Dark

CDE20261120P12.5
CDE Nov 20 2026 12.50 Put (CDE261120P00012500)
option OPRA

EOD

Jul 20, 2026

1.45+7.407%(+0.10)1,514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4500	1.5000	1.4300	1.4500	+7.407%	1,514	4,996	0.000%
2026-07-17	1.4000	1.4000	1.2600	1.3500	+48.352%	12	3,924	+7.407%
2026-07-14	0.9000	0.9100	0.9000	0.9100	-7.143%	20	3,921	+59.341%
2026-07-10	0.9800	0.9800	0.9800	0.9800	-10.909%	6	3,921	+47.959%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-13.386%	1	3,915	+31.818%
2026-07-08	1.2000	1.2700	1.2000	1.2700	+27.000%	2	3,916	+14.173%
2026-07-07	0.9500	1.0000	0.9500	1.0000	+20.482%	121	3,916	+45.000%
2026-07-02	0.7700	0.8500	0.7700	0.8300	-7.778%	4	3,802	+74.699%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-10.000%	26	3,802	+61.111%
2026-06-30	0.9500	1.0000	0.9500	1.0000	-4.762%	3	3,802	+45.000%
2026-06-29	1.0700	1.0700	1.0500	1.0500	+5.000%	6	3,802	+38.095%
2026-06-26	0.9600	1.0000	0.9600	1.0000	-7.407%	51	3,802	+45.000%
2026-06-25	1.1200	1.1500	1.0500	1.0800	-17.557%	50	3,769	+34.259%
2026-06-24	1.1000	1.3100	1.1000	1.3100	+24.762%	69	3,736	+10.687%
2026-06-23	1.0500	1.1000	1.0500	1.0500	+10.526%	39	3,777	+38.095%
2026-06-18	0.9000	1.0000	0.9000	0.9500	+35.714%	33	3,807	+52.632%
2026-06-17	0.7200	0.7200	0.7000	0.7000	0.000%	40	3,807	+107.143%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-6.667%	6	3,767	+107.143%
2026-06-15	0.8000	0.8000	0.7500	0.7500	-34.783%	21	3,773	+93.333%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-20.690%	1	3,786	+26.087%
2026-06-11	1.4000	1.5000	1.3500	1.4500	+3.571%	128	3,786	0.000%
2026-06-10	1.2900	1.4000	1.2900	1.4000	+3.704%	32	3,664	+3.571%
2026-06-09	1.1500	1.3500	1.1500	1.3500	+22.727%	10	3,692	+7.407%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-8.333%	10	3,689	+31.818%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+33.333%	1	3,680	+20.833%
2026-06-04	0.8800	0.9000	0.8800	0.9000	-5.263%	18	3,679	+61.111%
2026-06-03	0.9000	0.9500	0.9000	0.9500	+11.765%	12	3,676	+52.632%
2026-06-01	0.8700	0.8700	0.8500	0.8500	-2.299%	12	3,670	+70.588%
2026-05-29	0.8700	0.8700	0.8700	0.8700	-13.000%	1	3,668	+66.667%
2026-05-27	1.0000	1.0500	1.0000	1.0000	0.000%	10	3,668	+45.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	3,658	+45.000%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-8.696%	4	3,657	+38.095%
2026-05-19	1.2000	1.2000	1.1500	1.1500	+9.524%	104	3,656	+26.087%
2026-05-15	1.0600	1.0600	1.0500	1.0500	+23.529%	13	3,599	+38.095%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+7.595%	21	3,593	+70.588%
2026-05-13	0.7900	0.7900	0.7900	0.7900	+5.333%	1	3,593	+83.544%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-28.571%	20	3,593	+93.333%
2026-05-07	0.9000	1.0500	0.9000	1.0500	-19.231%	50	3,593	+38.095%
2026-04-29	1.3000	1.3000	1.3000	1.3000	+4.000%	1	3,593	+11.538%
2026-04-28	1.2000	1.2500	1.2000	1.2500	+23.762%	11	3,593	+16.000%
2026-04-27	1.0000	1.0500	1.0000	1.0100	+1.000%	9	3,582	+43.564%
2026-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,574	+45.000%
2026-04-20	1.0200	1.0200	1.0000	1.0000	+14.943%	20	3,574	+45.000%
2026-04-17	0.9300	0.9500	0.8700	0.8700	-13.000%	31	3,587	+66.667%
2026-04-15	1.0100	1.0100	1.0000	1.0000	+9.890%	50	3,563	+45.000%
2026-04-14	0.9100	0.9100	0.9100	0.9100	-17.273%	15	3,529	+59.341%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-21.429%	3	3,521	+31.818%
2026-04-07	1.4500	1.4500	1.4000	1.4000	-3.448%	2,210	3,205	+3.571%
2026-04-06	1.4000	1.4500	1.4000	1.4500	0.000%	8	1,320	0.000%
2026-04-02	1.4500	1.4500	1.4000	1.4500	+11.538%	17	1,313	0.000%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,313	+11.538%
2026-03-31	1.6500	1.6500	1.4500	1.4500	-19.444%	61	1,312	0.000%
2026-03-30	1.7000	1.8000	1.7000	1.8000	+2.857%	81	1,279	-19.444%
2026-03-27	1.8500	1.8500	1.7500	1.7500	-2.778%	59	1,206	-17.143%
2026-03-26	1.8000	1.8500	1.8000	1.8000	+24.138%	17	1,163	-19.444%
2026-03-25	1.5500	1.5500	1.4500	1.4500	-3.333%	787	1,162	0.000%
2026-03-24	1.5300	1.5500	1.5000	1.5000	+3.448%	72	403	-3.333%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-12.121%	38	378	0.000%
2026-03-20	1.5500	1.6500	1.5500	1.6500	+4.430%	44	378	-12.121%
2026-03-19	1.6500	1.6500	1.5600	1.5800	+19.697%	23	377	-8.228%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+23.364%	10	354	+9.848%
2026-03-11	1.0700	1.0700	1.0700	1.0700	+7.000%	5	344	+35.514%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-9.091%	5	339	+45.000%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+10.000%	2	334	+31.818%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+14.943%	1	335	+45.000%
2026-03-02	0.8700	0.8700	0.8700	0.8700	-13.000%	20	335	+66.667%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+3.093%	1	344	+45.000%
2026-02-25	1.0200	1.0200	0.9700	0.9700	-8.491%	3	348	+49.485%
2026-02-23	1.0000	1.0600	1.0000	1.0600	-37.647%	100	348	+36.792%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+13.333%	20	248	-14.706%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+3.448%	16	228	-3.333%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+31.818%	1	212	0.000%
2026-01-28	1.1000	1.1000	1.1000	1.1000	-15.385%	4	211	+31.818%
2026-01-23	1.2500	1.3000	1.2500	1.3000	+4.000%	11	207	+11.538%
2026-01-20	1.3000	1.3000	1.2500	1.2500	-3.846%	15	197	+16.000%
2026-01-16	1.3500	1.4000	1.3000	1.3000	-7.143%	40	162	+11.538%
2026-01-15	1.4000	1.4800	1.4000	1.4000	-3.448%	50	162	+3.571%
2026-01-14	1.4500	1.4500	1.4500	1.4500	-2.685%	10	112	0.000%
2026-01-13	1.3500	1.4900	1.3500	1.4900	-19.459%	30	102	-2.685%
2025-12-29	1.8500	1.8500	1.8500	1.8500	+6.322%	10	72	-21.622%
2025-12-26	1.6000	1.7400	1.6000	1.7400	-3.333%	20	62	-16.667%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-14.286%	1	65	-19.444%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-12.863%	1	66	-30.952%
2025-12-08	2.4200	2.4200	2.4000	2.4100	-10.741%	10	65	-39.834%
2025-11-18	2.7000	2.7000	2.7000	2.7000	+17.391%	1	55	-46.296%
2025-11-10	2.3000	2.3000	2.3000	2.3000	-13.208%	1	54	-36.957%
2025-11-04	2.6500	2.6500	2.6500	2.6500	+17.778%	1	54	-45.283%
2025-10-31	2.2500	2.2500	2.2500	2.2500	-0.881%	2	53	-35.556%
2025-10-27	2.2800	2.2800	2.2700	2.2700	+7.075%	2	52	-36.123%
2025-10-21	2.1200	2.1200	2.1200	2.1200	+14.595%	2	52	-31.604%
2025-10-17	1.8500	1.8500	1.8500	1.8500	+8.824%	2	50	-21.622%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+17.241%	1	48	-14.706%
2025-10-08	1.4000	1.4500	1.4000	1.4500	-14.706%	2	49	0.000%
2025-09-30	1.8000	1.8000	1.7000	1.7000	0.000%	4	51	-14.706%
2025-09-29	1.7000	1.7000	1.6400	1.7000	+3.030%	32	51	-14.706%
2025-09-26	1.6500	1.6500	1.6500	1.6500	-5.714%	1	22	-12.121%
2025-09-24	1.7500	1.7500	1.7500	1.7500	+2.941%	9	23	-17.143%
2025-09-22	1.7000	1.7000	1.7000	1.7000	-6.593%	1	23	-14.706%
2025-09-19	1.8200	1.8200	1.8200	1.8200	-22.222%	10	23	-20.330%
2025-09-09	2.2300	2.3400	2.2300	2.3400	+6.364%	7	20	-38.034%
2025-09-08	2.1800	2.2000	2.1800	2.2000	-12.000%	2	19	-34.091%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-3.846%	2	17	-42.000%
2025-08-29	2.6000	2.6000	2.6000	2.6000	-14.474%	1	14	-44.231%
2025-08-25	3.0400	3.0400	3.0400	3.0400	-6.173%	3	14	-52.303%
2025-08-14	3.2400	3.2400	3.2400	3.2400	+1.250%	1	11	-55.247%
2025-08-11	3.2000	3.2000	3.2000	3.2000	-21.951%	1	10	-54.688%
2025-07-25	4.1000	4.1000	4.1000	4.1000	0.000%	9	9	-64.634%