Dark

CDE20261120C35
CDE Nov 20 2026 35.00 Call (CDE261120C00035000)
option OPRA

EOD

Sep 2, 2026

0.3100-38.000%(-0.1900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2700	0.3100	0.2600	0.3100	-38.000%	12	2,021	0.000%
2026-08-27	0.5000	0.5000	0.5000	0.5000	+25.000%	34	2,012	-38.000%
2026-08-26	0.4100	0.4100	0.4000	0.4000	-11.111%	4	2,042	-22.500%
2026-08-25	0.3500	0.4500	0.3500	0.4500	0.000%	134	2,041	-31.111%
2026-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,061	-31.111%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+12.500%	18	2,060	-31.111%
2026-08-19	0.3000	0.4000	0.3000	0.4000	+60.000%	64	2,053	-22.500%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,066	+24.000%
2026-08-14	0.2400	0.2400	0.2000	0.2000	-28.571%	4	2,065	+55.000%
2026-08-12	0.3000	0.3000	0.2800	0.2800	+86.667%	15	2,066	+10.714%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-42.308%	10	2,051	+106.667%
2026-08-05	0.2700	0.2700	0.2500	0.2600	+73.333%	7	2,051	+19.231%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,046	+106.667%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,046	+82.353%
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,045	+106.667%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	2,046	+106.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,046	+106.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-40.000%	3	2,045	+106.667%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-47.917%	37	2,048	+24.000%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+60.000%	1	2,048	-35.417%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+7.143%	3	2,048	+3.333%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-6.667%	2	2,045	+10.714%
2026-06-25	0.3000	0.3000	0.2900	0.3000	+20.000%	500	2,045	+3.333%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-16.667%	4	2,105	+24.000%
2026-06-23	0.3400	0.3400	0.2500	0.3000	-36.170%	70	2,105	+3.333%
2026-06-18	0.4700	0.4700	0.4700	0.4700	-14.545%	5	2,123	-34.043%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+37.500%	1	2,123	-43.636%
2026-06-09	0.3500	0.4000	0.3500	0.4000	-9.091%	160	2,122	-22.500%
2026-06-05	0.4400	0.4400	0.4400	0.4400	-37.143%	2	2,171	-29.545%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-17.647%	39	2,173	-55.714%
2026-06-02	0.8000	0.8500	0.8000	0.8500	0.000%	4	2,135	-63.529%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+21.429%	1	2,138	-63.529%
2026-05-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,137	-55.714%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,137	-55.714%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-7.692%	4	2,132	-48.333%
2026-05-21	0.6500	0.6500	0.6500	0.6500	0.000%	165	1,970	-52.308%
2026-05-20	0.6000	0.7000	0.5500	0.6500	+18.182%	590	1,970	-52.308%
2026-05-19	0.6500	0.6500	0.5200	0.5500	-15.385%	217	1,191	-43.636%
2026-05-18	0.7000	0.7000	0.6500	0.6500	-20.732%	26	1,191	-52.308%
2026-05-15	0.8000	0.8200	0.7500	0.8200	-26.786%	52	1,191	-62.195%
2026-05-14	1.1000	1.1200	1.0500	1.1200	-2.609%	28	1,218	-72.321%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+43.750%	1	1,198	-73.043%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,198	-61.250%
2026-05-06	0.8000	0.8500	0.8000	0.8500	+41.667%	2	1,198	-63.529%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-14.286%	8	1,197	-48.333%
2026-05-04	0.7500	0.7500	0.7000	0.7000	-6.667%	19	1,197	-55.714%
2026-05-01	0.8500	0.8600	0.7500	0.7500	0.000%	58	1,147	-58.667%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+1.351%	9	1,147	-58.667%
2026-04-29	0.8000	0.8000	0.7400	0.7400	-12.941%	5	1,149	-58.108%
2026-04-28	0.9500	0.9500	0.8500	0.8500	-29.167%	2	1,150	-63.529%
2026-04-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,149	-74.167%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,148	-74.167%
2026-04-23	1.1800	1.1800	1.0000	1.0000	-14.530%	41	1,147	-69.000%
2026-04-21	1.1700	1.1700	1.1700	1.1700	-26.875%	5	1,107	-73.504%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+1.266%	8	1,107	-80.625%
2026-04-15	1.6000	1.6000	1.5800	1.5800	-14.595%	25	1,107	-80.380%
2026-04-14	1.8500	1.9200	1.8500	1.8500	+23.333%	39	1,094	-83.243%
2026-04-13	1.6000	1.6000	1.5000	1.5000	-6.250%	45	1,094	-79.333%
2026-04-09	1.6000	1.6200	1.6000	1.6000	+3.226%	16	1,084	-80.625%
2026-04-08	1.7000	1.7000	1.5500	1.5500	+6.897%	6	1,089	-80.000%
2026-04-06	1.6400	1.6400	1.4500	1.4500	-6.452%	9	1,093	-78.621%
2026-04-02	1.4500	1.5500	1.4500	1.5500	-15.761%	17	1,091	-80.000%
2026-04-01	1.6000	1.8500	1.6000	1.8400	+22.667%	39	1,091	-83.152%
2026-03-31	1.2000	1.5000	1.2000	1.5000	+57.895%	120	1,094	-79.333%
2026-03-30	1.1600	1.2000	0.9500	0.9500	-17.391%	183	1,134	-67.368%
2026-03-27	1.0300	1.1500	1.0000	1.1500	+15.000%	32	1,061	-73.043%
2026-03-26	1.2000	1.2300	0.9000	1.0000	-31.034%	107	1,038	-69.000%
2026-03-25	1.3000	1.4500	1.3000	1.4500	-2.027%	5	938	-78.621%
2026-03-24	1.3000	1.4800	1.3000	1.4800	+13.846%	23	933	-79.054%
2026-03-23	1.5000	1.5000	1.2200	1.3000	0.000%	51	922	-76.154%
2026-03-20	1.4000	1.4000	1.3000	1.3000	-13.333%	62	901	-76.154%
2026-03-19	1.4000	1.5000	1.4000	1.5000	-13.793%	30	905	-79.333%
2026-03-18	1.8500	1.8500	1.7400	1.7400	-22.321%	14	891	-82.184%
2026-03-17	2.2400	2.2400	2.2400	2.2400	+9.268%	3	885	-86.161%
2026-03-16	2.3000	2.3000	2.0500	2.0500	-5.963%	37	882	-84.878%
2026-03-13	2.2700	2.2800	2.1500	2.1800	-18.959%	104	887	-85.780%
2026-03-12	2.7600	2.7600	2.6900	2.6900	-6.272%	4	904	-88.476%
2026-03-11	2.8200	2.8700	2.8200	2.8700	-17.052%	2	905	-89.199%
2026-03-10	3.4100	3.4600	3.4100	3.4600	+26.740%	11	905	-91.040%
2026-03-09	2.9000	2.9000	2.7300	2.7300	-16.000%	54	896	-88.645%
2026-03-06	3.4000	3.4000	3.2500	3.2500	+1.562%	5	873	-90.462%
2026-03-05	3.3000	3.3000	3.2000	3.2000	-13.514%	6	870	-90.313%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-5.612%	1	867	-91.622%
2026-03-03	4.0000	4.0500	3.7000	3.9200	-22.376%	74	866	-92.092%
2026-03-02	5.1500	5.1700	4.8300	5.0500	-8.182%	32	858	-93.861%
2026-02-27	5.3000	5.5000	5.0600	5.5000	+6.796%	79	860	-94.364%
2026-02-26	4.6000	5.1500	4.6000	5.1500	+14.444%	41	824	-93.981%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+0.223%	5	780	-93.111%
2026-02-24	4.3000	4.4900	4.3000	4.4900	+2.045%	4	780	-93.096%
2026-02-23	4.4600	4.4600	4.4000	4.4000	+7.579%	3	779	-92.955%
2026-02-20	4.7500	4.7500	3.6500	4.0900	+2.250%	44	778	-92.421%
2026-02-19	4.3000	4.3400	3.9000	4.0000	0.000%	125	778	-92.250%
2026-02-18	3.5000	4.0000	3.5000	4.0000	+17.647%	34	675	-92.250%
2026-02-17	2.9500	3.4000	2.8500	3.4000	-2.857%	69	695	-90.882%
2026-02-13	3.5000	3.5000	3.2500	3.5000	-5.405%	68	661	-91.143%
2026-02-12	3.7000	3.7000	3.7000	3.7000	-2.632%	35	661	-91.622%
2026-02-11	3.7000	3.8000	3.5000	3.8000	+2.426%	17	696	-91.842%
2026-02-10	3.7100	3.7100	3.7100	3.7100	-11.667%	1	700	-91.644%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+29.231%	1	700	-92.619%
2026-02-06	3.1000	3.2500	3.1000	3.2500	+14.035%	2	700	-90.462%
2026-02-05	2.8000	2.8500	2.6800	2.8500	+3.636%	5	699	-89.123%
2026-02-04	3.1400	3.1400	2.7500	2.7500	-11.290%	2	701	-88.727%
2026-02-03	3.4000	3.5000	3.1000	3.1000	+9.155%	53	701	-90.000%
2026-02-02	3.1700	3.1700	2.8400	2.8400	-13.939%	23	699	-89.085%
2026-01-30	4.3000	4.3000	3.2000	3.3000	-34.000%	163	694	-90.606%
2026-01-29	6.1000	6.2000	5.0000	5.0000	-8.759%	52	792	-93.800%
2026-01-28	5.9500	5.9500	5.0000	5.4800	+1.481%	69	768	-94.343%
2026-01-27	5.5000	5.5000	4.9300	5.4000	-0.735%	28	767	-94.259%
2026-01-26	6.3500	6.6000	5.4400	5.4400	-5.226%	190	755	-94.301%
2026-01-23	5.2900	5.7400	5.2000	5.7400	+8.302%	89	693	-94.599%
2026-01-22	4.4000	5.4000	4.4000	5.3000	+39.474%	87	613	-94.151%
2026-01-21	3.8000	3.8000	3.8000	3.8000	+4.110%	5	608	-91.842%
2026-01-20	3.7000	4.0000	3.6500	3.6500	+10.606%	38	608	-91.507%
2026-01-16	2.9700	3.3000	2.9700	3.3000	+10.738%	110	534	-90.606%
2026-01-14	2.9800	2.9800	2.9800	2.9800	-9.697%	58	534	-89.597%
2026-01-13	3.3300	3.3800	3.3000	3.3000	-5.714%	44	476	-90.606%
2026-01-12	2.9400	3.5000	2.9400	3.5000	+28.676%	27	475	-91.143%
2026-01-09	2.7000	2.8000	2.7000	2.7200	+2.642%	119	459	-88.603%
2026-01-08	2.6000	2.6500	2.6000	2.6500	+14.719%	42	358	-88.302%
2026-01-07	2.3100	2.3100	2.3100	2.3100	-1.702%	10	316	-86.580%
2026-01-06	2.8500	2.8500	2.3500	2.3500	+7.798%	11	306	-86.809%
2026-01-05	2.3000	2.3000	2.1800	2.1800	+32.121%	6	297	-85.780%
2026-01-02	2.2000	2.2000	1.6500	1.6500	-24.312%	6	297	-81.212%
2025-12-30	2.1800	2.1800	2.1800	2.1800	-1.802%	2	297	-85.780%
2025-12-26	2.5000	2.5000	2.0800	2.2200	+5.714%	16	297	-86.036%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-8.696%	9	284	-85.238%
2025-12-22	2.3000	2.3000	2.3000	2.3000	+11.111%	2	293	-86.522%
2025-12-19	2.1000	2.1000	2.0700	2.0700	+14.365%	2	292	-85.024%
2025-12-17	1.8000	1.8100	1.8000	1.8100	+0.556%	16	291	-82.873%
2025-12-15	1.8800	2.1500	1.8000	1.8000	+5.882%	37	289	-82.778%
2025-12-12	1.7000	1.7000	1.7000	1.7000	-19.048%	1	298	-81.765%
2025-12-11	1.5000	2.1000	1.5000	2.1000	+44.828%	85	299	-85.238%
2025-12-10	1.4500	1.4500	1.4500	1.4500	-3.333%	1	308	-78.621%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+17.188%	10	307	-79.333%
2025-12-08	1.2800	1.2800	1.2800	1.2800	-26.857%	1	297	-75.781%
2025-12-04	1.7500	1.7500	1.7500	1.7500	0.000%	5	298	-82.286%
2025-12-03	1.7500	1.7500	1.7500	1.7500	+1.744%	1	293	-82.286%
2025-12-02	1.7200	1.7200	1.7200	1.7200	-3.371%	4	292	-81.977%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-1.111%	5	288	-82.584%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+37.405%	1	283	-82.778%
2025-11-26	1.3100	1.3100	1.3100	1.3100	+2.344%	1	283	-76.336%
2025-11-25	1.1800	1.2800	1.1800	1.2800	+23.077%	4	283	-75.781%
2025-11-21	0.9500	1.0400	0.9500	1.0400	-5.455%	2	285	-70.192%
2025-11-18	1.2500	1.2500	1.1000	1.1000	-4.348%	6	286	-71.818%
2025-11-17	1.1500	1.1500	1.1500	1.1500	-23.333%	2	290	-73.043%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+9.489%	10	290	-79.333%
2025-11-12	1.4500	1.4500	1.2500	1.3700	-2.143%	17	267	-77.372%
2025-11-10	1.8000	1.8000	1.4000	1.4000	+3.704%	12	267	-77.857%
2025-11-07	1.5000	1.5000	1.3500	1.3500	-3.571%	3	265	-77.037%
2025-11-06	1.3000	1.4000	1.3000	1.4000	-23.497%	10	263	-77.857%
2025-11-03	1.4500	1.8300	1.4500	1.8300	-26.210%	54	210	-83.060%
2025-10-27	2.4800	2.4800	2.4800	2.4800	-20.767%	20	210	-87.500%
2025-10-24	3.1300	3.1300	3.1300	3.1300	+25.200%	5	210	-90.096%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-27.326%	3	210	-87.600%
2025-10-20	3.4400	3.4400	3.4400	3.4400	-1.714%	20	207	-90.988%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-16.865%	10	207	-91.143%
2025-10-16	4.1900	4.2100	4.1900	4.2100	+16.620%	5	197	-92.637%
2025-10-15	3.6700	3.6700	3.6100	3.6100	+20.333%	8	196	-91.413%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+9.091%	5	188	-89.667%
2025-10-09	2.7500	2.7500	2.7500	2.7500	-5.172%	1	185	-88.727%
2025-10-08	2.5000	2.9000	2.5000	2.9000	+52.632%	6	184	-89.310%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-13.636%	5	183	-83.684%
2025-10-01	2.2200	2.2200	2.2000	2.2000	+10.000%	164	188	-85.909%
2025-09-30	2.0000	2.0000	2.0000	2.0000	-1.478%	4	193	-84.500%
2025-09-29	2.2500	2.2500	2.0300	2.0300	+8.556%	194	190	-84.729%
2025-09-24	1.5000	1.8700	1.5000	1.8700	0.000%	4	4	-83.422%