Dark

CDE20261120P20
CDE Nov 20 2026 20.00 Put (CDE261120P00020000)
option OPRA

EOD

Sep 3, 2026

1.70-6.593%(-0.12)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8400	1.8500	1.7000	1.7000	-6.593%	64	4,126	0.000%
2026-09-02	1.9000	1.9800	1.8200	1.8200	-20.870%	313	4,082	-6.593%
2026-09-01	2.4500	2.5000	2.0500	2.3000	+9.524%	87	3,872	-26.087%
2026-08-31	2.1000	2.1000	2.1000	2.1000	+5.000%	50	3,852	-19.048%
2026-08-28	1.7000	2.1000	1.7000	2.0000	+14.286%	184	3,836	-15.000%
2026-08-27	1.9500	1.9500	1.7500	1.7500	-13.366%	408	3,819	-2.857%
2026-08-26	2.1500	2.1500	1.9500	2.0200	-8.182%	727	3,559	-15.842%
2026-08-24	2.3000	2.3500	2.2000	2.2000	+4.762%	92	3,012	-22.727%
2026-08-21	2.0200	2.2000	2.0200	2.1000	-6.667%	27	2,979	-19.048%
2026-08-20	2.2000	2.2500	2.1400	2.2500	0.000%	1,112	2,977	-24.444%
2026-08-19	2.5000	2.5000	2.1300	2.2500	-27.885%	893	2,643	-24.444%
2026-08-18	3.1000	3.1500	3.1000	3.1200	+9.474%	922	2,376	-45.513%
2026-08-17	2.9500	2.9500	2.7500	2.8500	-5.000%	55	1,454	-40.351%
2026-08-14	3.0500	3.0500	3.0000	3.0000	-13.043%	52	1,466	-43.333%
2026-08-13	3.5000	3.5000	3.4200	3.4500	+7.813%	8	1,442	-50.725%
2026-08-12	3.3200	3.3200	3.2000	3.2000	-11.111%	15	1,434	-46.875%
2026-08-11	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,421	-52.778%
2026-08-10	4.2000	4.2000	4.0000	4.0000	-2.439%	5	1,421	-57.500%
2026-08-07	4.4000	4.5200	4.1000	4.1000	-18.000%	413	1,317	-58.537%
2026-08-06	5.0000	5.0000	4.8000	5.0000	+16.279%	76	1,051	-66.000%
2026-08-05	4.4700	4.4700	4.2100	4.3000	-10.417%	3	1,051	-60.465%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-20.000%	10	1,051	-64.583%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-4.913%	1	1,045	-71.667%
2026-07-29	6.3100	6.3100	6.3100	6.3100	+6.768%	30	1,045	-73.059%
2026-07-28	5.9100	5.9100	5.9100	5.9100	+5.536%	10	1,015	-71.235%
2026-07-27	5.5800	5.6600	5.5800	5.6000	-1.754%	67	1,005	-69.643%
2026-07-24	5.7000	5.7000	5.7000	5.7000	+9.615%	10	1,004	-70.175%
2026-07-22	5.3500	5.3500	5.0000	5.2000	-8.772%	21	994	-67.308%
2026-07-21	5.9500	5.9500	5.7000	5.7000	-12.308%	6	990	-70.175%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+3.175%	10	995	-73.846%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+22.330%	23	985	-73.016%
2026-07-15	5.4200	5.4300	5.1500	5.1500	-2.830%	10	985	-66.990%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+1.923%	11	983	-67.925%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+11.349%	2	974	-67.308%
2026-07-06	4.6800	4.6800	4.6700	4.6700	-4.694%	132	975	-63.597%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-10.092%	11	844	-65.306%
2026-06-25	5.6000	5.6000	5.4500	5.4500	-2.679%	15	844	-68.807%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+7.280%	2	833	-69.643%
2026-06-23	5.2000	5.2300	5.2000	5.2200	+24.286%	16	833	-67.433%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+2.439%	3	832	-59.524%
2026-06-16	4.0000	4.1000	4.0000	4.1000	-18.000%	44	835	-58.537%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-16.528%	1	823	-66.000%
2026-06-11	5.9200	5.9900	5.9200	5.9900	+2.218%	3	823	-71.619%
2026-06-10	5.8600	5.8600	5.8600	5.8600	+2.807%	2	724	-70.990%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+26.386%	10	726	-70.175%
2026-06-03	4.5100	4.5100	4.5100	4.5100	+2.968%	1	726	-62.306%
2026-06-01	4.3700	4.3800	4.3400	4.3800	-2.667%	4	726	-61.187%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	726	-62.222%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-4.555%	20	726	-61.364%
2026-05-27	4.6100	4.6100	4.6100	4.6100	-13.019%	15	706	-63.124%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+7.071%	1	691	-67.925%
2026-05-18	4.9500	4.9500	4.9500	4.9500	+20.732%	2	688	-65.657%
2026-05-11	4.1500	4.1500	4.1000	4.1000	-14.583%	12	688	-58.537%
2026-05-07	4.4800	4.8000	4.4800	4.8000	-2.240%	4	680	-64.583%
2026-05-05	4.9100	4.9100	4.9100	4.9100	+7.912%	1	679	-65.377%
2026-04-22	4.6000	4.6000	4.5500	4.5500	-4.008%	30	678	-62.637%
2026-04-21	4.5000	4.7400	4.5000	4.7400	+7.727%	3	677	-64.135%
2026-04-20	4.3000	4.4000	4.3000	4.4000	+10.000%	4	677	-61.364%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-8.467%	20	674	-57.500%
2026-04-15	4.2000	4.3700	4.2000	4.3700	+6.585%	33	654	-61.098%
2026-04-14	4.1000	4.1000	4.1000	4.1000	-8.889%	10	642	-58.537%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+2.273%	1	642	-62.222%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-6.977%	10	643	-61.364%
2026-04-09	4.7300	4.7300	4.7300	4.7300	-10.755%	1	633	-64.059%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+12.766%	20	615	-67.925%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-24.559%	1	615	-63.830%
2026-03-26	5.7000	6.2300	5.7000	6.2300	+17.547%	406	615	-72.713%
2026-03-25	5.1800	5.3000	5.1800	5.3000	+3.922%	4	212	-67.925%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-7.942%	20	212	-66.667%
2026-03-20	5.5000	5.5400	5.4000	5.5400	-1.071%	27	212	-69.314%
2026-03-19	5.8000	5.8000	5.5500	5.6000	+12.000%	11	190	-69.643%
2026-03-18	5.0000	5.0000	4.9000	5.0000	+11.111%	13	190	-66.000%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-4.255%	5	179	-62.222%
2026-03-16	4.7200	4.7200	4.7000	4.7000	+2.174%	76	174	-63.830%
2026-03-13	4.6000	4.6000	4.6000	4.6000	+6.977%	4	113	-63.043%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	113	-60.465%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+7.692%	4	112	-59.524%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-11.364%	1	108	-56.410%
2026-03-09	4.5000	4.5000	4.4000	4.4000	+7.843%	10	107	-61.364%
2026-03-05	4.0100	4.0800	4.0100	4.0800	+5.974%	2	101	-58.333%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+15.964%	2	100	-55.844%
2026-02-27	3.3200	3.3200	3.3200	3.3200	-13.766%	1	98	-48.795%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-6.098%	1	98	-55.844%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-12.017%	1	98	-58.537%
2026-02-13	4.6600	4.6600	4.6600	4.6600	+3.556%	1	99	-63.519%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-21.053%	5	99	-62.222%
2026-02-05	5.6000	5.7000	5.6000	5.7000	+3.448%	73	99	-70.175%
2026-02-02	5.3000	5.5100	5.3000	5.5100	+1.661%	5	36	-69.147%
2026-01-30	5.4200	5.4200	5.4200	5.4200	+32.195%	1	35	-68.635%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-8.072%	3	34	-58.537%
2026-01-22	4.4600	4.4600	4.4600	4.4600	+8.780%	1	34	-61.883%
2026-01-21	4.1000	4.1000	4.1000	4.1000	+2.757%	20	35	-58.537%
2026-01-20	4.1200	4.1200	3.9900	3.9900	-15.106%	3	36	-57.393%
2026-01-16	4.4800	4.7000	4.4000	4.7000	-1.468%	23	13	-63.830%
2026-01-12	4.7700	4.7700	4.7700	4.7700	-18.041%	1	13	-64.361%
2026-01-08	5.7900	5.8200	5.7900	5.8200	+7.778%	2	13	-70.790%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-9.244%	1	13	-68.519%
2025-12-29	5.9500	5.9500	5.9500	5.9500	+8.182%	2	13	-71.429%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-32.515%	3	13	-69.091%
2025-11-17	7.5300	8.1500	7.5300	8.1500	+59.491%	2	10	-79.141%
2025-10-27	5.1100	5.1100	5.1100	5.1100	-0.777%	1	9	-66.732%
2025-10-14	5.1500	5.1500	5.1500	5.1500	+0.783%	8	9	-66.990%
2025-10-09	5.1100	5.1100	5.1100	5.1100	+4.286%	8	10	-66.732%
2025-10-08	4.9000	4.9000	4.9000	4.9000	0.000%	2	2	-65.306%