Dark

CDE20261120C30
CDE Nov 20 2026 30.00 Call (CDE261120C00030000)
option OPRA

EOD

Sep 3, 2026

0.7200+10.769%(+0.0700)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9500	0.9500	0.7000	0.7200	+10.769%	83	5,049	0.000%
2026-09-02	0.6000	0.6500	0.5500	0.6500	+18.182%	507	5,054	+10.769%
2026-09-01	0.6500	0.6500	0.5500	0.5500	-8.333%	205	4,691	+30.909%
2026-08-31	0.5700	0.6000	0.5500	0.6000	-14.286%	18	4,692	+20.000%
2026-08-28	0.9800	0.9800	0.7000	0.7000	-27.835%	46	4,692	+2.857%
2026-08-27	0.8100	1.0000	0.8100	0.9700	+18.293%	23	4,692	-25.773%
2026-08-26	0.7900	0.8500	0.7900	0.8200	-5.747%	123	4,695	-12.195%
2026-08-25	0.7000	0.8700	0.7000	0.8700	+16.000%	1,013	4,672	-17.241%
2026-08-24	0.8200	0.8200	0.6600	0.7500	-8.537%	152	4,726	-4.000%
2026-08-21	0.9000	0.9000	0.8000	0.8200	+2.500%	912	4,718	-12.195%
2026-08-20	0.7000	0.8800	0.7000	0.8000	+11.111%	904	5,151	-10.000%
2026-08-19	0.5500	0.8200	0.5500	0.7200	+38.462%	553	4,503	0.000%
2026-08-17	0.4800	0.5200	0.4800	0.5200	-5.455%	119	4,394	+38.462%
2026-08-12	0.5500	0.5500	0.5300	0.5500	+10.000%	828	4,389	+30.909%
2026-08-11	0.4500	0.5000	0.4500	0.5000	+11.111%	358	4,378	+44.000%
2026-08-10	0.3600	0.4500	0.3600	0.4500	+15.385%	31	4,324	+60.000%
2026-08-07	0.3000	0.3900	0.3000	0.3900	+30.000%	22	4,309	+84.615%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-34.783%	13	4,303	+140.000%
2026-08-05	0.4000	0.4800	0.4000	0.4600	+27.778%	260	4,293	+56.522%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+89.474%	3	4,044	+100.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-13.636%	1	4,047	+278.947%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+4.762%	4	4,047	+227.273%
2026-07-29	0.2400	0.2400	0.2100	0.2100	-16.000%	12	4,047	+242.857%
2026-07-28	0.2000	0.2500	0.2000	0.2500	+4.167%	5	4,046	+188.000%
2026-07-24	0.2700	0.3000	0.2400	0.2400	-4.000%	5	4,048	+200.000%
2026-07-23	0.2700	0.2700	0.2500	0.2500	-28.571%	5	4,051	+188.000%
2026-07-22	0.4000	0.4000	0.3500	0.3500	+16.667%	17	4,051	+105.714%
2026-07-21	0.2500	0.3200	0.2500	0.3000	+36.364%	5	4,049	+140.000%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-12.000%	1,250	4,050	+227.273%
2026-07-17	0.2000	0.2500	0.2000	0.2500	0.000%	139	4,050	+188.000%
2026-07-16	0.2800	0.2800	0.2500	0.2500	-37.500%	15	4,139	+188.000%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+14.286%	12	4,133	+80.000%
2026-07-14	0.3700	0.4000	0.3500	0.3500	-7.895%	1,276	4,121	+105.714%
2026-07-10	0.4000	0.4000	0.3800	0.3800	-5.000%	15	2,870	+89.474%
2026-07-09	0.4200	0.4500	0.4000	0.4000	+14.286%	16	2,872	+80.000%
2026-07-08	0.3600	0.3600	0.2900	0.3500	-25.532%	45	2,871	+105.714%
2026-07-07	0.4700	0.4700	0.4700	0.4700	-7.843%	1	2,909	+53.191%
2026-07-06	0.5500	0.5500	0.5100	0.5100	-19.048%	3	2,910	+41.176%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+12.500%	1	2,909	+14.286%
2026-07-01	0.5400	0.5600	0.5000	0.5600	+14.286%	16	2,909	+28.571%
2026-06-30	0.4900	0.4900	0.4900	0.4900	0.000%	4	2,913	+46.939%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-2.000%	4	2,913	+46.939%
2026-06-26	0.4600	0.5500	0.4600	0.5000	+6.383%	21	2,913	+44.000%
2026-06-25	0.4200	0.4700	0.4200	0.4700	+17.500%	8	2,902	+53.191%
2026-06-24	0.4700	0.4700	0.3800	0.4000	-18.367%	60	2,903	+80.000%
2026-06-23	0.5500	0.5500	0.4900	0.4900	-25.758%	59	2,900	+46.939%
2026-06-22	0.7000	0.7000	0.6600	0.6600	-12.000%	2	2,885	+9.091%
2026-06-18	0.9300	0.9300	0.7500	0.7500	-13.793%	3	2,882	-4.000%
2026-06-17	1.2500	1.2500	0.8700	0.8700	-23.684%	50	2,882	-17.241%
2026-06-16	1.0500	1.1400	1.0500	1.1400	+10.680%	3	2,874	-36.842%
2026-06-15	1.1700	1.2000	1.0300	1.0300	+28.750%	110	2,873	-30.097%
2026-06-12	0.7000	0.8000	0.7000	0.8000	+14.286%	16	2,923	-10.000%
2026-06-11	0.5500	0.7000	0.5400	0.7000	+20.690%	159	2,907	+2.857%
2026-06-10	0.6000	0.6500	0.5500	0.5800	-10.769%	229	2,861	+24.138%
2026-06-09	0.7500	0.7500	0.5500	0.6500	-18.750%	74	2,614	+10.769%
2026-06-08	0.7500	0.8000	0.7500	0.8000	+6.667%	11	2,602	-10.000%
2026-06-05	0.9000	0.9100	0.7000	0.7500	-33.036%	257	2,592	-4.000%
2026-06-04	1.1500	1.1500	1.0000	1.1200	-2.609%	11	2,644	-35.714%
2026-06-03	1.1000	1.1500	1.1000	1.1500	-6.504%	5	2,645	-37.391%
2026-06-02	1.2300	1.2300	1.2300	1.2300	-15.172%	1	2,650	-41.463%
2026-06-01	1.3800	1.4500	1.3800	1.4500	+6.618%	10	2,650	-50.345%
2026-05-29	1.2000	1.3600	1.2000	1.3600	+18.261%	15	2,650	-47.059%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+21.053%	3	2,639	-37.391%
2026-05-22	0.9000	0.9700	0.8500	0.9500	-5.000%	38	2,609	-24.211%
2026-05-20	0.9300	1.0000	0.9300	1.0000	+17.647%	251	2,609	-28.000%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-19.811%	258	2,437	-15.294%
2026-05-18	1.1500	1.1500	1.0000	1.0600	-7.826%	28	2,437	-32.075%
2026-05-15	1.3000	1.3500	1.1000	1.1500	-25.806%	46	2,437	-37.391%
2026-05-14	1.6100	1.6100	1.5500	1.5500	-11.429%	16	2,394	-53.548%
2026-05-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	2,379	-58.857%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+40.000%	2	2,379	-58.857%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+3.306%	2	2,379	-42.400%
2026-05-07	1.2500	1.5500	1.2000	1.2100	-3.968%	36	2,377	-40.496%
2026-05-06	1.4000	1.4000	1.2400	1.2600	+32.632%	9	2,349	-42.857%
2026-05-05	0.9700	0.9700	0.9500	0.9500	-13.636%	24	2,345	-24.211%
2026-05-04	1.0700	1.1500	1.0700	1.1000	-8.333%	28	2,343	-34.545%
2026-05-01	1.3300	1.3300	1.2000	1.2000	-4.000%	371	2,001	-40.000%
2026-04-30	1.1000	1.2500	1.1000	1.2500	+8.696%	1,596	2,001	-42.400%
2026-04-29	1.1300	1.1500	1.1300	1.1500	-11.538%	24	702	-37.391%
2026-04-28	1.2000	1.3000	1.2000	1.3000	-21.212%	3	702	-44.615%
2026-04-27	1.7000	1.7500	1.6500	1.6500	-5.172%	8	703	-56.364%
2026-04-22	1.7400	1.7400	1.7400	1.7400	+2.353%	1	705	-58.621%
2026-04-21	1.9100	2.0000	1.6700	1.7000	-17.073%	28	698	-57.647%
2026-04-20	2.1600	2.1600	2.0300	2.0500	-10.480%	12	698	-64.878%
2026-04-17	2.3000	2.4800	2.2500	2.2900	+5.046%	24	696	-68.559%
2026-04-16	2.1800	2.1800	2.1800	2.1800	-9.167%	2	685	-66.972%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-12.727%	2	685	-70.000%
2026-04-14	2.5500	2.7500	2.5500	2.7500	+23.874%	4	683	-73.818%
2026-04-13	2.2200	2.2200	2.2200	2.2200	-5.532%	2	682	-67.568%
2026-04-10	2.4000	2.4300	2.3500	2.3500	+1.293%	69	682	-69.362%
2026-04-09	2.2200	2.3200	2.2200	2.3200	-3.333%	4	682	-68.966%
2026-04-08	2.4600	2.4600	2.4000	2.4000	+14.286%	5	682	-70.000%
2026-04-07	2.0500	2.1000	2.0500	2.1000	+2.439%	3	682	-65.714%
2026-04-06	2.0900	2.0900	2.0500	2.0500	-8.072%	15	682	-64.878%
2026-04-02	2.1500	2.2300	2.1500	2.2300	-5.106%	5	678	-67.713%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+11.905%	1	678	-69.362%
2026-03-31	1.6800	2.1000	1.6800	2.1000	+52.174%	18	678	-65.714%
2026-03-30	1.6500	1.6500	1.3800	1.3800	-12.102%	31	670	-47.826%
2026-03-27	1.6400	1.7000	1.5700	1.5700	+12.143%	26	667	-54.140%
2026-03-26	1.6500	1.6500	1.4000	1.4000	-28.205%	26	649	-48.571%
2026-03-24	1.9700	2.0000	1.8500	1.9500	+10.169%	29	646	-63.077%
2026-03-23	1.7700	1.7700	1.7700	1.7700	-1.667%	1	643	-59.322%
2026-03-20	1.8500	2.0100	1.8000	1.8000	-9.548%	45	643	-60.000%
2026-03-19	1.9200	2.0000	1.9200	1.9900	-23.462%	47	672	-63.819%
2026-03-18	2.5000	2.6500	2.5000	2.6000	-14.191%	22	702	-72.308%
2026-03-17	3.1000	3.1000	3.0300	3.0300	+0.664%	11	702	-76.238%
2026-03-16	3.0200	3.0800	2.7000	3.0100	-2.903%	69	692	-76.080%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-13.889%	1	692	-76.774%
2026-03-12	3.5400	3.6000	3.4000	3.6000	-4.509%	29	692	-80.000%
2026-03-11	3.9000	3.9000	3.6700	3.7700	-18.043%	5	673	-80.902%
2026-03-10	4.5000	4.6000	4.5000	4.6000	+11.650%	4	670	-84.348%
2026-03-09	3.5800	4.1200	3.5800	4.1200	+0.488%	10	668	-82.524%
2026-03-06	4.1000	4.2500	4.1000	4.1000	+5.943%	19	665	-82.439%
2026-03-05	4.3000	4.3000	3.7500	3.8700	-16.774%	35	667	-81.395%
2026-03-04	4.7000	4.7000	4.6500	4.6500	-4.908%	6	640	-84.516%
2026-03-03	5.0000	5.0500	3.8000	4.8900	-24.769%	55	640	-85.276%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+5.863%	10	636	-88.923%
2026-02-27	6.4700	6.7000	6.1400	6.1400	+4.068%	48	626	-88.274%
2026-02-26	5.9800	6.1200	5.9000	5.9000	+3.509%	22	617	-87.797%
2026-02-25	5.8000	5.8000	5.4000	5.7000	+7.547%	26	613	-87.368%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-2.930%	15	613	-86.415%
2026-02-23	5.7000	5.7000	5.4000	5.4600	+3.019%	46	622	-86.813%
2026-02-20	5.5000	5.5000	4.9000	5.3000	-2.752%	46	604	-86.415%
2026-02-19	5.0000	5.4500	5.0000	5.4500	+24.714%	24	565	-86.789%
2026-02-18	4.7200	4.7200	4.3700	4.3700	-6.022%	3	553	-83.524%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+10.714%	1	553	-84.516%
2026-02-12	4.6100	4.7300	4.2000	4.2000	-7.285%	70	553	-82.857%
2026-02-11	5.2000	5.2000	4.5300	4.5300	-6.598%	3	552	-84.106%
2026-02-10	4.7700	4.8500	4.7700	4.8500	+5.435%	21	551	-85.155%
2026-02-09	4.8500	4.8500	4.6000	4.6000	+11.650%	32	545	-84.348%
2026-02-06	4.0000	4.1200	3.9600	4.1200	+21.176%	42	545	-82.524%
2026-02-05	3.2000	3.4000	3.2000	3.4000	-12.821%	14	545	-78.824%
2026-02-04	4.0900	4.0900	3.6200	3.9000	-4.878%	57	543	-81.538%
2026-02-03	4.4000	4.4000	3.9000	4.1000	+13.889%	58	563	-82.439%
2026-02-02	3.9000	3.9400	3.6000	3.6000	-14.286%	69	524	-80.000%
2026-01-30	5.3000	5.3000	3.8400	4.2000	-31.596%	89	567	-82.857%
2026-01-29	7.0100	7.0100	5.6100	6.1400	-9.706%	75	485	-88.274%
2026-01-28	6.7500	6.8000	6.6000	6.8000	+3.030%	14	445	-89.412%
2026-01-27	6.5700	6.6000	6.1900	6.6000	-1.493%	22	444	-89.091%
2026-01-26	7.7900	7.7900	6.7000	6.7000	-5.634%	15	423	-89.254%
2026-01-23	6.6000	7.3000	6.6000	7.1000	+9.231%	102	417	-89.859%
2026-01-22	5.6000	6.5000	5.6000	6.5000	+36.842%	23	348	-88.923%
2026-01-21	5.0000	5.0000	4.7500	4.7500	+2.814%	3	337	-84.842%
2026-01-20	4.9900	5.0000	4.6200	4.6200	+7.193%	50	334	-84.416%
2026-01-16	3.9000	4.4000	3.7000	4.3100	+16.486%	11	317	-83.295%
2026-01-15	3.5000	3.8000	3.2500	3.7000	-3.141%	24	317	-80.541%
2026-01-14	3.7000	3.8200	3.7000	3.8200	-7.506%	2	321	-81.152%
2026-01-13	4.2800	4.2900	4.1300	4.1300	+2.228%	43	320	-82.567%
2026-01-12	4.0000	4.0400	4.0000	4.0400	+22.424%	9	318	-82.178%
2026-01-09	3.3700	3.5000	3.3000	3.3000	+6.452%	7	317	-78.182%
2026-01-08	2.8000	3.1000	2.8000	3.1000	+3.333%	22	310	-76.774%
2026-01-06	2.8000	3.0600	2.8000	3.0000	+7.914%	35	308	-76.000%
2026-01-05	2.4500	3.2000	2.4500	2.7800	+26.941%	47	338	-74.101%
2026-01-02	2.6500	2.6500	2.1900	2.1900	-17.358%	17	338	-67.123%
2025-12-30	2.7500	2.7500	2.6500	2.6500	-1.119%	3	325	-72.830%
2025-12-29	2.4800	2.6800	2.4800	2.6800	-10.963%	12	324	-73.134%
2025-12-26	3.0300	3.0300	2.7500	3.0100	+11.070%	4	322	-76.080%
2025-12-24	2.7100	2.7100	2.7100	2.7100	-3.214%	3	319	-73.432%
2025-12-23	2.8000	2.8000	2.8000	2.8000	+23.348%	1	319	-74.286%
2025-12-15	2.2000	2.2700	2.2000	2.2700	-3.404%	2	320	-68.282%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-9.615%	1	320	-69.362%
2025-12-11	2.2000	2.6000	2.2000	2.6000	+40.541%	18	319	-72.308%
2025-12-10	1.8500	1.8500	1.8500	1.8500	-15.909%	2	309	-61.081%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+14.583%	1	308	-67.273%
2025-12-04	1.9200	1.9200	1.9200	1.9200	-0.518%	2	307	-62.500%
2025-12-02	2.0000	2.0000	1.9000	1.9300	-12.273%	10	306	-62.694%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+30.178%	1	299	-67.273%
2025-11-26	1.6900	1.6900	1.6900	1.6900	-6.111%	1	300	-57.396%
2025-11-25	1.7000	1.8000	1.6800	1.8000	+32.353%	8	300	-60.000%
2025-11-21	1.4500	1.4500	1.3600	1.3600	-12.258%	2	296	-47.059%
2025-11-14	1.4600	1.5800	1.3500	1.5500	-11.429%	11	295	-53.548%
2025-11-13	1.8000	1.8000	1.7500	1.7500	-2.235%	11	296	-58.857%
2025-11-10	1.7900	1.7900	1.7900	1.7900	+9.816%	5	286	-59.777%
2025-11-06	1.6300	1.6300	1.6300	1.6300	+5.161%	5	286	-55.828%
2025-11-05	1.9000	1.9000	1.5500	1.5500	+19.231%	7	286	-53.548%
2025-11-04	1.2700	1.3300	1.2700	1.3000	-50.000%	7	289	-44.615%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-8.772%	10	294	-72.308%
2025-10-28	2.8500	2.8500	2.8500	2.8500	+11.765%	2	284	-74.737%
2025-10-27	2.4000	2.5500	2.4000	2.5500	-17.742%	7	285	-71.765%
2025-10-24	3.2000	3.2000	3.1000	3.1000	+5.442%	41	285	-76.774%
2025-10-22	3.0500	3.0500	2.9400	2.9400	-6.667%	75	324	-75.510%
2025-10-21	3.1400	3.2000	3.0000	3.1500	-34.375%	41	254	-77.143%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+12.150%	1	225	-85.000%
2025-10-17	4.4000	4.4900	4.2800	4.2800	-22.182%	40	224	-83.178%
2025-10-16	5.0000	5.5000	5.0000	5.5000	+12.245%	13	184	-86.909%
2025-10-15	4.8000	4.9000	4.5800	4.9000	+22.500%	47	184	-85.306%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+26.183%	10	152	-82.000%
2025-10-10	3.3000	3.3000	3.1700	3.1700	-6.765%	6	162	-77.287%
2025-10-09	3.2500	3.4000	3.2500	3.4000	-2.017%	9	156	-78.824%
2025-10-08	3.4700	3.4700	3.4700	3.4700	+15.667%	8	150	-79.251%
2025-10-06	2.8000	3.0000	2.8000	3.0000	+22.449%	6	142	-76.000%
2025-10-02	2.5000	2.5000	2.4500	2.4500	-7.547%	91	141	-70.612%
2025-10-01	2.6500	2.6500	2.6500	2.6500	-3.636%	25	50	-72.830%
2025-09-29	2.7500	2.7500	2.7500	2.7500	+12.245%	10	25	-73.818%
2025-09-26	2.4500	2.4500	2.4500	2.4500	0.000%	5	15	-70.612%
2025-09-25	2.4100	2.4500	2.4100	2.4500	0.000%	10	10	-70.612%