06-17	8.9500	8.9500	8.9500	8.9500	-3.763%	1	318	-38.324%
2026-06-15	9.3000	9.3000	9.3000	9.3000	+26.703%	1	318	-40.645%
2026-06-05	8.3300	8.3300	7.3400	7.3400	-17.528%	5	318	-24.796%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-7.292%	2	321	-37.978%
2026-05-07	9.6000	9.6000	9.6000	9.6000	+6.077%	1	321	-42.500%
2026-05-06	9.0500	9.0500	9.0500	9.0500	+9.697%	2	321	-39.006%
2026-05-04	8.2500	8.2500	8.2500	8.2500	-2.135%	1	321	-33.091%
2026-04-30	8.4300	8.4300	8.4300	8.4300	-0.824%	3	320	-34.520%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-10.526%	1	319	-35.059%
2026-04-23	9.7000	9.7000	9.5000	9.5000	-5.941%	8	319	-41.895%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-13.675%	1	327	-45.347%
2026-04-14	11.7000	11.7000	11.7000	11.7000	+17.000%	4	327	-52.821%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+5.263%	1	331	-44.800%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-17.391%	14	332	-41.895%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-16.968%	5	332	-52.000%
2026-03-05	13.8500	13.8500	13.8500	13.8500	-14.506%	1	333	-60.144%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+31.174%	1	334	-65.926%
2026-02-06	12.3500	12.3500	12.3500	12.3500	+1.898%	1	335	-55.304%
2026-02-03	12.1000	12.1200	12.1000	12.1200	-9.687%	10	335	-54.455%
2026-01-30	13.5200	13.5200	13.4200	13.4200	-14.522%	14	340	-58.867%
2026-01-29	15.7000	15.7000	15.7000	15.7000	+0.191%	10	340	-64.841%
2026-01-27	15.6700	15.6700	15.6700	15.6700	-7.278%	5	340	-64.773%
2026-01-23	16.9000	16.9000	16.9000	16.9000	+7.098%	1	340	-67.337%
2026-01-22	15.7800	15.7800	15.7800	15.7800	+10.970%	1	341	-65.019%
2026-01-21	14.3000	14.3000	14.2200	14.2200	+14.956%	2	341	-61.181%
2026-01-15	12.4300	12.4500	12.3300	12.3700	-1.825%	10	341	-55.376%
2026-01-12	12.7500	13.2000	12.6000	12.6000	+14.027%	14	341	-56.190%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+8.333%	1	332	-50.045%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+0.990%	1	333	-45.882%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+0.498%	1	332	-45.347%
2026-01-05	10.3000	10.3000	10.0500	10.0500	+12.921%	2	332	-45.075%
2026-01-02	8.8000	8.9000	8.8000	8.9000	-4.301%	3	332	-37.978%
2025-12-31	9.5000	9.5500	9.2700	9.3000	-3.125%	22	332	-40.645%
2025-12-30	9.6000	9.6000	9.6000	9.6000	0.000%	18	332	-42.500%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-6.796%	4	332	-42.500%
2025-12-26	10.5800	10.5800	10.3000	10.3000	+2.488%	7	330	-46.408%
2025-12-23	10.0500	10.0500	10.0500	10.0500	-9.622%	5	329	-45.075%
2025-12-22	10.4000	11.1200	10.4000	11.1200	+27.669%	4	327	-50.360%
2025-12-17	8.8000	8.8000	8.6500	8.7100	+3.077%	8	327	-36.625%
2025-12-15	8.7000	8.7000	8.4500	8.4500	-8.152%	33	327	-34.675%
2025-12-12	9.2000	9.2000	9.2000	9.2000	+17.497%	2	327	-40.000%
2025-12-02	7.6000	7.8300	7.6000	7.8300	-11.023%	4	325	-29.502%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+1.149%	5	324	-37.273%
2025-11-28	8.4500	8.7000	8.3500	8.7000	+11.538%	19	329	-36.552%
2025-11-26	7.5000	7.8000	7.5000	7.8000	+20.556%	18	327	-29.231%
2025-11-25	7.0500	7.0500	6.4700	6.4700	+9.661%	2	327	-14.683%
2025-11-20	6.6000	6.6000	5.9000	5.9000	-7.813%	12	327	-6.441%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-6.569%	4	317	-13.750%
2025-11-11	6.7500	6.8500	6.7500	6.8500	+4.580%	17	311	-19.416%
2025-11-07	6.8000	6.8000	6.5500	6.5500	+9.167%	2	311	-15.725%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-1.639%	5	310	-8.000%
2025-11-04	6.1600	6.1600	5.9000	6.1000	-9.630%	36	305	-9.508%
2025-11-03	7.9000	7.9000	6.7500	6.7500	-34.908%	4	303	-18.222%
2025-10-22	10.0000	10.3700	9.5100	10.3700	-23.750%	6	303	-46.770%
2025-10-15	13.6000	13.6000	13.6000	13.6000	+8.800%	4	302	-59.412%
2025-10-14	12.2000	12.5000	12.2000	12.5000	+25.000%	7	302	-55.840%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+3.093%	3	303	-44.800%
2025-09-30	10.1000	10.1000	9.7000	9.7000	-4.902%	103	303	-43.093%
2025-09-29	10.0000	10.2000	10.0000	10.2000	+9.560%	7	338	-45.882%
2025-09-24	9.3100	9.3100	9.3100	9.3100	-0.957%	5	340	-40.709%
2025-09-23	9.4000	9.4000	9.4000	9.4000	+13.117%	5	345	-41.277%
2025-09-19	8.3100	8.3100	8.3100	8.3100	+17.042%	2	345	-33.574%
2025-09-18	7.1000	7.1000	7.1000	7.1000	-12.346%	7	347	-22.254%
2025-09-15	8.0000	8.1000	8.0000	8.1000	+17.391%	6	354	-31.852%
2025-09-12	6.8600	6.9000	6.6800	6.9000	+16.949%	5	358	-20.000%
2025-09-09	5.9000	5.9000	5.9000	5.9000	-5.145%	2	355	-6.441%
2025-09-08	6.2500	6.2500	6.2200	6.2200	+7.427%	4	357	-11.254%
2025-09-05	5.9700	5.9700	5.7900	5.7900	+5.273%	2	359	-4.663%
2025-09-04	5.7900	5.7900	5.5000	5.5000	0.000%	32	359	+0.364%
2025-09-03	5.6600	5.9000	5.5000	5.5000	+6.178%	29	360	+0.364%
2025-09-02	5.1000	5.4500	5.1000	5.1800	+8.595%	10	361	+6.564%
2025-08-29	4.5500	4.7700	4.5500	4.7700	+7.432%	2	362	+15.723%
2025-08-27	4.2600	4.4400	4.2600	4.4400	+5.967%	2	362	+24.324%
2025-08-26	4.1900	4.1900	4.1900	4.1900	-0.238%	5	362	+31.742%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+13.821%	1	362	+31.429%
2025-08-19	3.6100	3.6900	3.6000	3.6900	-0.270%	30	363	+49.593%
2025-08-15	3.7000	3.7000	3.7000	3.7000	-5.128%	20	389	+49.189%
2025-08-14	3.9000	3.9000	3.9000	3.9000	+1.828%	2	399	+41.538%
2025-08-13	3.9400	3.9400	3.8100	3.8300	+6.983%	6	399	+44.125%
2025-08-07	3.5000	3.6000	3.3700	3.5800	+37.692%	75	399	+54.190%
2025-08-06	2.6300	2.7000	2.5100	2.6000	+9.705%	8	399	+112.308%
2025-08-05	2.3500	2.4900	2.1700	2.3700	+12.857%	26	396	+132.911%
2025-08-04	2.2300	2.2500	2.0700	2.1000	+9.375%	12	392	+162.857%
2025-08-01	2.0500	2.0500	1.9000	1.9200	-1.538%	6	388	+187.500%
2025-07-31	1.9300	1.9500	1.9300	1.9500	0.000%	15	387	+183.077%
2025-07-30	2.2200	2.2400	1.9500	1.9500	-11.765%	50	372	+183.077%
2025-07-29	2.1700	2.2300	2.0600	2.2100	+8.867%	23	351	+149.774%
2025-07-28	2.1700	2.1800	2.0000	2.0300	-11.739%	108	366	+171.921%
2025-07-25	2.4800	2.4800	2.1600	2.3000	+0.437%	20	366	+140.000%
2025-07-24	2.4500	2.4900	2.2900	2.2900	-3.376%	48	366	+141.048%
2025-07-23	2.5600	2.5600	2.3200	2.3700	-4.049%	35	333	+132.911%
2025-07-22	2.5500	2.5800	2.4200	2.4700	+1.646%	75	331	+123.482%
2025-07-21	2.4700	2.8000	2.4000	2.4300	+8.969%	24	267	+127.160%
2025-07-18	2.3300	2.3800	2.2000	2.2300	-0.889%	34	269	+147.534%
2025-07-17	2.0000	2.3000	2.0000	2.2500	+1.351%	16	259	+145.333%
2025-07-16	2.3300	2.3300	2.2200	2.2200	-9.388%	2	255	+148.649%
2025-07-14	2.7300	2.7300	2.4500	2.4500	-5.769%	11	255	+125.306%
2025-07-11	2.6000	2.6000	2.6000	2.6000	+20.930%	5	250	+112.308%
2025-07-09	2.1500	2.1500	2.1500	2.1500	+1.896%	100	245	+156.744%
2025-07-08	2.1100	2.1100	2.1100	2.1100	-15.261%	3	145	+161.611%
2025-07-07	2.4900	2.4900	2.4900	2.4900	+18.571%	20	142	+121.687%
2025-07-01	2.2200	2.2200	2.1000	2.1000	+5.000%	5	122	+162.857%
2025-06-27	2.0000	2.0000	2.0000	2.0000	-15.966%	100	122	+176.000%
2025-06-23	2.3000	2.3800	2.3000	2.3800	+8.676%	4	22	+131.933%
2025-06-20	2.2100	2.2700	2.1900	2.1900	-7.203%	16	24	+152.055%
2025-06-17	2.3600	2.3600	2.3600	2.3600	-6.719%	14	24	+133.898%
2025-06-13	2.3800	2.5300	2.3800	2.5300	+3.265%	4	10	+118.182%
2025-06-12	2.4500	2.4500	2.4500	2.4500	+2.941%	5	9	+125.306%
2025-06-11	2.5000	2.5000	1.8500	2.3800	0.000%	4	4	+131.933%