Dark

CDE20261120P15
CDE Nov 20 2026 15.00 Put (CDE261120P00015000)
option OPRA

EOD

Sep 3, 2026

0.32000.000%(0.0000)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3000	0.3200	0.3000	0.3200	0.000%	56	8,253	0.000%
2026-09-02	0.3800	0.3800	0.3200	0.3200	-36.000%	404	8,297	0.000%
2026-09-01	0.5300	0.5300	0.5000	0.5000	+11.111%	101	8,148	-36.000%
2026-08-31	0.5000	0.5000	0.4500	0.4500	+2.273%	44	8,149	-28.889%
2026-08-28	0.3500	0.4500	0.3500	0.4400	+25.714%	6	8,150	-27.273%
2026-08-27	0.4000	0.4000	0.3500	0.3500	-16.667%	245	8,149	-8.571%
2026-08-26	0.4300	0.4500	0.4200	0.4200	-6.667%	220	7,947	-23.810%
2026-08-25	0.5000	0.5000	0.4500	0.4500	-8.163%	20	7,790	-28.889%
2026-08-21	0.5000	0.5000	0.4900	0.4900	-2.000%	3	7,770	-34.694%
2026-08-20	0.5500	0.5500	0.4500	0.5000	0.000%	38	7,773	-36.000%
2026-08-19	0.5700	0.5700	0.4700	0.5000	-38.272%	673	7,748	-36.000%
2026-08-18	0.8000	0.8700	0.8000	0.8100	+15.714%	255	7,160	-60.494%
2026-08-17	0.8000	0.8500	0.6600	0.7000	-17.647%	128	6,959	-54.286%
2026-08-14	0.8500	0.8500	0.8000	0.8500	-15.000%	89	7,005	-62.353%
2026-08-13	0.9500	1.0500	0.9100	1.0000	+13.636%	93	6,926	-68.000%
2026-08-12	0.9100	0.9100	0.8700	0.8800	-18.519%	9	6,866	-63.636%
2026-08-11	1.1000	1.1500	1.0700	1.0800	-1.818%	75	6,858	-70.370%
2026-08-10	1.3200	1.3200	1.0700	1.1000	-18.519%	40	6,847	-70.909%
2026-08-07	1.4300	1.4700	1.3500	1.3500	-30.769%	101	6,809	-76.296%
2026-08-06	1.7500	1.9500	1.6700	1.9500	+34.483%	1,619	6,713	-83.590%
2026-08-05	1.5400	1.5400	1.4400	1.4500	-19.444%	9	5,935	-77.931%
2026-08-04	1.8000	1.8000	1.7500	1.8000	-18.182%	105	5,930	-82.222%
2026-08-03	2.2000	2.2000	2.1500	2.2000	-4.348%	15	5,826	-85.455%
2026-07-31	2.2000	2.3500	2.2000	2.3000	+3.604%	139	5,819	-86.087%
2026-07-30	2.3000	2.3300	2.2200	2.2200	-9.388%	31	5,870	-85.586%
2026-07-29	2.5600	2.7000	2.2500	2.4500	+6.061%	61	5,867	-86.939%
2026-07-28	2.3000	2.4300	2.2500	2.3100	+5.000%	14	5,819	-86.147%
2026-07-27	2.2200	2.2500	2.1500	2.2000	-2.222%	152	5,818	-85.455%
2026-07-24	2.2500	2.2500	2.2500	2.2500	+2.273%	6	5,681	-85.778%
2026-07-23	2.2500	2.2500	2.2000	2.2000	+14.583%	32	5,681	-85.455%
2026-07-22	2.0000	2.0000	1.9000	1.9200	-14.667%	18	5,665	-83.333%
2026-07-21	2.5800	2.5800	2.2500	2.2500	-17.582%	273	5,660	-85.778%
2026-07-20	2.6700	2.8000	2.6700	2.7300	+5.000%	224	5,390	-88.278%
2026-07-17	2.7000	2.7000	2.5000	2.6000	+6.122%	181	5,193	-87.692%
2026-07-16	2.2300	2.4500	2.2300	2.4500	+25.641%	7	5,093	-86.939%
2026-07-15	2.1000	2.1000	1.9200	1.9500	-1.515%	9	5,091	-83.590%
2026-07-14	1.9000	1.9800	1.9000	1.9800	-8.756%	32	5,083	-83.838%
2026-07-13	2.1500	2.2000	2.1300	2.1700	+3.333%	13	5,076	-85.253%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-12.500%	1	5,079	-84.762%
2026-07-08	2.2500	2.4000	2.2500	2.4000	+20.000%	48	5,079	-86.667%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+8.108%	3	5,078	-84.000%
2026-07-01	1.8500	1.8900	1.8500	1.8500	-9.756%	15	5,078	-82.703%
2026-06-29	2.1500	2.1500	2.0500	2.0500	+2.500%	138	5,077	-84.390%
2026-06-26	1.9800	2.1000	1.9800	2.0000	-6.977%	3	4,939	-84.000%
2026-06-25	2.3100	2.3100	2.1500	2.1500	-12.602%	61	4,937	-85.116%
2026-06-24	2.3500	2.4600	2.3500	2.4600	+20.000%	8	4,921	-86.992%
2026-06-23	2.1000	2.1000	2.0500	2.0500	+7.895%	25	4,921	-84.390%
2026-06-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	4,918	-83.158%
2026-06-18	1.8000	1.9500	1.8000	1.9000	+31.034%	130	4,962	-83.158%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-6.452%	49	4,962	-77.931%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-3.125%	35	4,992	-79.355%
2026-06-15	1.5500	1.6000	1.5100	1.6000	-21.951%	11	4,957	-80.000%
2026-06-12	2.2000	2.2000	2.0500	2.0500	-19.608%	17	4,958	-84.390%
2026-06-11	2.6000	2.6000	2.5500	2.5500	0.000%	10	4,974	-87.451%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+3.239%	4	4,964	-87.451%
2026-06-09	2.1800	2.5800	2.1500	2.4700	+18.182%	45	4,958	-87.045%
2026-06-08	2.1500	2.1500	2.0500	2.0900	-12.917%	39	4,937	-84.689%
2026-06-05	2.2000	2.4000	2.1800	2.4000	+33.333%	35	4,909	-86.667%
2026-06-03	1.8500	1.8500	1.8000	1.8000	+16.129%	7	4,874	-82.222%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-10.920%	20	4,867	-79.355%
2026-06-01	1.7000	1.7400	1.7000	1.7400	+4.192%	25	4,887	-81.609%
2026-05-29	1.7500	1.7500	1.6700	1.6700	-4.571%	34	4,904	-80.838%
2026-05-28	1.7100	1.7800	1.7100	1.7500	-5.405%	37	4,931	-81.714%
2026-05-27	1.9000	1.9000	1.8500	1.8500	-2.632%	57	4,949	-82.703%
2026-05-26	1.8500	1.9000	1.8500	1.9000	-7.317%	42	4,892	-83.158%
2026-05-22	2.1000	2.1000	2.0500	2.0500	+2.500%	60	4,822	-84.390%
2026-05-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,822	-84.000%
2026-05-20	2.0500	2.0500	2.0000	2.0000	-11.111%	736	4,822	-84.000%
2026-05-19	2.1900	2.2600	2.1900	2.2500	+7.143%	399	3,259	-85.778%
2026-05-18	2.2500	2.2500	2.0000	2.1000	+5.000%	773	3,259	-84.762%
2026-05-15	2.0500	2.0500	2.0000	2.0000	+16.279%	127	3,259	-84.000%
2026-05-14	1.7200	1.7200	1.7200	1.7200	+10.968%	2	3,163	-81.395%
2026-05-13	1.6000	1.6000	1.5100	1.5500	+3.333%	826	2,687	-79.355%
2026-05-12	1.6500	1.6500	1.4900	1.5000	0.000%	67	2,687	-78.667%
2026-05-11	1.6500	1.7500	1.5000	1.5000	-16.667%	62	2,687	-78.667%
2026-05-08	1.7700	1.8000	1.7700	1.8000	-8.629%	6	2,733	-82.222%
2026-05-07	1.7000	1.9700	1.6900	1.9700	+7.650%	20	2,738	-83.756%
2026-05-06	1.8000	1.8300	1.8000	1.8300	-15.668%	3	2,755	-82.514%
2026-05-05	2.1000	2.1700	2.1000	2.1700	+8.500%	10	2,756	-85.253%
2026-05-04	2.2000	2.2000	2.0000	2.0000	-9.091%	3	2,746	-84.000%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-2.222%	3	2,743	-85.455%
2026-04-29	2.3300	2.4000	2.2500	2.2500	-2.174%	10	2,743	-85.778%
2026-04-28	2.2000	2.3000	2.2000	2.3000	+17.949%	5	2,736	-86.087%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+2.632%	27	2,733	-83.590%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,715	-83.158%
2026-04-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,716	-84.000%
2026-04-21	1.9000	2.0000	1.9000	2.0000	+14.286%	43	2,679	-84.000%
2026-04-20	1.8000	1.8500	1.7500	1.7500	+1.156%	4	2,679	-81.714%
2026-04-17	1.7000	1.7500	1.6400	1.7300	-9.896%	54	2,677	-81.503%
2026-04-15	1.7500	1.9200	1.7500	1.9200	+13.609%	12	2,731	-83.333%
2026-04-14	1.7000	1.7000	1.6900	1.6900	-11.053%	6	2,721	-81.065%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	2,722	-83.158%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-6.977%	4	2,721	-84.000%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+4.878%	2	2,725	-85.116%
2026-04-08	2.0300	2.0500	2.0000	2.0500	-10.870%	14	2,725	-84.390%
2026-04-07	2.4500	2.4500	2.3000	2.3000	-4.167%	92	2,732	-86.087%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+9.091%	2	2,641	-86.667%
2026-04-01	2.3500	2.3500	2.1500	2.2000	-20.000%	17	2,641	-85.455%
2026-03-31	2.7000	2.7500	2.7000	2.7500	-8.333%	1,501	2,635	-88.364%
2026-03-30	2.7600	3.0000	2.7600	3.0000	0.000%	2	1,171	-89.333%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-1.639%	5	1,170	-89.333%
2026-03-26	2.7900	3.0500	2.7200	3.0500	+15.970%	276	1,170	-89.508%
2026-03-25	2.5000	2.6300	2.5000	2.6300	+1.154%	2	897	-87.833%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-7.143%	40	895	-87.692%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+27.273%	1	935	-88.571%
2026-03-18	2.1000	2.3200	2.1000	2.2000	+7.317%	35	935	-85.455%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-6.818%	65	900	-84.390%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-2.222%	26	900	-85.455%
2026-03-13	2.1000	2.2500	2.1000	2.2500	+12.500%	6	874	-85.778%
2026-03-09	2.0000	2.0500	2.0000	2.0000	+16.959%	5	868	-84.000%
2026-03-04	1.7100	1.7100	1.7100	1.7100	-5.000%	5	864	-81.287%
2026-03-03	1.6000	1.8000	1.6000	1.8000	+37.405%	8	859	-82.222%
2026-03-02	1.3500	1.3500	1.3100	1.3100	-25.989%	151	851	-75.573%
2026-02-26	1.7700	1.7700	1.7700	1.7700	+6.627%	1	700	-81.921%
2026-02-25	1.7000	1.7000	1.6600	1.6600	-5.682%	16	713	-80.723%
2026-02-23	1.7600	1.7600	1.7600	1.7600	-26.667%	40	713	-81.818%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+17.073%	3	673	-86.667%
2026-02-10	2.1000	2.1000	2.0500	2.0500	-4.651%	15	671	-84.390%
2026-02-09	2.2000	2.2500	2.0400	2.1500	-12.245%	55	666	-85.116%
2026-02-06	2.5000	2.5000	2.4500	2.4500	-13.428%	2	618	-86.939%
2026-02-02	2.6500	2.8300	2.6500	2.8300	+5.204%	8	620	-88.693%
2026-01-30	2.7000	2.7000	2.6600	2.6900	+22.831%	57	617	-88.104%
2026-01-29	2.1500	2.1900	2.1500	2.1900	+7.353%	3	560	-85.388%
2026-01-28	2.0400	2.0400	2.0400	2.0400	-2.857%	2	559	-84.314%
2026-01-16	2.1000	2.2200	2.1000	2.1000	-4.545%	416	141	-84.762%
2026-01-12	2.0000	2.2000	2.0000	2.2000	-10.204%	2	141	-85.455%
2026-01-09	2.6500	2.6500	2.4500	2.4500	-12.500%	6	139	-86.939%
2026-01-07	2.9700	2.9700	2.8000	2.8000	+1.083%	11	138	-88.571%
2026-01-02	2.7700	2.7700	2.7700	2.7700	-6.419%	3	127	-88.448%
2025-12-29	2.9000	2.9600	2.9000	2.9600	+12.977%	15	125	-89.189%
2025-12-26	2.6200	2.6200	2.6200	2.6200	-11.186%	10	116	-87.786%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-10.606%	1	116	-89.153%
2025-12-12	3.3000	3.3500	3.3000	3.3000	+9.272%	5	115	-90.303%
2025-12-11	3.0300	3.0300	3.0200	3.0200	-15.642%	11	110	-89.404%
2025-12-08	3.6900	3.6900	3.5800	3.5800	+2.286%	12	119	-91.061%
2025-12-02	3.3000	3.5000	3.3000	3.5000	+7.692%	3	110	-90.857%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-7.143%	5	109	-90.154%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-12.500%	7	121	-90.857%
2025-11-24	4.0000	4.0000	4.0000	4.0000	-2.439%	1	121	-92.000%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-12.766%	1	121	-92.195%
2025-11-05	4.7000	4.7000	4.7000	4.7000	+23.684%	1	120	-93.191%
2025-11-03	3.7900	4.2000	3.7800	3.8000	+8.571%	42	99	-91.579%
2025-10-31	3.5000	3.5000	3.5000	3.5000	0.000%	2	99	-90.857%
2025-10-30	3.5000	3.5000	3.5000	3.5000	0.000%	2	97	-90.857%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+12.903%	3	92	-90.857%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-3.125%	48	92	-89.677%
2025-10-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	45	-90.000%
2025-10-21	3.3000	3.3000	3.3000	3.3000	+20.000%	1	46	-90.303%
2025-10-09	2.7500	2.7500	2.7500	2.7500	-3.169%	2	45	-88.364%
2025-09-30	2.8300	2.8400	2.8300	2.8400	-2.069%	2	47	-88.732%
2025-09-19	2.9200	2.9200	2.9000	2.9000	-3.010%	11	47	-88.966%
2025-09-16	2.9900	2.9900	2.9900	2.9900	+3.103%	20	36	-89.298%
2025-09-15	2.9000	2.9000	2.9000	2.9000	-20.765%	2	17	-88.966%
2025-09-09	3.7000	3.7800	3.6500	3.6600	+1.667%	16	15	-91.257%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-5.263%	1	3	-91.111%
2025-09-03	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	-91.579%