Dark

CDE20261120P17.5
CDE Nov 20 2026 17.50 Put (CDE261120P00017500)
option OPRA

EOD

Jul 17, 2026

4.40+14.883%(+0.57)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.3000	4.4000	4.3000	4.4000	+14.883%	94	1,068	0.000%
2026-07-16	3.9000	3.9000	3.8300	3.8300	+12.647%	21	1,152	+14.883%
2026-07-15	3.3300	3.4000	3.3300	3.4000	0.000%	12	1,148	+29.412%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-8.108%	13	1,138	+29.412%
2026-07-13	3.6100	3.7000	3.6100	3.7000	+5.714%	14	1,127	+18.919%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,114	+25.714%
2026-07-09	3.7700	3.7700	3.6000	3.6000	-8.629%	24	1,115	+22.222%
2026-07-08	3.8000	3.9400	3.8000	3.9400	+15.882%	8	1,095	+11.675%
2026-07-07	3.4000	3.5000	3.4000	3.4000	+9.677%	6	1,088	+29.412%
2026-07-06	2.9500	3.1000	2.9500	3.1000	+6.164%	10	1,088	+41.935%
2026-07-02	2.8500	2.9200	2.8500	2.9200	-8.750%	47	1,038	+50.685%
2026-07-01	3.2000	3.2000	3.1900	3.2000	-5.882%	56	1,038	+37.500%
2026-06-30	3.4000	3.4000	3.4000	3.4000	-1.163%	2	1,027	+29.412%
2026-06-29	3.6000	3.6000	3.4400	3.4400	+1.176%	40	1,026	+27.907%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-5.556%	13	997	+29.412%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-7.216%	6	1,002	+22.222%
2026-06-24	3.8800	3.8800	3.8800	3.8800	+10.857%	1	1,002	+13.402%
2026-06-23	3.6000	3.6000	3.4700	3.5000	+13.636%	65	1,001	+25.714%
2026-06-18	3.0800	3.0800	3.0800	3.0800	+20.784%	1	978	+42.857%
2026-06-17	2.5500	2.5500	2.5500	2.5500	-5.556%	1	978	+72.549%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-0.369%	1	977	+62.963%
2026-06-15	2.6900	2.7100	2.6700	2.7100	-30.513%	12	976	+62.362%
2026-06-09	3.7000	3.9300	3.7000	3.9000	+15.727%	9	984	+12.821%
2026-06-08	3.5000	3.5100	3.3700	3.3700	-7.163%	32	983	+30.564%
2026-06-05	3.6000	3.6300	3.6000	3.6300	+21.000%	20	943	+21.212%
2026-06-04	2.9600	3.0000	2.9500	3.0000	-3.226%	17	943	+46.667%
2026-06-03	3.0000	3.1000	2.9500	3.1000	+8.772%	207	933	+41.935%
2026-06-02	2.9000	2.9000	2.8500	2.8500	-4.362%	3	926	+54.386%
2026-06-01	2.9800	2.9800	2.9800	2.9800	+9.963%	1	923	+47.651%
2026-05-29	2.8200	2.8200	2.7100	2.7100	-20.760%	17	924	+62.362%
2026-05-28	3.4200	3.4200	3.4200	3.4200	+10.323%	2	939	+28.655%
2026-05-27	3.2000	3.2000	3.1000	3.1000	0.000%	12	937	+41.935%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-11.429%	11	925	+41.935%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+3.858%	10	924	+25.714%
2026-05-20	3.5500	3.5500	3.3700	3.3700	-6.389%	6	924	+30.564%
2026-05-19	3.7000	3.7000	3.6000	3.6000	+7.463%	2	757	+22.222%
2026-05-18	3.3000	3.3500	3.3000	3.3500	+1.515%	173	757	+31.343%
2026-05-15	3.2800	3.3000	3.2800	3.3000	+17.021%	20	757	+33.333%
2026-05-14	2.7300	2.8200	2.7300	2.8200	+8.462%	2	739	+56.028%
2026-05-13	2.7500	2.7500	2.6000	2.6000	-8.772%	39	647	+69.231%
2026-05-12	2.8000	2.9500	2.8000	2.8500	+2.888%	53	647	+54.386%
2026-05-11	2.7000	2.8000	2.7000	2.7700	-9.772%	48	647	+58.845%
2026-05-08	2.8500	3.0700	2.8500	3.0700	-2.540%	3	601	+43.322%
2026-05-07	3.0000	3.1500	3.0000	3.1500	+3.279%	6	599	+39.683%
2026-05-06	3.0000	3.0500	3.0000	3.0500	-9.496%	112	595	+44.262%
2026-05-05	3.3700	3.3700	3.3700	3.3700	-3.161%	1	546	+30.564%
2026-05-04	3.4800	3.5000	3.4600	3.4800	+2.353%	37	545	+26.437%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+5.919%	1	515	+29.412%
2026-04-27	3.1000	3.2100	3.1000	3.2100	+0.312%	6	515	+37.072%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+2.236%	1	510	+37.500%
2026-04-21	3.1300	3.3000	3.1000	3.1300	+2.961%	21	505	+40.575%
2026-04-15	3.0400	3.0400	3.0400	3.0400	+2.013%	2	505	+44.737%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-4.180%	1	507	+47.651%
2026-04-10	3.1100	3.1100	3.1100	3.1100	-5.758%	1	507	+41.479%
2026-04-09	3.2300	3.3000	3.2300	3.3000	+3.125%	3	507	+33.333%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-13.514%	1	505	+37.500%
2026-04-07	3.8000	3.8000	3.7000	3.7000	0.000%	3	504	+18.919%
2026-04-06	3.6500	3.7000	3.6500	3.7000	0.000%	2	503	+18.919%
2026-04-02	3.7000	3.7000	3.7000	3.7000	+5.714%	10	492	+18.919%
2026-04-01	3.5000	3.5000	3.3000	3.5000	-9.794%	24	492	+25.714%
2026-03-31	4.2500	4.2500	3.8800	3.8800	-9.767%	12	476	+13.402%
2026-03-30	4.2500	4.3000	4.2000	4.3000	+1.896%	22	477	+2.326%
2026-03-27	4.5500	4.5500	4.2200	4.2200	-6.222%	6	456	+4.265%
2026-03-26	4.1500	4.5000	4.1500	4.5000	+14.504%	10	458	-2.222%
2026-03-25	3.6900	3.9300	3.6900	3.9300	+4.800%	63	455	+11.959%
2026-03-24	3.7800	3.8000	3.7500	3.7500	-2.597%	69	438	+17.333%
2026-03-23	3.5000	3.8500	3.5000	3.8500	-2.778%	109	380	+14.286%
2026-03-20	4.0000	4.0000	3.8200	3.9600	+0.253%	38	279	+11.111%
2026-03-19	4.1800	4.3500	3.9500	3.9500	+12.857%	78	242	+11.392%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.941%	30	193	+25.714%
2026-03-16	3.4000	3.4000	3.4000	3.4000	0.000%	4	185	+29.412%
2026-03-13	3.2000	3.4000	3.2000	3.4000	+13.333%	7	181	+29.412%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-3.226%	2	175	+46.667%
2026-03-09	3.2000	3.2000	3.1000	3.1000	+34.783%	4	175	+41.935%
2026-02-27	2.3200	2.3200	2.3000	2.3000	-16.058%	6	172	+91.304%
2026-02-23	2.8000	2.8000	2.7400	2.7400	-3.521%	2	168	+60.584%
2026-02-19	2.7000	2.8400	2.7000	2.8400	-18.857%	7	167	+54.930%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+6.061%	5	165	+25.714%
2026-02-12	3.3000	3.3000	3.3000	3.3000	0.000%	4	165	+33.333%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+6.452%	1	161	+33.333%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-20.716%	50	160	+41.935%
2026-02-05	3.9100	3.9100	3.9100	3.9100	-2.978%	1	110	+12.532%
2026-02-02	4.0500	4.0500	4.0300	4.0300	+32.131%	2	110	+9.181%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+5.536%	10	108	+44.262%
2026-01-23	2.6400	2.8900	2.6400	2.8900	+6.250%	46	108	+52.249%
2026-01-22	2.7200	2.7200	2.7200	2.7200	-14.196%	4	62	+61.765%
2026-01-20	3.2600	3.2600	3.1700	3.1700	-7.310%	5	58	+38.801%
2026-01-16	3.4200	3.4200	3.4200	3.4200	-19.149%	1	62	+28.655%
2026-01-07	4.2000	4.2300	4.2000	4.2300	+3.171%	3	62	+4.019%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-13.502%	1	60	+7.317%
2026-01-02	4.5100	4.7400	4.5100	4.7400	+5.333%	7	59	-7.173%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+7.143%	1	51	-2.222%
2025-12-29	4.2000	4.2000	4.2000	4.2000	+5.000%	1	51	+4.762%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-5.882%	3	50	+10.000%
2025-12-23	4.1000	4.2500	4.1000	4.2500	-7.609%	2	50	+3.529%
2025-12-17	4.7000	4.7000	4.6000	4.6000	-17.117%	4	48	-4.348%
2025-11-06	5.5500	5.5500	5.5500	5.5500	+12.805%	10	45	-20.721%
2025-10-29	4.9200	4.9200	4.9200	4.9200	+20.000%	35	35	-10.569%
2025-10-24	4.6000	4.6000	4.1000	4.1000	0.000%	2	1	+7.317%