Dark

CDE20261120C15
CDE Nov 20 2026 15.00 Call (CDE261120C00015000)
option OPRA

EOD

Jul 20, 2026

2.200.000%(0.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0500	2.2000	2.0500	2.2000	0.000%	60	8,806	0.000%
2026-07-17	2.2000	2.3700	2.1500	2.2000	-10.931%	268	8,792	0.000%
2026-07-16	2.6500	2.6500	2.4000	2.4700	-20.323%	4,311	8,612	-10.931%
2026-07-15	3.2000	3.2000	3.1000	3.1000	-6.061%	101	4,398	-29.032%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+13.014%	1	4,397	-33.333%
2026-07-13	2.9500	2.9500	2.8500	2.9200	-11.515%	152	4,397	-24.658%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-2.941%	5	4,245	-33.333%
2026-07-09	3.3500	3.4000	3.3500	3.4000	+29.278%	83	4,249	-35.294%
2026-07-08	3.0000	3.0000	2.6300	2.6300	-17.813%	168	4,326	-16.350%
2026-07-07	3.3000	3.3200	3.2000	3.2000	-27.273%	564	4,223	-31.250%
2026-07-06	4.3200	4.4000	4.3200	4.4000	+2.326%	18	3,773	-50.000%
2026-07-02	4.3300	4.3600	4.3000	4.3000	+10.256%	72	3,850	-48.837%
2026-07-01	3.8300	3.9000	3.8300	3.9000	+5.978%	12	3,850	-43.590%
2026-06-30	3.6800	3.6800	3.6800	3.6800	-4.416%	5	3,848	-40.217%
2026-06-26	3.5000	3.8500	3.5000	3.8500	+11.594%	2	3,843	-42.857%
2026-06-25	3.3300	3.4500	3.3300	3.4500	+11.290%	15	3,843	-36.232%
2026-06-24	3.2500	3.2500	3.1000	3.1000	-13.889%	66	3,848	-29.032%
2026-06-23	3.8300	3.8300	3.6000	3.6000	-20.000%	18	3,782	-38.889%
2026-06-18	4.9300	4.9300	4.5000	4.5000	-6.250%	70	3,847	-51.111%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-15.344%	5	3,847	-54.167%
2026-06-15	5.6700	5.6700	5.6700	5.6700	+60.169%	1	3,842	-61.199%
2026-06-11	3.5400	3.5400	3.5400	3.5400	+2.312%	1	3,842	-37.853%
2026-06-10	3.6000	3.6000	3.4600	3.4600	+2.065%	3	3,843	-36.416%
2026-06-09	3.9000	3.9000	3.3600	3.3900	-22.955%	119	3,838	-35.103%
2026-06-08	4.7000	4.7000	4.4000	4.4000	+9.453%	20	3,721	-50.000%
2026-06-05	4.1000	4.1000	4.0200	4.0200	-25.693%	4	3,701	-45.274%
2026-06-04	5.4200	5.4700	5.4100	5.4100	-1.636%	56	3,697	-59.335%
2026-06-03	5.3000	5.5000	5.3000	5.5000	-8.486%	10	3,753	-60.000%
2026-05-29	5.6000	6.0100	5.6000	6.0100	+27.872%	11	3,752	-63.394%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-11.654%	1	3,743	-53.191%
2026-05-26	5.4200	5.4200	5.1000	5.3200	+8.793%	401	3,742	-58.647%
2026-05-22	4.8900	4.8900	4.8900	4.8900	-7.736%	1	4,133	-55.010%
2026-05-21	5.2000	5.3000	5.2000	5.3000	+5.159%	41	4,113	-58.491%
2026-05-18	5.2000	5.2000	5.0400	5.0400	-25.882%	408	4,113	-56.349%
2026-05-13	6.9900	7.0100	6.8000	6.8000	+1.493%	5	3,721	-67.647%
2026-05-12	6.7000	6.7000	6.7000	6.7000	+4.688%	6	3,712	-67.164%
2026-05-11	6.4000	6.4000	6.4000	6.4000	+12.281%	1	3,712	-65.625%
2026-05-08	5.8000	5.8000	5.7000	5.7000	0.000%	6	3,713	-61.404%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+1.786%	4	3,717	-61.404%
2026-05-06	5.7100	5.7100	5.6000	5.6000	+12.000%	8	3,713	-60.714%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-5.482%	5	3,719	-56.000%
2026-05-01	5.2900	5.2900	5.2900	5.2900	+8.180%	10	3,724	-58.412%
2026-04-29	4.8900	4.8900	4.8900	4.8900	-8.427%	5	3,724	-55.010%
2026-04-28	5.6000	5.6000	5.3400	5.3400	-12.459%	46	3,719	-58.801%
2026-04-21	6.5600	6.5600	6.0500	6.1000	-9.361%	38	3,637	-63.934%
2026-04-20	6.9500	6.9500	6.7000	6.7300	-1.175%	46	3,637	-67.311%
2026-04-16	6.7000	6.8100	6.6800	6.8100	-15.613%	22	3,681	-67.695%
2026-04-14	8.2000	8.5700	8.0700	8.0700	+9.054%	14	3,661	-72.739%
2026-04-13	7.1700	7.5000	7.1700	7.4000	-1.333%	5	3,669	-70.270%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+13.982%	2	3,668	-70.667%
2026-04-07	6.2000	6.5900	6.2000	6.5800	+2.813%	58	3,670	-66.565%
2026-04-06	6.5000	6.5000	6.4000	6.4000	-5.465%	40	3,612	-65.625%
2026-04-02	6.3000	6.7800	6.1000	6.7700	-0.441%	327	3,253	-67.504%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+5.919%	20	3,253	-67.647%
2026-03-31	5.4000	6.4200	5.3100	6.4200	+33.750%	34	3,233	-65.732%
2026-03-30	5.4000	5.4000	4.7400	4.8000	-7.514%	22	3,255	-54.167%
2026-03-27	4.8700	5.5000	4.8000	5.1900	+10.426%	39	3,233	-57.611%
2026-03-26	5.2600	5.2600	4.7000	4.7000	-25.984%	49	3,212	-53.191%
2026-03-25	6.1800	6.3500	6.0000	6.3500	+4.613%	21	3,163	-65.354%
2026-03-24	6.0700	6.0700	6.0700	6.0700	-4.560%	1	3,142	-63.756%
2026-03-23	6.3600	6.3600	6.3600	6.3600	+3.752%	1	3,143	-65.409%
2026-03-20	5.9800	6.4000	5.9800	6.1300	+3.898%	59	3,144	-64.111%
2026-03-19	6.0000	6.0000	5.9000	5.9000	-30.994%	3	3,141	-62.712%
2026-03-17	8.6700	8.6700	8.5500	8.5500	+5.556%	8	3,138	-74.269%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-1.099%	5	3,130	-72.840%
2026-03-13	8.1900	8.1900	8.1900	8.1900	-23.243%	1	3,135	-73.138%
2026-03-10	10.6700	10.6700	10.6700	10.6700	+8.325%	1	3,136	-79.381%
2026-03-06	9.8500	9.8500	9.8500	9.8500	-14.348%	1	3,135	-77.665%
2026-03-04	11.7000	11.7000	11.5000	11.5000	+2.222%	2	3,136	-80.870%
2026-03-03	11.9000	11.9000	10.7000	11.2500	-18.241%	44	3,138	-80.444%
2026-03-02	13.3500	13.7600	13.3200	13.7600	+0.438%	37	3,100	-84.012%
2026-02-27	13.7000	13.7000	13.2600	13.7000	+4.341%	35	3,065	-83.942%
2026-02-26	11.7800	13.1400	11.7800	13.1300	+8.512%	729	3,034	-83.244%
2026-02-25	12.3000	12.4300	12.0800	12.1000	0.000%	12	2,319	-81.818%
2026-02-23	12.1500	12.1500	12.1000	12.1000	+5.677%	16	2,319	-81.818%
2026-02-20	11.5600	11.5600	10.5000	11.4500	+0.881%	9	2,335	-80.786%
2026-02-19	10.2000	11.8800	10.2000	11.3500	+9.874%	23	2,340	-80.617%
2026-02-18	10.2700	10.3300	10.2700	10.3300	+9.894%	3	2,337	-78.703%
2026-02-17	8.8500	9.4000	8.8500	9.4000	-5.051%	5	2,334	-76.596%
2026-02-13	9.2900	9.9000	9.2900	9.9000	+8.315%	14	2,335	-77.778%
2026-02-12	10.7000	10.7000	9.1400	9.1400	-8.782%	73	2,335	-75.930%
2026-02-11	10.7500	10.7500	9.9000	10.0200	-5.915%	9	2,318	-78.044%
2026-02-10	10.7800	10.8200	10.6100	10.6500	+2.899%	16	2,322	-79.343%
2026-02-09	9.8000	10.3500	9.7800	10.3500	+10.106%	8	2,308	-78.744%
2026-02-06	8.8000	9.4000	8.8000	9.4000	+20.978%	6	2,308	-76.596%
2026-02-05	7.6000	8.0500	7.6000	7.7700	-6.611%	7	2,307	-71.686%
2026-02-04	8.5000	8.5200	8.3200	8.3200	-11.489%	3	2,304	-73.558%
2026-02-03	9.2000	9.4000	9.2000	9.4000	+17.500%	4	2,304	-76.596%
2026-02-02	8.7000	8.7600	8.0000	8.0000	-9.502%	7	2,304	-72.500%
2026-01-30	10.4500	10.6600	8.8400	8.8400	-27.002%	466	2,308	-75.113%
2026-01-29	13.4000	13.5200	11.5000	12.1100	-1.784%	1,012	1,904	-81.833%
2026-01-28	13.2500	13.4000	12.3300	12.3300	-3.747%	11	938	-82.157%
2026-01-27	13.1300	13.1300	12.2900	12.8100	-3.321%	24	941	-82.826%
2026-01-26	14.4800	14.4800	13.2500	13.2500	-0.600%	62	928	-83.396%
2026-01-23	12.8800	13.3300	12.8700	13.3300	+3.574%	52	939	-83.496%
2026-01-22	10.8000	12.8700	10.8000	12.8700	+18.073%	20	989	-82.906%
2026-01-21	10.4600	11.0000	10.4200	10.9000	+5.723%	10	993	-79.817%
2026-01-20	10.7000	10.7000	10.2000	10.3100	+5.744%	8	990	-78.661%
2026-01-16	9.1800	10.0000	8.6700	9.7500	+8.333%	497	545	-77.436%
2026-01-15	8.3500	9.0000	8.3500	9.0000	+3.448%	21	545	-75.556%
2026-01-14	8.7000	8.7000	8.7000	8.7000	-4.396%	6	539	-74.713%
2026-01-13	9.2800	9.2800	9.1000	9.1000	-3.704%	20	538	-75.824%
2026-01-12	9.4000	9.5400	9.3500	9.4500	+12.500%	9	541	-76.720%
2026-01-09	7.6300	8.5000	7.6300	8.4000	+9.804%	75	545	-73.810%
2026-01-08	7.1500	7.6500	7.1500	7.6500	+4.082%	7	585	-71.242%
2026-01-07	7.1500	7.3500	7.0500	7.3500	-5.648%	10	584	-70.068%
2026-01-06	7.1700	7.9500	7.1700	7.7900	+12.899%	17	583	-71.759%
2026-01-05	7.4300	7.4300	6.9000	6.9000	+13.674%	23	581	-68.116%
2026-01-02	6.4300	6.4300	5.7500	6.0700	-6.615%	11	581	-63.756%
2025-12-31	6.6000	6.6000	6.5000	6.5000	-7.932%	111	498	-66.154%
2025-12-30	7.0600	7.0600	7.0600	7.0600	+8.615%	2	498	-68.839%
2025-12-29	7.0900	7.0900	6.5000	6.5000	-13.907%	5	496	-66.154%
2025-12-26	7.4900	7.5500	7.3000	7.5500	+6.638%	15	498	-70.861%
2025-12-24	7.0500	7.0800	7.0500	7.0800	-0.282%	3	501	-68.927%
2025-12-23	6.9500	7.1000	6.8700	7.1000	-4.698%	8	501	-69.014%
2025-12-22	7.2500	7.4500	7.2500	7.4500	+9.078%	106	504	-70.470%
2025-12-19	6.0500	6.8300	6.0500	6.8300	+15.763%	8	398	-67.789%
2025-12-18	6.0000	6.1000	5.5500	5.9000	-1.667%	6	400	-62.712%
2025-12-17	5.8500	6.4000	5.8500	6.0000	+2.564%	10	403	-63.333%
2025-12-16	5.7000	5.9000	5.7000	5.8500	-0.847%	4	402	-62.393%
2025-12-15	6.0900	6.0900	5.5500	5.9000	0.000%	17	399	-62.712%
2025-12-12	6.7500	6.7500	5.8000	5.9000	-8.527%	31	403	-62.712%
2025-12-11	5.7500	6.5400	5.4000	6.4500	+24.038%	46	414	-65.891%
2025-12-10	5.0500	5.2000	4.7100	5.2000	+2.161%	7	385	-57.692%
2025-12-09	4.9000	5.2000	4.9000	5.0900	+8.298%	19	381	-56.778%
2025-12-08	5.0300	5.0300	4.6900	4.7000	-7.843%	16	367	-53.191%
2025-12-05	5.0300	5.3200	4.9000	5.1000	0.000%	39	355	-56.863%
2025-12-04	5.0700	5.1300	4.9500	5.1000	-3.774%	9	357	-56.863%
2025-12-03	5.3000	5.6500	5.2000	5.3000	-1.119%	11	355	-58.491%
2025-12-02	5.7000	5.7000	5.2500	5.3600	-8.376%	42	355	-58.955%
2025-12-01	5.6900	6.0500	5.6900	5.8500	-2.824%	9	331	-62.393%
2025-11-28	6.0200	6.0200	6.0200	6.0200	+18.504%	1	327	-63.455%
2025-11-26	5.0800	5.1500	5.0500	5.0800	+11.648%	4	327	-56.693%
2025-11-25	4.6100	4.6100	4.4000	4.5500	+17.268%	9	327	-51.648%
2025-11-24	4.0300	4.0300	3.8800	3.8800	-0.513%	2	326	-43.299%
2025-11-21	3.8900	3.9000	3.8900	3.9000	-6.921%	7	326	-43.590%
2025-11-19	4.8000	4.8000	4.0000	4.1900	-0.238%	12	319	-47.494%
2025-11-18	4.1000	4.2000	4.0700	4.2000	-3.002%	5	322	-47.619%
2025-11-17	4.4400	4.4400	4.3300	4.3300	-3.778%	4	320	-49.192%
2025-11-14	4.0000	4.5000	3.7500	4.5000	-2.174%	25	319	-51.111%
2025-11-13	5.0000	5.0000	4.6000	4.6000	-8.911%	30	294	-52.174%
2025-11-12	4.9200	5.1000	4.9200	5.0500	+12.222%	75	286	-56.436%
2025-11-11	4.5000	4.5000	4.4000	4.5000	+2.506%	42	231	-51.111%
2025-11-10	4.3000	4.7000	4.0000	4.3900	+7.862%	90	269	-49.886%
2025-11-07	4.5000	4.5000	4.0000	4.0700	-1.928%	11	231	-45.946%
2025-11-06	4.1900	4.1900	4.1000	4.1500	+10.667%	5	233	-46.988%
2025-11-05	3.7000	4.0000	3.7000	3.7500	-1.316%	9	234	-41.333%
2025-11-04	4.4900	4.4900	3.7000	3.8000	-14.027%	5	235	-42.105%
2025-11-03	4.8300	4.8300	4.4200	4.4200	-32.000%	7	234	-50.226%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-1.216%	1	234	-66.154%
2025-10-30	6.5800	6.5800	6.5800	6.5800	-5.324%	20	235	-66.565%
2025-10-28	6.4000	6.9500	6.4000	6.9500	+10.317%	14	215	-68.345%
2025-10-27	6.3000	6.3000	6.3000	6.3000	-14.052%	8	220	-65.079%
2025-10-22	7.2900	7.3300	7.2900	7.3300	-0.272%	5	220	-69.986%
2025-10-21	7.3500	7.3500	7.3500	7.3500	-24.227%	2	221	-70.068%
2025-10-20	9.7000	9.7000	9.7000	9.7000	+4.301%	1	219	-77.320%
2025-10-17	9.3000	9.3000	9.3000	9.3000	-12.264%	1	218	-76.344%
2025-10-16	11.0000	11.2900	10.6000	10.6000	+20.455%	10	218	-79.245%
2025-10-13	8.8000	8.8000	8.8000	8.8000	+33.333%	10	213	-75.000%
2025-10-10	6.6000	6.6000	6.6000	6.6000	-16.456%	1	213	-66.667%
2025-10-09	8.6000	8.6000	7.9000	7.9000	+1.282%	2	213	-72.152%
2025-10-08	7.8000	7.8000	7.8000	7.8000	+7.143%	3	212	-71.795%
2025-10-07	7.2800	7.2800	7.2800	7.2800	+4.899%	10	222	-69.780%
2025-10-03	7.4000	7.5600	6.9400	6.9400	+2.059%	24	222	-68.300%
2025-10-02	7.3200	7.4500	6.3700	6.8000	-5.160%	35	232	-67.647%
2025-10-01	7.2300	7.4800	6.8700	7.1700	+3.314%	36	232	-69.317%
2025-09-30	7.1000	7.3900	6.7000	6.9400	-0.999%	63	232	-68.300%
2025-09-29	7.1200	7.3900	6.9100	7.0100	+3.088%	45	247	-68.616%
2025-09-26	6.6500	7.1900	6.5100	6.8000	+6.250%	80	243	-67.647%
2025-09-25	5.9100	6.5000	5.9100	6.4000	+0.787%	120	251	-65.625%
2025-09-24	6.6300	6.8000	6.2100	6.3500	-3.053%	44	291	-65.354%
2025-09-23	6.4800	6.7000	6.3400	6.5500	+4.299%	38	289	-66.412%
2025-09-22	5.9000	6.3800	5.5900	6.2800	+9.408%	63	290	-64.968%
2025-09-19	5.0800	5.8800	4.9700	5.7400	+16.194%	35	279	-61.672%
2025-09-18	4.8700	4.9900	4.4100	4.9400	+5.106%	47	274	-55.466%
2025-09-17	4.8400	5.2000	4.7000	4.7000	-6.188%	74	273	-53.191%
2025-09-16	5.6900	5.6900	4.9200	5.0100	-4.389%	85	252	-56.088%
2025-09-15	4.2400	5.3100	4.2400	5.2400	+23.005%	71	232	-58.015%
2025-09-12	4.1000	4.4100	4.1000	4.2600	+0.709%	48	213	-48.357%
2025-09-11	3.9300	4.3200	3.7700	4.2300	+9.302%	74	215	-47.991%
2025-09-10	3.6800	4.0000	3.5000	3.8700	+8.708%	56	225	-43.152%
2025-09-09	3.7000	3.7300	3.3400	3.5600	-2.997%	82	225	-38.202%
2025-09-08	3.8900	3.9600	3.5800	3.6700	-2.653%	77	215	-40.054%
2025-09-05	3.9600	3.9600	3.4400	3.7700	+8.333%	58	191	-41.645%
2025-09-04	3.2900	3.6400	3.2900	3.4800	+6.422%	78	193	-36.782%
2025-09-03	3.2400	3.6000	3.1700	3.2700	+5.484%	65	160	-32.722%
2025-09-02	2.6700	3.1800	2.5100	3.1000	+19.231%	124	152	-29.032%
2025-08-29	2.3600	2.7400	2.2700	2.6000	+6.557%	48	151	-15.385%
2025-08-28	2.2900	2.7300	2.2900	2.4400	+1.667%	82	151	-9.836%
2025-08-27	2.2200	2.7000	2.0000	2.4000	+7.623%	77	156	-8.333%
2025-08-26	2.2400	2.4000	2.1700	2.2300	-0.889%	46	165	-1.345%
2025-08-25	2.3000	2.3700	2.0200	2.2500	0.000%	70	172	-2.222%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+18.421%	4	174	-2.222%
2025-08-19	1.9000	1.9000	1.9000	1.9000	-4.523%	16	170	+15.789%
2025-08-18	2.1100	2.1400	1.9200	1.9900	-6.132%	33	170	+10.553%
2025-08-15	1.8200	2.1800	1.8200	2.1200	+2.415%	26	168	+3.774%
2025-08-14	1.7000	2.2600	1.7000	2.0700	-1.896%	73	166	+6.280%
2025-08-13	2.1800	2.2200	1.9600	2.1100	+0.957%	60	160	+4.265%
2025-08-12	1.8000	2.2000	1.8000	2.0900	+3.465%	79	153	+5.263%
2025-08-11	1.8500	2.1500	1.7800	2.0200	-2.415%	79	141	+8.911%
2025-08-08	1.4900	2.1500	1.4900	2.0700	+9.524%	163	144	+6.280%
2025-08-07	1.6000	1.9500	1.6000	1.8900	+47.656%	47	79	+16.402%
2025-08-06	0.8500	1.3900	0.8500	1.2800	+0.787%	44	75	+71.875%
2025-08-05	0.7500	1.2700	0.7500	1.2700	+27.000%	31	74	+73.228%
2025-08-04	0.9600	1.1000	0.9500	1.0000	+12.360%	30	74	+120.000%
2025-08-01	0.8300	1.0000	0.8300	0.8900	-1.111%	6	69	+147.191%
2025-07-31	0.8200	0.9100	0.8100	0.9000	-7.216%	6	67	+144.444%
2025-07-30	0.9600	1.0900	0.9600	0.9700	-12.613%	8	66	+126.804%
2025-07-29	1.0300	1.1100	0.9400	1.1100	+2.778%	23	65	+98.198%
2025-07-28	0.9600	1.0900	0.9600	1.0800	-3.571%	31	65	+103.704%
2025-07-25	1.1100	1.1900	1.0600	1.1200	-5.882%	12	61	+96.429%
2025-07-24	1.1300	1.2400	1.1000	1.1900	0.000%	20	63	+84.874%
2025-07-23	0.8000	1.2800	0.8000	1.1900	+2.586%	16	60	+84.874%
2025-07-22	1.1900	1.2500	1.1600	1.1600	-7.200%	4	58	+89.655%
2025-07-21	1.1500	1.3500	1.1500	1.2500	+15.741%	17	59	+76.000%
2025-07-18	1.1900	1.1900	1.0600	1.0800	+2.857%	16	58	+103.704%
2025-06-24	1.0500	1.0500	1.0500	1.0500	-18.605%	1	59	+109.524%
2025-06-13	1.2000	1.3900	1.2000	1.2900	-0.769%	24	58	+70.543%
2025-06-10	1.3000	1.3000	1.3000	1.3000	0.000%	48	48	+69.231%