Dark

CDE20261120C25
CDE Nov 20 2026 25.00 Call (CDE261120C00025000)
option OPRA

EOD

Jul 20, 2026

0.3500-22.222%(-0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4000	0.4000	0.3000	0.3500	-22.222%	15	4,730	0.000%
2026-07-17	0.4700	0.4700	0.4500	0.4500	-4.255%	71	4,727	-22.222%
2026-07-16	0.5000	0.5000	0.4600	0.4700	-25.397%	22	4,721	-25.532%
2026-07-15	0.7500	0.7500	0.6300	0.6300	-10.000%	51	4,701	-44.444%
2026-07-14	0.7800	0.7800	0.7000	0.7000	+16.667%	12	4,652	-50.000%
2026-07-13	0.6300	0.6500	0.6000	0.6000	-17.808%	36	4,651	-41.667%
2026-07-10	0.7700	0.7700	0.7300	0.7300	-12.048%	5	4,644	-52.055%
2026-07-09	0.8100	0.8300	0.7500	0.8300	+29.688%	57	4,641	-57.831%
2026-07-08	0.5900	0.6400	0.5900	0.6400	-20.000%	5	4,594	-45.313%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-18.367%	4	4,594	-56.250%
2026-07-06	1.1300	1.1300	0.9800	0.9800	-10.909%	90	4,594	-64.286%
2026-07-02	1.2900	1.2900	1.0300	1.1000	+29.412%	78	4,659	-68.182%
2026-07-01	0.9000	0.9500	0.8500	0.8500	0.000%	78	4,659	-58.824%
2026-06-30	0.9500	0.9500	0.8500	0.8500	-1.163%	25	4,659	-58.824%
2026-06-29	0.9000	0.9000	0.8000	0.8600	+7.500%	30	4,646	-59.302%
2026-06-26	0.8500	1.0500	0.8000	0.8000	-8.046%	43	4,640	-56.250%
2026-06-25	0.8500	0.8700	0.8500	0.8700	+22.535%	5	4,637	-59.770%
2026-06-24	0.8500	0.8500	0.6600	0.7100	-25.263%	100	4,640	-50.704%
2026-06-23	1.0000	1.0700	0.9500	0.9500	-20.833%	37	4,657	-63.158%
2026-06-22	1.3800	1.3800	1.2000	1.2000	-13.043%	7	4,677	-70.833%
2026-06-18	1.3000	1.3800	1.3000	1.3800	-8.000%	40	4,702	-74.638%
2026-06-17	1.9000	1.9000	1.5000	1.5000	-21.053%	10	4,702	-76.667%
2026-06-16	1.9800	2.0000	1.8500	1.9000	+8.571%	36	4,697	-81.579%
2026-06-15	1.9500	1.9500	1.6500	1.7500	+20.690%	18	4,681	-80.000%
2026-06-12	1.3000	1.4500	1.2500	1.4500	+22.881%	19	4,688	-75.862%
2026-06-11	1.0200	1.2500	1.0000	1.1800	+18.000%	475	4,687	-70.339%
2026-06-10	1.1300	1.1300	1.0000	1.0000	-11.504%	20	4,738	-65.000%
2026-06-09	1.3000	1.3000	0.9500	1.1300	-9.600%	49	4,739	-69.027%
2026-06-08	1.4000	1.4800	1.2500	1.2500	+2.459%	41	4,737	-72.000%
2026-06-05	1.3500	1.3700	1.2100	1.2200	-36.458%	864	4,727	-71.311%
2026-06-04	1.9500	2.0000	1.9000	1.9200	+1.053%	69	5,183	-81.771%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-19.149%	6	5,222	-81.579%
2026-06-02	2.3500	2.3500	2.3500	2.3500	+6.818%	200	5,216	-85.106%
2026-06-01	2.1000	2.2000	2.1000	2.2000	-2.222%	8	5,064	-84.091%
2026-05-29	2.0500	2.2500	1.9700	2.2500	+8.173%	1,300	5,059	-84.444%
2026-05-28	2.0800	2.0800	2.0800	2.0800	+8.333%	20	4,224	-83.173%
2026-05-26	1.8100	1.9200	1.8000	1.9200	+28.000%	68	4,224	-81.771%
2026-05-22	1.6100	1.6100	1.5000	1.5000	-11.765%	146	4,307	-76.667%
2026-05-21	1.6500	1.7000	1.6500	1.7000	0.000%	9	4,307	-79.412%
2026-05-20	1.5300	1.7500	1.5300	1.7000	+21.429%	34	4,307	-79.412%
2026-05-19	1.4500	1.5000	1.4000	1.4000	-17.160%	18	4,276	-75.000%
2026-05-18	1.9200	1.9300	1.6900	1.6900	-7.650%	41	4,276	-79.290%
2026-05-15	1.8800	1.8800	1.8300	1.8300	-28.235%	27	4,276	-80.874%
2026-05-14	2.6500	2.6500	2.5500	2.5500	-4.851%	57	4,251	-86.275%
2026-05-13	2.8000	2.8000	2.6800	2.6800	0.000%	3	4,204	-86.940%
2026-05-12	2.4500	2.6800	2.2600	2.6800	-4.286%	4	4,204	-86.940%
2026-05-11	2.3600	2.9300	2.3600	2.8000	+30.233%	55	4,204	-87.500%
2026-05-08	2.1500	2.1700	2.0500	2.1500	-14.683%	16	4,205	-83.721%
2026-05-07	2.4500	2.6500	2.4500	2.5200	+17.209%	161	4,194	-86.111%
2026-05-06	2.1500	2.1500	2.1000	2.1500	+36.076%	17	4,155	-83.721%
2026-05-05	1.8000	1.8000	1.5800	1.5800	-9.714%	44	4,150	-77.848%
2026-05-04	1.7500	1.9000	1.7200	1.7500	-5.914%	83	4,125	-80.000%
2026-05-01	1.9500	1.9500	1.8600	1.8600	+0.541%	66	4,056	-81.183%
2026-04-30	1.8500	1.8500	1.8500	1.8500	0.000%	3	4,056	-81.081%
2026-04-29	1.9000	1.9000	1.8500	1.8500	-12.736%	11	4,057	-81.081%
2026-04-28	2.1200	2.1200	2.1200	2.1200	-16.863%	1	4,046	-83.491%
2026-04-27	2.6000	2.6200	2.5200	2.5500	-7.273%	8	4,047	-86.275%
2026-04-24	2.6000	2.7500	2.6000	2.7500	+10.000%	15	4,050	-87.273%
2026-04-23	2.3800	2.5000	2.3800	2.5000	-5.660%	2	4,036	-86.000%
2026-04-22	2.5500	2.6500	2.5500	2.6500	+5.159%	8	4,035	-86.792%
2026-04-21	2.8600	2.8600	2.4700	2.5200	-16.000%	42	4,040	-86.111%
2026-04-20	2.9500	3.1000	2.9400	3.0000	-9.091%	49	4,023	-88.333%
2026-04-17	3.2000	3.6100	3.2000	3.3000	+13.793%	91	4,008	-89.394%
2026-04-16	3.2000	3.2000	2.9000	2.9000	-8.517%	70	3,993	-87.931%
2026-04-15	3.9000	3.9000	3.1200	3.1700	-16.579%	117	3,968	-88.959%
2026-04-14	3.6000	3.9000	3.6000	3.8000	+10.145%	25	3,946	-90.789%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+6.154%	6	3,945	-89.855%
2026-04-09	3.2400	3.2500	3.0800	3.2500	-12.162%	32	3,944	-89.231%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+19.355%	1	3,917	-90.541%
2026-04-07	2.9500	3.1000	2.9500	3.1000	-3.125%	22	3,918	-88.710%
2026-04-02	2.6500	3.3000	2.6500	3.2000	0.000%	571	3,660	-89.063%
2026-04-01	3.5500	3.6500	3.2000	3.2000	+10.727%	63	3,660	-89.063%
2026-03-31	2.2200	2.8900	2.2200	2.8900	+43.781%	101	3,606	-87.889%
2026-03-30	2.4700	2.5000	1.9800	2.0100	-16.250%	12	3,552	-82.587%
2026-03-27	2.1000	2.4000	2.0000	2.4000	+23.077%	13	3,545	-85.417%
2026-03-26	2.2000	2.2000	1.9500	1.9500	-31.579%	9	3,540	-82.051%
2026-03-25	2.9800	2.9800	2.7000	2.8500	+3.261%	29	3,535	-87.719%
2026-03-24	2.8500	2.8500	2.4500	2.7600	+12.653%	122	3,508	-87.319%
2026-03-23	2.8000	3.1000	2.4500	2.4500	-5.769%	11	3,396	-85.714%
2026-03-20	2.8700	2.8700	2.6000	2.6000	-7.143%	35	3,395	-86.538%
2026-03-19	2.8700	2.8700	2.4500	2.8000	-17.647%	15	3,364	-87.500%
2026-03-18	3.5800	3.7000	3.4000	3.4000	-18.660%	35	3,357	-89.706%
2026-03-17	4.3500	4.3500	4.1800	4.1800	+1.951%	4	3,369	-91.627%
2026-03-16	4.1700	4.1700	4.0000	4.1000	+1.235%	10	3,367	-91.463%
2026-03-13	4.3200	4.3200	4.0000	4.0500	-18.182%	374	3,369	-91.358%
2026-03-12	4.7000	4.9500	4.7000	4.9500	0.000%	107	3,371	-92.929%
2026-03-11	5.3200	5.3200	4.8000	4.9500	-16.807%	58	3,472	-92.929%
2026-03-10	5.8000	6.0000	5.8000	5.9500	+11.215%	129	3,461	-94.118%
2026-03-09	4.5000	5.3500	4.5000	5.3500	-1.473%	31	3,336	-93.458%
2026-03-06	5.1000	5.4500	5.1000	5.4300	+7.525%	8	3,346	-93.554%
2026-03-05	5.5000	5.6000	5.0000	5.0500	-18.548%	23	3,338	-93.069%
2026-03-04	6.2500	6.2500	6.2000	6.2000	-2.362%	5	3,317	-94.355%
2026-03-03	6.5000	6.5000	6.0000	6.3500	-23.494%	44	3,318	-94.488%
2026-03-02	7.9700	8.3000	7.9000	8.3000	-2.353%	98	3,278	-95.783%
2026-02-27	8.3000	8.7000	8.1000	8.5000	+6.516%	23	3,245	-95.882%
2026-02-26	6.9200	8.0800	6.8500	7.9800	+10.833%	757	3,240	-95.614%
2026-02-25	7.2600	7.4000	7.1000	7.2000	0.000%	30	2,519	-95.139%
2026-02-24	6.7200	7.2000	6.7200	7.2000	+2.857%	3	2,519	-95.139%
2026-02-23	7.1200	7.1500	6.9700	7.0000	+4.167%	90	2,520	-95.000%
2026-02-20	6.8000	7.2000	6.3500	6.7200	+5.000%	35	2,559	-94.792%
2026-02-19	6.2000	7.0600	6.2000	6.4000	+12.281%	55	2,553	-94.531%
2026-02-18	5.8500	5.9000	5.7000	5.7000	+6.542%	6	2,553	-93.860%
2026-02-17	5.0500	5.3500	5.0500	5.3500	-4.464%	5	2,549	-93.458%
2026-02-13	5.1000	5.7700	5.1000	5.6000	+12.000%	16	2,544	-93.750%
2026-02-12	5.8500	6.1500	5.0000	5.0000	-16.667%	134	2,544	-93.000%
2026-02-11	6.2000	6.2000	5.6000	6.0000	-7.692%	19	2,470	-94.167%
2026-02-10	6.2000	6.5000	6.0500	6.5000	+2.524%	57	2,459	-94.615%
2026-02-09	5.4700	7.0000	5.4500	6.3400	+18.063%	112	2,423	-94.479%
2026-02-06	4.8700	5.3700	4.8700	5.3700	+28.777%	7	2,418	-93.482%
2026-02-05	4.6000	4.6000	4.1000	4.1700	-14.898%	76	2,413	-91.607%
2026-02-04	5.6000	5.6000	4.9000	4.9000	-9.259%	6	2,477	-92.857%
2026-02-03	5.7000	5.7000	5.0000	5.4000	+12.500%	147	2,475	-93.519%
2026-02-02	5.2000	5.2000	4.5000	4.8000	-4.000%	18	2,429	-92.708%
2026-01-30	6.4000	6.6500	5.0000	5.0000	-32.796%	469	2,419	-93.000%
2026-01-29	7.7000	7.9300	7.0000	7.4400	-6.061%	1,056	1,977	-95.296%
2026-01-28	8.6500	8.6700	7.8100	7.9200	+2.857%	65	956	-95.581%
2026-01-27	8.0000	8.0000	7.5000	7.7000	-6.326%	20	915	-95.455%
2026-01-26	8.9500	9.2000	8.2200	8.2200	-7.744%	36	912	-95.742%
2026-01-23	8.2500	8.9100	8.2500	8.9100	+12.075%	58	891	-96.072%
2026-01-22	6.5400	7.9800	6.5400	7.9500	+31.405%	246	895	-95.597%
2026-01-21	6.0500	6.0500	5.8000	6.0500	+0.833%	5	1,078	-94.215%
2026-01-20	6.0000	6.1300	5.8600	6.0000	+8.108%	75	1,080	-94.167%
2026-01-16	4.9000	5.6500	4.5500	5.5500	+12.121%	581	573	-93.694%
2026-01-15	4.4700	4.9500	4.4500	4.9500	+5.319%	6	573	-92.929%
2026-01-14	4.0000	4.8100	4.0000	4.7000	-4.082%	66	574	-92.553%
2026-01-13	5.5000	5.5000	4.7500	4.9000	-5.769%	44	540	-92.857%
2026-01-12	5.0600	5.2000	5.0600	5.2000	+15.813%	2	516	-93.269%
2026-01-09	4.1500	4.8000	4.0500	4.4900	+9.512%	11	516	-92.205%
2026-01-08	3.9500	4.1000	3.9500	4.1000	+13.889%	31	515	-91.463%
2026-01-07	3.6000	3.6200	3.5500	3.6000	-9.774%	42	484	-90.278%
2026-01-06	4.2000	4.3000	3.8500	3.9900	+9.315%	21	446	-91.228%
2026-01-05	3.7000	3.9500	3.6500	3.6500	+21.667%	25	445	-90.411%
2026-01-02	3.6000	3.6000	2.7800	3.0000	-10.448%	116	446	-88.333%
2025-12-31	3.4300	3.5000	3.3500	3.3500	-7.202%	43	360	-89.552%
2025-12-30	3.6800	3.6800	3.5500	3.6100	+5.556%	8	360	-90.305%
2025-12-29	3.4000	3.9000	3.4000	3.4200	-14.713%	14	356	-89.766%
2025-12-26	4.2500	4.2500	3.8500	4.0100	+9.863%	16	349	-91.272%
2025-12-23	4.0000	4.0000	3.6500	3.6500	-5.195%	19	348	-90.411%
2025-12-22	3.9000	3.9000	3.8500	3.8500	+13.235%	4	350	-90.909%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+20.567%	4	350	-89.706%
2025-12-17	2.9500	2.9700	2.8200	2.8200	-5.686%	10	348	-87.589%
2025-12-15	3.3000	3.5000	2.9900	2.9900	-0.333%	16	343	-88.294%
2025-12-12	3.0500	3.1000	2.9500	3.0000	-10.714%	15	339	-88.333%
2025-12-11	2.7200	3.4400	2.5200	3.3600	+34.400%	58	336	-89.583%
2025-12-10	2.4500	2.5000	1.9200	2.5000	+2.459%	8	369	-86.000%
2025-12-09	2.3000	2.6000	2.3000	2.4400	-2.400%	19	370	-85.656%
2025-12-05	2.7300	2.7300	2.5000	2.5000	-0.794%	5	368	-86.000%
2025-12-04	3.0400	3.0400	2.5000	2.5200	-7.353%	5	368	-86.111%
2025-12-03	3.0400	3.0400	2.7100	2.7200	-1.091%	10	368	-87.132%
2025-12-02	3.0000	3.2000	2.6200	2.7500	-11.290%	81	364	-87.273%
2025-12-01	3.2500	3.2500	2.9200	3.1000	+13.971%	75	323	-88.710%
2025-11-28	2.9000	3.0000	2.7200	2.7200	+14.286%	13	254	-87.132%
2025-11-26	2.6500	2.6500	2.3300	2.3800	+12.264%	10	245	-85.294%
2025-11-25	2.2000	2.2000	2.0000	2.1200	+9.845%	11	245	-83.491%
2025-11-24	2.1100	2.1100	1.7500	1.9300	+3.763%	12	250	-81.865%
2025-11-21	2.1000	2.1000	1.8200	1.8600	-13.488%	18	247	-81.183%
2025-11-20	2.3000	2.3600	2.1500	2.1500	0.000%	9	245	-83.721%
2025-11-19	2.4500	2.4500	2.1500	2.1500	+6.436%	4	247	-83.721%
2025-11-18	2.0400	2.1700	2.0000	2.0200	-9.009%	9	247	-82.673%
2025-11-17	2.5300	2.5300	1.9500	2.2200	+3.256%	7	244	-84.234%
2025-11-14	1.7200	2.1500	1.7200	2.1500	-10.417%	8	244	-83.721%
2025-11-13	2.4700	2.4700	2.3500	2.4000	+0.418%	23	243	-85.417%
2025-11-12	2.1800	2.4200	2.0800	2.3900	+10.648%	16	243	-85.356%
2025-11-11	2.4200	2.4200	2.1600	2.1600	-1.818%	6	243	-83.796%
2025-11-10	2.4200	2.4200	2.2000	2.2000	+2.326%	5	243	-84.091%
2025-11-07	2.1700	2.1700	2.1500	2.1500	+5.392%	4	242	-83.721%
2025-11-06	1.7300	2.0400	1.7300	2.0400	+6.250%	3	242	-82.843%
2025-11-05	1.9500	1.9500	1.9200	1.9200	-4.000%	6	242	-81.771%
2025-11-04	1.6300	2.1100	1.6300	2.0000	-2.439%	20	244	-82.500%
2025-11-03	2.1000	2.1200	2.0500	2.0500	-39.169%	5	246	-82.927%
2025-10-31	3.4200	3.4200	3.3700	3.3700	-11.316%	10	246	-89.614%
2025-10-30	3.3700	3.8000	3.3700	3.8000	-3.797%	5	246	-90.789%
2025-10-29	4.4500	4.4500	3.9500	3.9500	+5.898%	7	247	-91.139%
2025-10-28	3.9000	3.9000	3.5000	3.7300	+11.343%	8	247	-90.617%
2025-10-27	3.6000	3.6000	3.3500	3.3500	-18.293%	14	253	-89.552%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-3.981%	2	253	-91.463%
2025-10-23	4.5000	4.5000	4.1700	4.2700	+2.644%	7	253	-91.803%
2025-10-22	4.0200	4.1600	3.9000	4.1600	+1.463%	46	252	-91.587%
2025-10-21	4.2500	4.2500	4.1000	4.1000	-33.007%	55	225	-91.463%
2025-10-20	5.9500	6.2300	5.6000	6.1200	+12.294%	52	218	-94.281%
2025-10-17	6.6300	6.6300	5.3000	5.4500	-19.853%	34	224	-93.578%
2025-10-16	6.1000	7.0000	6.1000	6.8000	+13.333%	57	226	-94.853%
2025-10-15	6.0500	6.2500	5.9300	6.0000	+11.111%	16	201	-94.167%
2025-10-14	5.4200	5.4200	5.4000	5.4000	+3.846%	9	201	-93.519%
2025-10-13	5.2000	5.2500	5.2000	5.2000	+23.810%	15	201	-93.269%
2025-10-10	4.5000	4.5000	4.2000	4.2000	-4.110%	6	199	-91.667%
2025-10-09	5.4000	5.4000	4.3400	4.3800	-7.983%	18	194	-92.009%
2025-10-08	4.7600	4.7600	4.7600	4.7600	+25.263%	5	189	-92.647%
2025-10-07	3.8000	3.8000	3.7300	3.8000	-5.000%	26	186	-90.789%
2025-10-06	4.0000	4.0000	4.0000	4.0000	0.000%	10	182	-91.250%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+16.959%	1	177	-91.250%
2025-10-02	3.3400	3.4200	3.3400	3.4200	-7.568%	2	177	-89.766%
2025-10-01	3.7900	3.7900	3.6200	3.7000	+5.714%	3	177	-90.541%
2025-09-30	3.7000	3.7000	3.5000	3.5000	-7.895%	3	177	-90.000%
2025-09-29	3.8000	3.8000	3.8000	3.8000	+4.110%	24	177	-90.789%
2025-09-26	3.3000	3.6700	3.3000	3.6500	+10.606%	31	189	-90.411%
2025-09-25	2.9500	3.3000	2.9500	3.3000	+12.245%	17	166	-89.394%
2025-09-24	3.3200	3.3200	2.4500	2.9400	-23.238%	107	165	-88.095%
2025-09-23	3.3000	3.8300	3.1200	3.8300	+34.386%	23	70	-90.862%
2025-09-22	2.8000	2.8500	2.8000	2.8500	+5.556%	19	49	-87.719%
2025-09-19	2.7000	2.7000	2.7000	2.7000	+35.000%	1	36	-87.037%
2025-09-18	2.1000	2.1000	2.0000	2.0000	-10.714%	5	36	-82.500%
2025-09-17	2.1600	2.2500	2.1600	2.2400	-0.444%	8	33	-84.375%
2025-09-16	2.3800	2.3800	2.2500	2.2500	+2.273%	13	31	-84.444%
2025-09-15	2.1400	2.2000	2.1400	2.2000	0.000%	18	18	-84.091%