Dark

CDE20261120C22.5
CDE Nov 20 2026 22.50 Call (CDE261120C00022500)
option OPRA

EOD

Jul 20, 2026

0.5500-8.333%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6400	0.6400	0.5000	0.5500	-8.333%	50	4,305	0.000%
2026-07-17	0.6500	0.6600	0.6000	0.6000	-13.043%	17	4,301	-8.333%
2026-07-16	0.8300	0.8300	0.6900	0.6900	-31.000%	32	4,286	-20.290%
2026-07-15	0.8500	1.0000	0.8500	1.0000	+1.010%	11	4,260	-45.000%
2026-07-14	1.0500	1.0500	0.9500	0.9900	+4.211%	27	4,249	-44.444%
2026-07-13	1.0000	1.0000	0.9200	0.9500	-15.179%	5	4,231	-42.105%
2026-07-10	1.1200	1.1200	1.1200	1.1200	-2.609%	1	4,227	-50.893%
2026-07-09	1.1100	1.1700	1.1000	1.1500	+25.000%	9	4,227	-52.174%
2026-07-08	0.8600	1.0000	0.8100	0.9200	-17.857%	56	4,227	-40.217%
2026-07-07	1.3100	1.3100	1.0800	1.1200	-20.000%	72	4,178	-50.893%
2026-07-06	1.5700	1.5700	1.3300	1.4000	-3.448%	204	4,177	-60.714%
2026-07-02	1.4500	1.6200	1.4500	1.4500	+10.687%	93	4,067	-62.069%
2026-07-01	1.3500	1.3500	1.3100	1.3100	+9.167%	4	4,067	-58.015%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-1.639%	5	4,064	-54.167%
2026-06-29	1.1300	1.2200	1.1300	1.2200	-2.400%	10	4,064	-54.918%
2026-06-26	1.2000	1.4000	1.2000	1.2500	+4.167%	45	4,054	-56.000%
2026-06-25	1.1500	1.2000	1.1500	1.2000	+20.000%	6	4,039	-54.167%
2026-06-24	1.1200	1.1200	0.9500	1.0000	-28.571%	94	4,042	-45.000%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-15.663%	6	3,993	-60.714%
2026-06-22	1.8500	1.9000	1.6600	1.6600	-10.270%	56	3,994	-66.867%
2026-06-18	2.0600	2.0600	1.7500	1.8500	-29.119%	204	3,962	-70.270%
2026-06-17	2.6000	2.6100	2.6000	2.6100	+6.531%	8	3,962	-78.927%
2026-06-16	2.5400	2.5700	2.3000	2.4500	-3.922%	49	3,960	-77.551%
2026-06-15	2.5000	2.6000	2.5000	2.5500	+50.000%	49	3,952	-78.431%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+3.030%	41	3,928	-67.647%
2026-06-11	1.3500	1.6500	1.3500	1.6500	+17.857%	12	3,887	-66.667%
2026-06-10	1.4500	1.4500	1.3500	1.4000	-8.497%	4	3,875	-60.714%
2026-06-09	1.8000	1.8000	1.2800	1.5300	-16.393%	47	3,853	-64.052%
2026-06-08	1.8300	1.9500	1.8000	1.8300	+12.963%	22	3,862	-69.945%
2026-06-05	1.7000	2.0000	1.6200	1.6200	-34.413%	34	3,853	-66.049%
2026-06-04	2.6300	2.6300	2.4700	2.4700	-0.403%	73	3,819	-77.733%
2026-06-03	2.4800	2.4800	2.4800	2.4800	-15.932%	2	3,875	-77.823%
2026-06-01	2.7000	2.9500	2.7000	2.9500	0.000%	13	3,874	-81.356%
2026-05-29	2.9500	2.9500	2.9500	2.9500	+20.408%	1	3,866	-81.356%
2026-05-28	2.4500	2.4500	2.4500	2.4500	+2.083%	25	3,865	-77.551%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-0.415%	3	3,840	-77.083%
2026-05-26	2.4100	2.4100	2.4100	2.4100	+12.093%	2	3,837	-77.178%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+2.381%	2	3,835	-74.419%
2026-05-20	2.2000	2.2500	2.1000	2.1000	+16.667%	30	3,835	-73.810%
2026-05-19	1.8500	1.9200	1.8000	1.8000	-27.711%	41	3,832	-69.444%
2026-05-18	2.4900	2.4900	2.4900	2.4900	+2.469%	5	3,832	-77.912%
2026-05-15	2.5400	2.5400	2.3300	2.4300	-24.063%	123	3,832	-77.366%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	3,796	-82.813%
2026-05-13	3.2600	3.5000	3.2600	3.4000	+1.796%	9	3,788	-83.824%
2026-05-12	3.6000	3.6000	3.3400	3.3400	+0.602%	8	3,788	-83.533%
2026-05-11	3.3000	3.3200	3.3000	3.3200	+22.963%	3	3,788	-83.434%
2026-05-08	2.6500	2.7700	2.6500	2.7000	+4.651%	12	3,787	-79.630%
2026-05-07	3.2100	3.3300	2.5800	2.5800	-9.474%	54	3,783	-78.682%
2026-05-06	2.7300	2.8500	2.7000	2.8500	+32.558%	40	3,773	-80.702%
2026-05-05	2.2700	2.2700	2.1500	2.1500	-4.444%	42	3,740	-74.419%
2026-05-04	2.2300	2.2500	2.2300	2.2500	-8.163%	22	3,716	-75.556%
2026-05-01	2.5000	2.6100	2.4000	2.4500	0.000%	35	3,706	-77.551%
2026-04-30	2.2700	2.4500	2.2700	2.4500	+4.255%	12	3,706	-77.551%
2026-04-29	2.4500	2.4500	2.2500	2.3500	-9.615%	30	3,698	-76.596%
2026-04-28	2.7000	2.7000	2.5500	2.6000	-18.750%	44	3,692	-78.846%
2026-04-27	3.3000	3.3000	3.1000	3.2000	-4.478%	21	3,651	-82.813%
2026-04-24	3.1000	3.3500	3.1000	3.3500	+14.334%	14	3,662	-83.582%
2026-04-23	3.2000	3.2000	2.9300	2.9300	-11.480%	3	3,657	-81.229%
2026-04-22	3.2500	3.3200	3.2100	3.3100	+8.525%	20	3,658	-83.384%
2026-04-21	3.3000	3.3000	3.0500	3.0500	-15.278%	3	3,655	-81.967%
2026-04-20	3.8000	3.8000	3.6000	3.6000	-15.294%	21	3,655	-84.722%
2026-04-17	4.1500	4.3000	4.1500	4.2500	+15.176%	6	3,639	-87.059%
2026-04-16	4.0000	4.0000	3.6200	3.6900	-2.639%	30	3,640	-85.095%
2026-04-15	4.3000	4.3200	3.7900	3.7900	-17.609%	22	3,638	-85.488%
2026-04-14	4.5000	4.6500	4.4000	4.6000	+6.977%	194	3,627	-88.043%
2026-04-13	3.9300	4.3000	3.9300	4.3000	+1.176%	16	3,630	-87.209%
2026-04-10	4.2100	4.2500	4.1800	4.2500	+6.250%	29	3,621	-87.059%
2026-04-09	3.9000	4.0000	3.8000	4.0000	-2.913%	210	3,614	-86.250%
2026-04-08	4.4000	4.4000	3.9000	4.1200	+14.444%	41	3,614	-86.650%
2026-04-07	3.5700	3.6000	3.5600	3.6000	+0.559%	23	3,619	-84.722%
2026-04-06	3.8000	3.8000	3.5800	3.5800	-5.291%	3	3,604	-84.637%
2026-04-02	3.3000	3.9000	3.3000	3.7800	-0.526%	324	3,344	-85.450%
2026-04-01	3.7000	4.2000	3.6500	3.8000	+7.955%	14	3,344	-85.526%
2026-03-31	2.7500	3.6000	2.7500	3.5200	+35.907%	7	3,343	-84.375%
2026-03-30	3.0000	3.0000	2.5500	2.5900	-7.500%	24	3,341	-78.764%
2026-03-27	2.4500	2.8300	2.4500	2.8000	+5.660%	6	3,337	-80.357%
2026-03-26	3.4000	3.4000	2.5000	2.6500	-17.188%	97	3,339	-79.245%
2026-03-25	3.5200	3.5500	3.2000	3.2000	-5.882%	21	3,369	-82.813%
2026-03-24	3.4000	3.4600	3.2600	3.4000	+9.677%	19	3,358	-83.824%
2026-03-23	3.2300	3.5500	3.0700	3.1000	-2.821%	12	3,356	-82.258%
2026-03-20	3.5000	3.5000	3.1200	3.1900	-3.333%	40	3,355	-82.759%
2026-03-19	3.4300	3.4300	3.3000	3.3000	-23.256%	78	3,322	-83.333%
2026-03-18	4.4000	4.4000	4.3000	4.3000	-14.851%	5	3,346	-87.209%
2026-03-17	5.2500	5.2500	5.0000	5.0500	+4.124%	9	3,346	-89.109%
2026-03-16	4.8200	4.8500	4.6500	4.8500	-1.423%	14	3,341	-88.660%
2026-03-13	5.0800	5.1000	4.9200	4.9200	-12.920%	53	3,345	-88.821%
2026-03-12	5.6000	5.7500	5.6000	5.6500	-4.237%	8	3,293	-90.265%
2026-03-11	5.7700	5.9000	5.7100	5.9000	-13.869%	5	3,296	-90.678%
2026-03-10	6.8500	7.2000	6.8500	6.8500	+8.730%	8	3,294	-91.971%
2026-03-09	5.3000	6.3200	5.3000	6.3000	0.000%	51	3,295	-91.270%
2026-03-06	5.9000	6.4300	5.7300	6.3000	+4.651%	17	3,294	-91.270%
2026-03-05	6.5000	6.5000	6.0200	6.0200	-14.610%	22	3,284	-90.864%
2026-03-04	7.5200	7.5200	6.9700	7.0500	-4.730%	9	3,271	-92.199%
2026-03-03	7.4500	7.5000	6.9000	7.4000	-21.025%	57	3,272	-92.568%
2026-03-02	9.0800	9.3700	9.0400	9.3700	+1.297%	69	3,237	-94.130%
2026-02-27	9.2300	9.2500	9.1500	9.2500	+3.237%	9	3,203	-94.054%
2026-02-26	7.8000	9.1000	7.7200	8.9600	+8.606%	739	3,205	-93.862%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+3.125%	11	2,481	-93.333%
2026-02-24	7.7700	8.0000	7.7700	8.0000	0.000%	7	2,481	-93.125%
2026-02-23	8.1000	8.2000	8.0000	8.0000	0.000%	5	2,483	-93.125%
2026-02-20	7.6000	8.0000	7.5700	8.0000	+7.383%	22	2,482	-93.125%
2026-02-19	7.5500	7.8500	7.4000	7.4500	+10.370%	54	2,487	-92.617%
2026-02-18	6.5000	6.8500	6.5000	6.7500	+9.756%	402	2,482	-91.852%
2026-02-17	6.2000	6.2000	5.7500	6.1500	-3.906%	108	2,272	-91.057%
2026-02-13	5.9000	6.6000	5.9000	6.4000	+4.065%	155	2,177	-91.406%
2026-02-12	6.8200	6.9300	6.1500	6.1500	-10.870%	7	2,177	-91.057%
2026-02-11	7.2000	7.2000	6.5500	6.9000	-2.817%	25	2,177	-92.029%
2026-02-10	7.1500	7.1500	6.9500	7.1000	+1.865%	11	2,178	-92.254%
2026-02-09	6.4700	7.1000	6.4200	6.9700	+14.450%	69	2,178	-92.109%
2026-02-06	5.6700	6.1000	5.6500	6.0900	+26.875%	34	2,136	-90.969%
2026-02-05	5.1000	5.2000	4.7900	4.8000	-13.043%	70	2,131	-88.542%
2026-02-04	6.4500	6.4500	5.2500	5.5200	-8.760%	20	2,073	-90.036%
2026-02-03	5.9000	6.4000	5.7300	6.0500	+9.009%	22	2,072	-90.909%
2026-02-02	6.0600	6.0600	5.1800	5.5500	-1.770%	35	2,070	-90.090%
2026-01-30	7.2700	7.3100	5.4700	5.6500	-34.302%	471	2,056	-90.265%
2026-01-29	8.5500	8.6100	7.7000	8.6000	-7.527%	1,000	1,671	-93.605%
2026-01-28	9.6000	9.6000	8.5000	9.3000	+5.085%	40	689	-94.086%
2026-01-27	9.1500	9.1500	8.5500	8.8500	-2.747%	20	693	-93.785%
2026-01-26	10.2000	10.4900	9.0700	9.1000	-5.699%	84	683	-93.956%
2026-01-23	9.3000	9.7100	9.3000	9.6500	+5.464%	11	628	-94.301%
2026-01-22	5.8000	9.1500	5.8000	9.1500	+34.956%	43	627	-93.989%
2026-01-21	6.9700	7.1000	6.5500	6.7800	-1.022%	13	626	-91.888%
2026-01-20	7.0000	7.6000	6.5900	6.8500	+7.874%	48	625	-91.971%
2026-01-16	5.6600	6.3500	5.2900	6.3500	+11.796%	501	395	-91.339%
2026-01-15	5.4200	5.7000	5.3700	5.6800	+2.342%	15	395	-90.317%
2026-01-14	5.7800	6.2200	5.3500	5.5500	-2.632%	13	388	-90.090%
2026-01-13	5.7000	6.2500	5.6000	5.7000	-7.767%	18	381	-90.351%
2026-01-12	5.5600	6.5700	5.5600	6.1800	+20.000%	22	375	-91.100%
2026-01-09	4.9500	5.3100	4.9500	5.1500	+10.753%	57	385	-89.320%
2026-01-08	4.4800	4.7000	4.4800	4.6500	+6.897%	6	349	-88.172%
2026-01-07	4.2000	4.3500	4.1300	4.3500	-6.452%	12	347	-87.356%
2026-01-06	4.9000	4.9000	4.4700	4.6500	+6.897%	12	346	-88.172%
2026-01-05	4.4000	4.5900	4.3500	4.3500	+19.178%	8	338	-87.356%
2026-01-02	4.6100	4.6100	3.3900	3.6500	-8.750%	41	338	-84.932%
2025-12-31	3.7500	4.0000	3.7500	4.0000	0.000%	9	350	-86.250%
2025-12-30	4.4500	4.5500	4.0000	4.0000	-3.614%	16	350	-86.250%
2025-12-29	4.2000	4.2000	3.8500	4.1500	-6.742%	24	342	-86.747%
2025-12-26	4.7000	4.7600	4.3500	4.4500	+9.877%	8	348	-87.640%
2025-12-24	4.1700	4.2000	4.0000	4.0500	-4.706%	8	353	-86.420%
2025-12-23	4.9000	4.9000	4.1500	4.2500	-3.409%	36	353	-87.059%
2025-12-22	4.5500	4.6500	4.4000	4.4000	+4.762%	27	341	-87.500%
2025-12-19	3.3500	4.2000	3.3500	4.2000	+20.690%	43	339	-86.905%
2025-12-18	3.4300	3.4800	3.4200	3.4800	-3.333%	6	378	-84.195%
2025-12-17	3.3200	3.6000	3.3000	3.6000	+8.761%	14	380	-84.722%
2025-12-16	3.4200	3.5400	3.3100	3.3100	-5.429%	6	373	-83.384%
2025-12-15	3.7000	3.7000	3.4800	3.5000	-4.110%	3	374	-84.286%
2025-12-12	3.8100	3.8700	3.6300	3.6500	-8.750%	7	373	-84.932%
2025-12-11	3.3400	4.0000	3.1900	4.0000	+43.885%	89	370	-86.250%
2025-12-10	2.8000	2.8000	2.2500	2.7800	-5.442%	11	352	-80.216%
2025-12-09	3.1000	3.1000	2.6700	2.9400	+10.943%	26	361	-81.293%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-10.169%	5	357	-79.245%
2025-12-05	3.3300	3.3300	2.9500	2.9500	+1.724%	13	352	-81.356%
2025-12-04	3.2900	3.5400	2.9000	2.9000	-5.844%	9	350	-81.034%
2025-12-03	3.5800	3.5800	3.0800	3.0800	-1.282%	22	341	-82.143%
2025-12-02	3.7500	3.7500	2.9700	3.1200	-10.857%	39	332	-82.372%
2025-12-01	3.6000	3.6800	3.3300	3.5000	+7.692%	37	328	-84.286%
2025-11-28	3.3000	3.4200	3.2500	3.2500	+15.248%	7	343	-83.077%
2025-11-26	2.8800	3.0000	2.8200	2.8200	+14.170%	11	335	-80.496%
2025-11-25	2.7700	2.7700	2.4500	2.4700	+8.811%	20	335	-77.733%
2025-11-24	2.4700	2.4700	2.0500	2.2700	+5.581%	53	335	-75.771%
2025-11-21	2.5200	2.5200	2.0900	2.1500	-8.120%	26	318	-74.419%
2025-11-20	2.8000	2.8100	2.3200	2.3400	-3.306%	18	316	-76.496%
2025-11-19	3.0400	3.0400	2.4200	2.4200	+2.542%	26	320	-77.273%
2025-11-18	2.5400	2.6000	2.3500	2.3600	-5.600%	34	301	-76.695%
2025-11-17	2.6800	2.6800	2.4000	2.5000	0.000%	10	289	-78.000%
2025-11-14	2.2200	2.5000	2.2200	2.5000	-11.348%	9	293	-78.000%
2025-11-13	2.7000	2.8700	2.6800	2.8200	+2.545%	26	288	-80.496%
2025-11-12	3.0000	3.0000	2.6100	2.7500	+12.705%	18	286	-80.000%
2025-11-11	2.6200	2.6200	2.4400	2.4400	-7.925%	17	276	-77.459%
2025-11-10	2.1500	2.7000	2.1500	2.6500	+11.345%	154	282	-79.245%
2025-11-07	2.5300	2.5300	1.9000	2.3800	+2.146%	12	368	-76.891%
2025-11-06	2.0000	2.3300	1.9800	2.3300	+9.906%	10	370	-76.395%
2025-11-05	2.4100	2.4100	2.1200	2.1200	+2.415%	14	371	-74.057%
2025-11-04	1.9000	2.4600	1.9000	2.0700	-14.815%	29	370	-73.430%
2025-11-03	2.8000	3.0000	2.4000	2.4300	-38.010%	158	284	-77.366%
2025-10-31	4.0900	4.0900	3.8900	3.9200	-6.667%	18	284	-85.969%
2025-10-30	4.0700	4.2000	4.0700	4.2000	-10.638%	6	271	-86.905%
2025-10-29	4.9900	4.9900	4.6000	4.7000	+3.297%	22	270	-88.298%
2025-10-28	4.2500	4.5500	4.2000	4.5500	+15.190%	22	260	-87.912%
2025-10-27	4.0000	4.0000	3.6000	3.9500	-15.054%	15	258	-86.076%
2025-10-24	5.1500	5.1500	4.6500	4.6500	-5.102%	8	258	-88.172%
2025-10-23	5.1500	5.1600	4.8700	4.9000	+6.754%	12	262	-88.776%
2025-10-22	4.6500	4.6500	4.5900	4.5900	-0.217%	20	262	-88.017%
2025-10-21	4.1000	5.0000	4.1000	4.6000	-33.042%	84	250	-88.043%
2025-10-20	6.5500	7.0000	6.5500	6.8700	+9.920%	84	242	-91.994%
2025-10-17	7.4800	7.4800	5.8700	6.2500	-13.194%	67	268	-91.200%
2025-10-16	7.0000	7.8500	6.9400	7.2000	+4.348%	60	242	-92.361%
2025-10-15	6.7200	7.0000	6.6500	6.9000	+9.524%	85	224	-92.029%
2025-10-14	5.9800	6.3500	5.9800	6.3000	+5.000%	22	195	-91.270%
2025-10-13	6.0000	6.0500	6.0000	6.0000	+25.000%	27	177	-90.833%
2025-10-10	5.3000	5.3500	4.8000	4.8000	-4.000%	6	174	-88.542%
2025-10-09	6.0700	6.1700	5.0000	5.0000	-10.714%	55	174	-89.000%
2025-10-08	4.8900	5.6000	4.6000	5.6000	+30.233%	60	151	-90.179%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-2.935%	1	130	-87.209%
2025-10-06	4.4300	4.4300	4.4300	4.4300	+1.606%	10	129	-87.585%
2025-10-03	4.6400	4.6400	4.1500	4.3600	+7.654%	32	139	-87.385%
2025-10-02	4.2900	4.8200	3.8800	4.0500	-4.706%	25	129	-86.420%
2025-10-01	4.3000	4.6600	4.2500	4.2500	+1.918%	10	118	-87.059%
2025-09-30	4.2500	4.5000	4.0200	4.1700	+1.956%	33	118	-86.811%
2025-09-29	4.3100	4.4700	4.0900	4.0900	-1.208%	14	118	-86.553%
2025-09-26	3.9800	4.3500	3.8900	4.1400	+7.813%	44	118	-86.715%
2025-09-25	3.6200	4.0000	3.5300	3.8400	+5.785%	33	122	-85.677%
2025-09-24	3.9100	3.9100	3.5700	3.6300	-5.222%	14	113	-84.848%
2025-09-23	3.8800	3.9600	3.7100	3.8300	+6.685%	29	113	-85.640%
2025-09-22	3.2000	3.5900	3.2000	3.5900	+9.786%	11	109	-84.680%
2025-09-19	3.0000	3.2700	3.0000	3.2700	+20.221%	13	109	-83.180%
2025-09-16	2.6200	2.7200	2.6200	2.7200	-2.857%	2	113	-79.779%
2025-09-15	2.8000	2.8000	2.8000	2.8000	+32.075%	10	113	-80.357%
2025-09-11	2.1200	2.1200	2.1200	2.1200	+8.718%	3	115	-74.057%
2025-09-10	1.8300	1.9500	1.8300	1.9500	+14.706%	7	112	-71.795%
2025-09-04	1.7400	1.7400	1.6100	1.7000	+7.595%	108	114	-67.647%
2025-09-03	1.6500	1.6500	1.5800	1.5800	+8.966%	5	8	-65.190%
2025-09-02	1.5100	1.5100	1.4500	1.4500	+31.818%	2	6	-62.069%
2025-08-27	1.0000	1.1000	1.0000	1.1000	+12.245%	4	6	-50.000%
2025-08-14	0.8800	0.9800	0.8800	0.9800	+3.158%	2	6	-43.878%
2025-08-13	0.9000	0.9800	0.8500	0.9500	+1.064%	6	6	-42.105%
2025-08-12	0.8600	0.9500	0.8600	0.9400	+14.634%	10	4	-41.489%
2025-08-11	0.7600	0.8400	0.6000	0.8200	0.000%	6	2	-32.927%