Dark

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

EOD

Jul 20, 2026

2.73+5.000%(+0.13)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.6700	2.8000	2.6700	2.7300	+5.000%	224	5,390	0.000%
2026-07-17	2.7000	2.7000	2.5000	2.6000	+6.122%	181	5,193	+5.000%
2026-07-16	2.2300	2.4500	2.2300	2.4500	+25.641%	7	5,093	+11.429%
2026-07-15	2.1000	2.1000	1.9200	1.9500	-1.515%	9	5,091	+40.000%
2026-07-14	1.9000	1.9800	1.9000	1.9800	-8.756%	32	5,083	+37.879%
2026-07-13	2.1500	2.2000	2.1300	2.1700	+3.333%	13	5,076	+25.806%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-12.500%	1	5,079	+30.000%
2026-07-08	2.2500	2.4000	2.2500	2.4000	+20.000%	48	5,079	+13.750%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+8.108%	3	5,078	+36.500%
2026-07-01	1.8500	1.8900	1.8500	1.8500	-9.756%	15	5,078	+47.568%
2026-06-29	2.1500	2.1500	2.0500	2.0500	+2.500%	138	5,077	+33.171%
2026-06-26	1.9800	2.1000	1.9800	2.0000	-6.977%	3	4,939	+36.500%
2026-06-25	2.3100	2.3100	2.1500	2.1500	-12.602%	61	4,937	+26.977%
2026-06-24	2.3500	2.4600	2.3500	2.4600	+20.000%	8	4,921	+10.976%
2026-06-23	2.1000	2.1000	2.0500	2.0500	+7.895%	25	4,921	+33.171%
2026-06-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	4,918	+43.684%
2026-06-18	1.8000	1.9500	1.8000	1.9000	+31.034%	130	4,962	+43.684%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-6.452%	49	4,962	+88.276%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-3.125%	35	4,992	+76.129%
2026-06-15	1.5500	1.6000	1.5100	1.6000	-21.951%	11	4,957	+70.625%
2026-06-12	2.2000	2.2000	2.0500	2.0500	-19.608%	17	4,958	+33.171%
2026-06-11	2.6000	2.6000	2.5500	2.5500	0.000%	10	4,974	+7.059%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+3.239%	4	4,964	+7.059%
2026-06-09	2.1800	2.5800	2.1500	2.4700	+18.182%	45	4,958	+10.526%
2026-06-08	2.1500	2.1500	2.0500	2.0900	-12.917%	39	4,937	+30.622%
2026-06-05	2.2000	2.4000	2.1800	2.4000	+33.333%	35	4,909	+13.750%
2026-06-03	1.8500	1.8500	1.8000	1.8000	+16.129%	7	4,874	+51.667%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-10.920%	20	4,867	+76.129%
2026-06-01	1.7000	1.7400	1.7000	1.7400	+4.192%	25	4,887	+56.897%
2026-05-29	1.7500	1.7500	1.6700	1.6700	-4.571%	34	4,904	+63.473%
2026-05-28	1.7100	1.7800	1.7100	1.7500	-5.405%	37	4,931	+56.000%
2026-05-27	1.9000	1.9000	1.8500	1.8500	-2.632%	57	4,949	+47.568%
2026-05-26	1.8500	1.9000	1.8500	1.9000	-7.317%	42	4,892	+43.684%
2026-05-22	2.1000	2.1000	2.0500	2.0500	+2.500%	60	4,822	+33.171%
2026-05-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,822	+36.500%
2026-05-20	2.0500	2.0500	2.0000	2.0000	-11.111%	736	4,822	+36.500%
2026-05-19	2.1900	2.2600	2.1900	2.2500	+7.143%	399	3,259	+21.333%
2026-05-18	2.2500	2.2500	2.0000	2.1000	+5.000%	773	3,259	+30.000%
2026-05-15	2.0500	2.0500	2.0000	2.0000	+16.279%	127	3,259	+36.500%
2026-05-14	1.7200	1.7200	1.7200	1.7200	+10.968%	2	3,163	+58.721%
2026-05-13	1.6000	1.6000	1.5100	1.5500	+3.333%	826	2,687	+76.129%
2026-05-12	1.6500	1.6500	1.4900	1.5000	0.000%	67	2,687	+82.000%
2026-05-11	1.6500	1.7500	1.5000	1.5000	-16.667%	62	2,687	+82.000%
2026-05-08	1.7700	1.8000	1.7700	1.8000	-8.629%	6	2,733	+51.667%
2026-05-07	1.7000	1.9700	1.6900	1.9700	+7.650%	20	2,738	+38.579%
2026-05-06	1.8000	1.8300	1.8000	1.8300	-15.668%	3	2,755	+49.180%
2026-05-05	2.1000	2.1700	2.1000	2.1700	+8.500%	10	2,756	+25.806%
2026-05-04	2.2000	2.2000	2.0000	2.0000	-9.091%	3	2,746	+36.500%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-2.222%	3	2,743	+24.091%
2026-04-29	2.3300	2.4000	2.2500	2.2500	-2.174%	10	2,743	+21.333%
2026-04-28	2.2000	2.3000	2.2000	2.3000	+17.949%	5	2,736	+18.696%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+2.632%	27	2,733	+40.000%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,715	+43.684%
2026-04-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,716	+36.500%
2026-04-21	1.9000	2.0000	1.9000	2.0000	+14.286%	43	2,679	+36.500%
2026-04-20	1.8000	1.8500	1.7500	1.7500	+1.156%	4	2,679	+56.000%
2026-04-17	1.7000	1.7500	1.6400	1.7300	-9.896%	54	2,677	+57.803%
2026-04-15	1.7500	1.9200	1.7500	1.9200	+13.609%	12	2,731	+42.188%
2026-04-14	1.7000	1.7000	1.6900	1.6900	-11.053%	6	2,721	+61.538%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	2,722	+43.684%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-6.977%	4	2,721	+36.500%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+4.878%	2	2,725	+26.977%
2026-04-08	2.0300	2.0500	2.0000	2.0500	-10.870%	14	2,725	+33.171%
2026-04-07	2.4500	2.4500	2.3000	2.3000	-4.167%	92	2,732	+18.696%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+9.091%	2	2,641	+13.750%
2026-04-01	2.3500	2.3500	2.1500	2.2000	-20.000%	17	2,641	+24.091%
2026-03-31	2.7000	2.7500	2.7000	2.7500	-8.333%	1,501	2,635	-0.727%
2026-03-30	2.7600	3.0000	2.7600	3.0000	0.000%	2	1,171	-9.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-1.639%	5	1,170	-9.000%
2026-03-26	2.7900	3.0500	2.7200	3.0500	+15.970%	276	1,170	-10.492%
2026-03-25	2.5000	2.6300	2.5000	2.6300	+1.154%	2	897	+3.802%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-7.143%	40	895	+5.000%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+27.273%	1	935	-2.500%
2026-03-18	2.1000	2.3200	2.1000	2.2000	+7.317%	35	935	+24.091%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-6.818%	65	900	+33.171%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-2.222%	26	900	+24.091%
2026-03-13	2.1000	2.2500	2.1000	2.2500	+12.500%	6	874	+21.333%
2026-03-09	2.0000	2.0500	2.0000	2.0000	+16.959%	5	868	+36.500%
2026-03-04	1.7100	1.7100	1.7100	1.7100	-5.000%	5	864	+59.649%
2026-03-03	1.6000	1.8000	1.6000	1.8000	+37.405%	8	859	+51.667%
2026-03-02	1.3500	1.3500	1.3100	1.3100	-25.989%	151	851	+108.397%
2026-02-26	1.7700	1.7700	1.7700	1.7700	+6.627%	1	700	+54.237%
2026-02-25	1.7000	1.7000	1.6600	1.6600	-5.682%	16	713	+64.458%
2026-02-23	1.7600	1.7600	1.7600	1.7600	-26.667%	40	713	+55.114%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+17.073%	3	673	+13.750%
2026-02-10	2.1000	2.1000	2.0500	2.0500	-4.651%	15	671	+33.171%
2026-02-09	2.2000	2.2500	2.0400	2.1500	-12.245%	55	666	+26.977%
2026-02-06	2.5000	2.5000	2.4500	2.4500	-13.428%	2	618	+11.429%
2026-02-02	2.6500	2.8300	2.6500	2.8300	+5.204%	8	620	-3.534%
2026-01-30	2.7000	2.7000	2.6600	2.6900	+22.831%	57	617	+1.487%
2026-01-29	2.1500	2.1900	2.1500	2.1900	+7.353%	3	560	+24.658%
2026-01-28	2.0400	2.0400	2.0400	2.0400	-2.857%	2	559	+33.824%
2026-01-16	2.1000	2.2200	2.1000	2.1000	-4.545%	416	141	+30.000%
2026-01-12	2.0000	2.2000	2.0000	2.2000	-10.204%	2	141	+24.091%
2026-01-09	2.6500	2.6500	2.4500	2.4500	-12.500%	6	139	+11.429%
2026-01-07	2.9700	2.9700	2.8000	2.8000	+1.083%	11	138	-2.500%
2026-01-02	2.7700	2.7700	2.7700	2.7700	-6.419%	3	127	-1.444%
2025-12-29	2.9000	2.9600	2.9000	2.9600	+12.977%	15	125	-7.770%
2025-12-26	2.6200	2.6200	2.6200	2.6200	-11.186%	10	116	+4.198%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-10.606%	1	116	-7.458%
2025-12-12	3.3000	3.3500	3.3000	3.3000	+9.272%	5	115	-17.273%
2025-12-11	3.0300	3.0300	3.0200	3.0200	-15.642%	11	110	-9.603%
2025-12-08	3.6900	3.6900	3.5800	3.5800	+2.286%	12	119	-23.743%
2025-12-02	3.3000	3.5000	3.3000	3.5000	+7.692%	3	110	-22.000%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-7.143%	5	109	-16.000%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-12.500%	7	121	-22.000%
2025-11-24	4.0000	4.0000	4.0000	4.0000	-2.439%	1	121	-31.750%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-12.766%	1	121	-33.415%
2025-11-05	4.7000	4.7000	4.7000	4.7000	+23.684%	1	120	-41.915%
2025-11-03	3.7900	4.2000	3.7800	3.8000	+8.571%	42	99	-28.158%
2025-10-31	3.5000	3.5000	3.5000	3.5000	0.000%	2	99	-22.000%
2025-10-30	3.5000	3.5000	3.5000	3.5000	0.000%	2	97	-22.000%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+12.903%	3	92	-22.000%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-3.125%	48	92	-11.935%
2025-10-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	45	-14.688%
2025-10-21	3.3000	3.3000	3.3000	3.3000	+20.000%	1	46	-17.273%
2025-10-09	2.7500	2.7500	2.7500	2.7500	-3.169%	2	45	-0.727%
2025-09-30	2.8300	2.8400	2.8300	2.8400	-2.069%	2	47	-3.873%
2025-09-19	2.9200	2.9200	2.9000	2.9000	-3.010%	11	47	-5.862%
2025-09-16	2.9900	2.9900	2.9900	2.9900	+3.103%	20	36	-8.696%
2025-09-15	2.9000	2.9000	2.9000	2.9000	-20.765%	2	17	-5.862%
2025-09-09	3.7000	3.7800	3.6500	3.6600	+1.667%	16	15	-25.410%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-5.263%	1	3	-24.167%
2025-09-03	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	-28.158%