Dark

CDE20261120C12.5
CDE Nov 20 2026 12.50 Call (CDE261120C00012500)
option OPRA

EOD

Jul 20, 2026

3.20-10.364%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.2000	3.2000	3.2000	3.2000	-10.364%	4	903	0.000%
2026-07-17	3.2000	3.5700	3.2000	3.5700	-16.197%	11	903	-10.364%
2026-07-13	4.2600	4.2600	4.2600	4.2600	-19.623%	1	903	-24.883%
2026-07-01	5.3000	5.3000	5.3000	5.3000	+10.647%	2	903	-39.623%
2026-06-26	4.7900	4.7900	4.7900	4.7900	-8.238%	1	901	-33.194%
2026-06-23	5.2200	5.2200	5.2200	5.2200	-12.709%	1	900	-38.697%
2026-06-18	6.3000	6.3000	5.9800	5.9800	-21.316%	2	900	-46.488%
2026-06-17	7.6000	7.6000	7.6000	7.6000	-0.783%	2	900	-57.895%
2026-06-16	7.1000	7.6600	7.1000	7.6600	+29.611%	30	898	-58.225%
2026-06-12	5.6900	5.9100	5.6000	5.9100	+14.535%	111	928	-45.854%
2026-06-09	5.1600	5.1600	5.1600	5.1600	-13.277%	1	987	-37.984%
2026-06-08	5.9900	5.9900	5.9500	5.9500	-8.320%	160	986	-46.218%
2026-06-05	6.4900	6.4900	6.4900	6.4900	-12.886%	1	806	-50.693%
2026-06-02	7.5300	7.5300	7.4500	7.4500	+13.914%	2	805	-57.047%
2026-05-20	6.5600	6.5600	6.5400	6.5400	0.000%	60	804	-51.070%
2026-05-18	6.5400	6.5400	6.5400	6.5400	-0.909%	5	859	-51.070%
2026-05-15	6.4800	6.6600	6.3000	6.6000	-20.482%	64	859	-51.515%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-4.157%	20	915	-61.446%
2026-05-13	8.6200	8.6600	8.6200	8.6600	+4.337%	2	935	-63.048%
2026-05-11	8.3000	8.3000	8.2300	8.3000	+14.483%	70	935	-61.446%
2026-05-08	7.2500	7.2500	7.2500	7.2500	+3.571%	10	893	-55.862%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+9.375%	20	893	-54.286%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-17.419%	2	893	-50.000%
2026-04-24	7.7500	7.7500	7.7500	7.7500	+1.175%	1	893	-58.710%
2026-04-23	7.6200	7.6600	7.6200	7.6600	-9.988%	40	892	-58.225%
2026-04-16	8.6000	8.6000	8.5100	8.5100	-14.472%	2	892	-62.397%
2026-04-14	9.9000	9.9500	9.9000	9.9500	+11.173%	2	892	-67.839%
2026-04-13	8.8000	8.9500	8.8000	8.9500	-2.505%	3	892	-64.246%
2026-04-08	9.1800	9.1800	9.1800	9.1800	+15.327%	5	891	-65.142%
2026-04-07	7.9600	7.9600	7.9600	7.9600	+4.052%	15	896	-59.799%
2026-04-02	7.6500	7.6500	7.6500	7.6500	+27.713%	1	910	-58.170%
2026-03-30	6.1200	6.1200	5.9900	5.9900	-5.669%	10	910	-46.578%
2026-03-27	6.5000	6.5000	6.3500	6.3500	+4.441%	2	908	-49.606%
2026-03-26	6.0800	6.0800	6.0800	6.0800	-22.940%	20	906	-47.368%
2026-03-25	7.8900	7.8900	7.8900	7.8900	+8.082%	15	886	-59.442%
2026-03-19	7.6000	7.6000	7.2300	7.3000	-17.045%	60	871	-56.164%
2026-03-18	8.8000	8.8000	8.8000	8.8000	-13.725%	5	821	-63.636%
2026-03-17	10.2500	10.2500	10.2000	10.2000	-16.393%	40	821	-68.627%
2026-03-10	12.2000	12.2000	12.2000	12.2000	-12.857%	1	790	-73.770%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+8.527%	751	791	-77.143%
2026-02-20	12.9000	12.9000	12.9000	12.9000	+2.381%	1	873	-75.194%
2026-02-19	12.5000	12.6000	12.5000	12.6000	+5.882%	5	873	-74.603%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+14.203%	5	877	-73.109%
2026-02-17	10.4000	10.4200	10.4000	10.4200	-8.996%	2	873	-69.290%
2026-02-13	11.4800	11.4800	11.4500	11.4500	+5.046%	2	872	-72.052%
2026-02-12	11.9000	12.0700	10.9000	10.9000	-7.234%	5	872	-70.642%
2026-02-11	12.5000	12.5000	11.4000	11.7500	-3.689%	7	870	-72.766%
2026-02-10	12.3200	12.5000	12.2000	12.2000	-1.613%	502	873	-73.770%
2026-02-09	11.1300	12.4000	11.1300	12.4000	+19.576%	253	426	-74.194%
2026-02-06	10.3700	10.3700	10.3700	10.3700	+13.956%	1	214	-69.142%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-8.909%	2	214	-64.835%
2026-02-04	10.0400	10.0400	9.9900	9.9900	-7.926%	2	214	-67.968%
2026-02-03	11.0000	11.0000	10.8000	10.8500	+10.714%	18	213	-70.507%
2026-02-02	10.3000	10.3000	9.8000	9.8000	-6.220%	11	226	-67.347%
2026-01-30	11.9500	11.9500	10.4500	10.4500	-23.443%	3	236	-69.378%
2026-01-29	15.3000	15.3000	13.3500	13.6500	-2.708%	9	236	-76.557%
2026-01-28	14.9500	15.0500	14.0300	14.0300	-3.904%	5	233	-77.192%
2026-01-27	14.5300	14.6000	13.2000	14.6000	-9.598%	22	235	-78.082%
2026-01-26	16.1500	16.1500	16.1500	16.1500	+12.387%	1	233	-80.186%
2026-01-23	14.3700	14.3700	14.3700	14.3700	+15.422%	1	233	-77.731%
2026-01-21	12.1500	12.4500	12.1200	12.4500	+3.063%	3	232	-74.297%
2026-01-20	12.0800	12.0800	12.0800	12.0800	+16.154%	1	232	-73.510%
2026-01-16	10.4000	10.4000	10.4000	10.4000	-6.306%	1	233	-69.231%
2026-01-12	11.2000	11.2000	10.8500	11.1000	+14.433%	36	233	-71.171%
2026-01-09	9.1300	9.7000	9.1000	9.7000	+8.989%	6	263	-67.010%
2026-01-08	8.4000	8.9000	8.4000	8.9000	-1.111%	9	262	-64.045%
2026-01-07	8.4000	9.0000	8.3500	9.0000	-0.552%	10	262	-64.444%
2026-01-06	8.5000	9.0500	8.5000	9.0500	+8.774%	3	255	-64.641%
2026-01-05	8.8500	8.8800	8.3000	8.3200	+13.973%	6	253	-61.538%
2026-01-02	7.1000	7.3200	7.0500	7.3000	-7.360%	6	253	-56.164%
2025-12-31	7.9500	7.9500	7.8800	7.8800	-3.075%	2	252	-59.391%
2025-12-29	8.1500	8.1500	8.1000	8.1300	-7.614%	10	252	-60.640%
2025-12-26	8.9200	8.9200	8.8000	8.8000	+9.317%	6	254	-63.636%
2025-12-24	7.9800	8.0500	7.9800	8.0500	-4.959%	2	251	-60.248%
2025-12-23	8.5000	8.5000	8.4700	8.4700	+0.833%	7	251	-62.220%
2025-12-22	8.4000	8.4000	8.4000	8.4000	+14.286%	1	246	-61.905%
2025-12-18	7.3000	7.6000	7.3000	7.3500	0.000%	61	246	-56.463%
2025-12-17	7.1000	7.5500	7.1000	7.3500	+6.522%	7	293	-56.463%
2025-12-16	6.6500	6.9000	6.6500	6.9000	+1.471%	2	293	-53.623%
2025-12-15	7.3000	7.3000	6.8000	6.8000	-3.546%	4	291	-52.941%
2025-12-12	7.9500	7.9500	7.0500	7.0500	-3.689%	7	292	-54.610%
2025-12-11	6.7500	7.3200	6.7300	7.3200	+24.068%	12	293	-56.284%
2025-12-09	5.9000	5.9000	5.9000	5.9000	0.000%	3	283	-45.763%
2025-12-08	6.0000	6.0000	5.8000	5.9000	-4.839%	7	282	-45.763%
2025-12-04	6.0500	6.2000	6.0500	6.2000	-4.615%	11	276	-48.387%
2025-12-03	6.7100	6.7100	6.4300	6.5000	0.000%	3	287	-50.769%
2025-12-02	6.4500	6.5500	6.3700	6.5000	-10.345%	17	287	-50.769%
2025-12-01	7.1100	7.2500	7.1100	7.2500	+1.399%	21	277	-55.862%
2025-11-28	7.0200	7.1500	6.9500	7.1500	+13.854%	4	273	-55.245%
2025-11-26	6.3000	6.3000	6.2800	6.2800	+16.296%	4	271	-49.045%
2025-11-25	5.4500	5.4500	5.1700	5.4000	-6.250%	4	271	-40.741%
2025-11-19	5.7600	5.7600	5.7600	5.7600	+2.857%	1	272	-44.444%
2025-11-17	5.6000	5.6000	5.6000	5.6000	-3.448%	12	272	-42.857%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-2.357%	4	272	-44.828%
2025-11-12	5.9400	5.9400	5.9400	5.9400	+7.220%	2	276	-46.128%
2025-11-11	5.6500	5.6500	5.5400	5.5400	+10.800%	2	275	-42.238%
2025-11-07	5.6000	5.6000	5.0000	5.0000	-2.344%	6	275	-36.000%
2025-11-06	5.1200	5.1200	5.1200	5.1200	+11.304%	1	274	-37.500%
2025-11-04	4.9900	4.9900	4.5500	4.6000	-18.440%	53	275	-30.435%
2025-11-03	6.1900	6.1900	5.6400	5.6400	-30.025%	5	243	-43.262%
2025-10-27	8.0600	8.0600	8.0600	8.0600	+0.624%	1	242	-60.298%
2025-10-22	8.0100	8.0100	8.0100	8.0100	-8.977%	1	242	-60.050%
2025-10-21	8.8000	8.8000	8.8000	8.8000	-20.000%	1	242	-63.636%
2025-10-17	12.0000	12.0000	11.0000	11.0000	+8.911%	51	241	-70.909%
2025-10-14	10.1000	10.1000	10.1000	10.1000	-1.463%	1	190	-68.317%
2025-10-08	10.2500	10.2500	10.2500	10.2500	+21.734%	1	191	-68.780%
2025-10-03	8.4900	8.5800	8.3500	8.4200	+5.514%	6	191	-61.995%
2025-10-02	8.6900	8.6900	7.8200	7.9800	-7.317%	12	191	-59.900%
2025-10-01	8.6900	8.7700	8.2800	8.6100	+5.774%	12	191	-62.834%
2025-09-30	8.4400	8.7000	8.0400	8.1400	-1.691%	16	191	-60.688%
2025-09-29	8.6700	8.8000	8.2100	8.2800	-1.779%	20	191	-61.353%
2025-09-26	7.8000	8.4700	7.8000	8.4300	+12.101%	26	189	-62.040%
2025-09-25	7.5200	7.7800	7.4900	7.5200	-1.956%	10	189	-57.447%
2025-09-24	8.0500	8.2000	7.6700	7.6700	-1.414%	18	188	-58.279%
2025-09-23	7.9200	8.0400	7.7300	7.7800	+3.046%	12	185	-58.869%
2025-09-22	7.1100	7.6800	6.8400	7.5500	+7.397%	20	183	-57.616%
2025-09-19	6.7300	7.1800	6.6100	7.0300	+17.362%	11	183	-54.481%
2025-09-18	5.6400	6.1500	5.6400	5.9900	-2.760%	18	179	-46.578%
2025-09-17	5.9000	6.4900	5.9000	6.1600	+0.489%	83	179	-48.052%
2025-09-16	7.0400	7.0400	6.1100	6.1300	-7.681%	26	130	-47.798%
2025-09-15	5.7000	6.6400	5.6200	6.6400	+20.727%	24	128	-51.807%
2025-09-12	5.3000	5.5000	5.2200	5.5000	+4.762%	32	127	-41.818%
2025-09-11	5.0100	5.4400	4.8400	5.2500	+6.275%	26	126	-39.048%
2025-09-10	4.7700	5.0600	4.5700	4.9400	+11.011%	19	124	-35.223%
2025-09-09	4.6700	4.6800	4.4100	4.4500	-3.471%	14	124	-28.090%
2025-09-08	4.8300	5.0500	4.5800	4.6100	-3.354%	32	125	-30.586%
2025-09-05	4.7600	4.9000	4.4700	4.7700	+6.711%	34	128	-32.914%
2025-09-04	4.3700	4.6500	4.3400	4.4700	+2.523%	29	129	-28.412%
2025-09-03	4.0800	4.5200	4.0400	4.3600	+5.060%	40	129	-26.606%
2025-09-02	3.6500	4.1500	3.5300	4.1500	+14.958%	68	131	-22.892%
2025-08-29	3.0600	3.6700	3.0600	3.6100	+5.248%	64	134	-11.357%
2025-08-28	3.2900	3.5000	3.2000	3.4300	+6.192%	56	134	-6.706%
2025-08-27	3.1300	3.4000	2.9200	3.2300	+6.601%	69	120	-0.929%
2025-08-26	3.1600	3.2000	2.9500	3.0300	+2.712%	20	98	+5.611%
2025-08-25	3.1200	3.1600	2.9500	2.9500	+9.259%	35	90	+8.475%
2025-08-18	2.8200	2.8900	2.6200	2.7000	-2.527%	18	84	+18.519%
2025-08-15	2.7700	2.9500	2.6900	2.7700	+2.974%	40	79	+15.523%
2025-08-14	2.5800	3.1000	2.5800	2.6900	-3.237%	44	53	+18.959%
2025-08-13	2.9700	2.9700	2.6900	2.7800	+1.460%	18	49	+15.108%
2025-08-12	2.7000	2.9400	2.6200	2.7400	-2.143%	36	45	+16.788%
2025-08-11	2.6500	2.8500	2.4600	2.8000	+2.941%	58	55	+14.286%
2025-08-08	2.3400	2.8400	2.3400	2.7200	+10.569%	32	69	+17.647%
2025-08-07	2.3300	2.6800	2.2900	2.4600	+27.461%	54	64	+30.081%
2025-08-06	1.7400	1.9300	1.7200	1.9300	+12.209%	26	59	+65.803%
2025-08-05	1.5300	1.7300	1.5100	1.7200	+14.667%	42	56	+86.047%
2025-08-04	1.5400	1.5500	1.4000	1.5000	+11.940%	38	50	+113.333%
2025-08-01	1.2100	1.3900	1.2100	1.3400	+11.667%	12	48	+138.806%
2025-07-31	1.3000	1.3000	1.2000	1.2000	-15.493%	6	46	+166.667%
2025-07-30	1.5000	1.5200	1.3600	1.4200	-4.054%	14	46	+125.352%
2025-07-29	1.5500	1.5800	1.3600	1.4800	+4.965%	29	44	+116.216%
2025-07-28	1.3700	1.5400	1.3600	1.4100	-4.730%	37	43	+126.950%
2025-07-25	1.5900	1.7000	1.4500	1.4800	-8.075%	32	42	+116.216%
2025-07-24	1.5700	1.7300	1.5300	1.6100	-3.593%	34	43	+98.758%
2025-07-23	1.6600	1.7700	1.5000	1.6700	-4.571%	46	37	+91.617%
2025-07-22	1.6500	1.8100	1.6500	1.7500	+2.339%	18	35	+82.857%
2025-07-21	1.7000	1.9600	1.6200	1.7100	+12.500%	34	28	+87.135%
2025-07-18	1.5200	1.6500	1.5000	1.5200	-3.797%	46	30	+110.526%
2025-07-17	1.1000	1.5800	1.1000	1.5800	+3.947%	16	20	+102.532%
2025-07-16	1.4100	1.5200	1.4100	1.5200	+2.013%	3	16	+110.526%
2025-07-01	1.4900	1.4900	1.4900	1.4900	-5.096%	1	16	+114.765%
2025-06-23	1.5700	1.5700	1.5700	1.5700	-17.368%	1	16	+103.822%
2025-06-10	1.9000	1.9000	1.9000	1.9000	0.000%	15	15	+68.421%