Dark

CDE20261218C20
CDE Dec 18 2026 20.00 Call (CDE261218C00020000)
option OPRA

EOD

Sep 3, 2026

4.00+5.263%(+0.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.2000	4.2000	3.9800	4.0000	+5.263%	22	2,860	0.000%
2026-09-02	3.8000	3.8000	3.6000	3.8000	+21.019%	17	2,843	+5.263%
2026-09-01	3.0000	3.6000	3.0000	3.1400	-8.455%	230	2,837	+27.389%
2026-08-31	3.7500	3.7500	3.3400	3.4300	-12.051%	147	2,972	+16.618%
2026-08-28	4.7000	4.7000	3.6800	3.9000	-13.333%	276	3,020	+2.564%
2026-08-27	4.5000	4.7000	4.4000	4.5000	+9.756%	88	2,845	-11.111%
2026-08-26	4.0000	4.1700	4.0000	4.1000	+1.990%	27	2,866	-2.439%
2026-08-25	3.9200	4.1000	3.9200	4.0200	+10.440%	17	2,863	-0.498%
2026-08-24	3.9300	3.9300	3.4800	3.6400	-7.379%	530	2,862	+9.890%
2026-08-21	4.3000	4.3000	3.9300	3.9300	+1.550%	44	2,534	+1.781%
2026-08-20	3.8000	4.2000	3.8000	3.8700	+6.027%	201	2,507	+3.359%
2026-08-19	3.1200	4.0300	3.1200	3.6500	+51.452%	139	2,512	+9.589%
2026-08-18	2.5500	2.6000	2.3900	2.4100	-13.929%	109	2,594	+65.975%
2026-08-17	2.7500	2.9700	2.7500	2.8000	+9.804%	133	2,575	+42.857%
2026-08-14	2.7000	2.8200	2.5500	2.5500	+7.595%	66	2,619	+56.863%
2026-08-13	2.3200	2.3700	2.3200	2.3700	-11.896%	4	2,612	+68.776%
2026-08-12	2.8600	2.8600	2.6700	2.6900	+9.796%	358	2,609	+48.699%
2026-08-11	2.4500	2.5500	2.4200	2.4500	+2.083%	182	2,568	+63.265%
2026-08-10	1.9500	2.4500	1.9500	2.4000	+14.286%	322	2,560	+66.667%
2026-08-07	1.8500	2.1500	1.8500	2.1000	+59.091%	271	2,424	+90.476%
2026-08-06	1.6500	1.7200	1.3200	1.3200	-41.333%	298	2,222	+203.030%
2026-08-05	2.1200	2.3000	1.9500	2.2500	+28.571%	298	2,108	+77.778%
2026-08-04	1.7500	1.8100	1.7000	1.7500	+29.630%	112	2,062	+128.571%
2026-08-03	1.2000	1.4000	1.2000	1.3500	+11.570%	14	1,982	+196.296%
2026-07-31	1.1500	1.2500	1.1500	1.2100	-3.200%	1,149	1,977	+230.579%
2026-07-30	1.2300	1.2500	1.2000	1.2500	-0.794%	18	962	+220.000%
2026-07-29	1.0500	1.2600	1.0000	1.2600	+5.000%	133	960	+217.460%
2026-07-28	1.2100	1.3000	1.2000	1.2000	-6.250%	13	891	+233.333%
2026-07-27	1.4500	1.4500	1.2800	1.2800	-5.185%	23	890	+212.500%
2026-07-24	1.4300	1.4300	1.3500	1.3500	-5.594%	25	874	+196.296%
2026-07-23	1.6000	1.6000	1.2600	1.4300	-20.112%	98	864	+179.720%
2026-07-22	1.8000	1.9000	1.7000	1.7900	+27.857%	126	852	+123.464%
2026-07-21	1.1700	1.4000	1.1700	1.4000	+27.273%	23	923	+185.714%
2026-07-20	1.1000	1.1000	1.0500	1.1000	-12.000%	120	912	+263.636%
2026-07-17	1.1000	1.2500	1.0600	1.2500	0.000%	30	864	+220.000%
2026-07-16	1.4500	1.5000	1.2300	1.2500	-21.875%	121	857	+220.000%
2026-07-15	1.8700	1.8800	1.6000	1.6000	-6.977%	12	808	+150.000%
2026-07-14	1.8500	1.9400	1.7200	1.7200	+10.968%	18	807	+132.558%
2026-07-13	1.7200	1.7200	1.5100	1.5500	-13.408%	14	799	+158.065%
2026-07-10	1.7200	1.8300	1.6900	1.7900	-0.556%	27	795	+123.464%
2026-07-09	1.7600	1.9200	1.6400	1.8000	+15.385%	29	776	+122.222%
2026-07-08	1.7300	1.7600	1.3900	1.5600	-10.857%	30	763	+156.410%
2026-07-07	2.1000	2.1000	1.7200	1.7500	-22.907%	60	747	+128.571%
2026-07-06	2.5500	2.5500	2.2000	2.2700	-1.304%	11	739	+76.211%
2026-07-02	2.5000	2.5000	2.3000	2.3000	+9.524%	165	753	+73.913%
2026-07-01	2.2600	2.2600	2.1000	2.1000	+6.599%	106	753	+90.476%
2026-06-30	2.1000	2.1000	1.9500	1.9700	+4.233%	39	689	+103.046%
2026-06-29	2.0200	2.0200	1.8900	1.8900	+0.532%	3	659	+111.640%
2026-06-26	2.2000	2.2000	1.8800	1.8800	-3.590%	5	659	+112.766%
2026-06-25	1.9000	1.9500	1.9000	1.9500	+18.182%	69	655	+105.128%
2026-06-24	1.8000	1.8500	1.6500	1.6500	-19.118%	355	654	+142.424%
2026-06-23	2.1500	2.2000	1.9500	2.0400	-22.433%	78	681	+96.078%
2026-06-22	2.5500	2.6300	2.5000	2.6300	-1.498%	11	633	+52.091%
2026-06-18	2.5900	2.6800	2.5300	2.6700	-8.247%	16	629	+49.813%
2026-06-17	3.6800	3.8000	2.9000	2.9100	-19.167%	52	629	+37.457%
2026-06-16	3.7000	3.8000	3.5300	3.6000	+1.408%	124	621	+11.111%
2026-06-15	3.7000	3.7000	3.4700	3.5500	+26.786%	107	575	+12.676%
2026-06-12	2.7500	2.8000	2.7500	2.8000	+32.701%	52	549	+42.857%
2026-06-11	2.0500	2.1200	1.9500	2.1100	+5.500%	23	534	+89.573%
2026-06-10	2.3000	2.3000	2.0000	2.0000	-13.043%	15	519	+100.000%
2026-06-09	2.5000	2.5000	2.2000	2.3000	-14.815%	71	515	+73.913%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+10.204%	2	466	+48.148%
2026-06-05	3.2000	3.2000	2.4000	2.4500	-31.373%	31	464	+63.265%
2026-06-04	3.7000	3.7000	3.5700	3.5700	+1.133%	4	443	+12.045%
2026-06-03	3.4900	3.5300	3.4900	3.5300	-4.852%	25	441	+13.314%
2026-06-02	3.7000	3.7100	3.7000	3.7100	-5.115%	5	434	+7.817%
2026-06-01	3.8100	4.0000	3.7300	3.9100	-2.250%	95	437	+2.302%
2026-05-29	3.7000	4.0000	3.6000	4.0000	+17.647%	55	342	0.000%
2026-05-28	3.1000	3.4000	3.0000	3.4000	+3.976%	16	301	+17.647%
2026-05-27	3.5000	3.5000	3.2700	3.2700	-0.909%	35	306	+22.324%
2026-05-26	3.5000	3.5000	3.3000	3.3000	0.000%	35	309	+21.212%
2026-05-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	300	+21.212%
2026-05-21	3.3800	3.3800	3.3000	3.3000	+8.911%	14	296	+21.212%
2026-05-20	2.9800	3.0300	2.9800	3.0300	+10.182%	7	296	+32.013%
2026-05-19	2.9000	2.9000	2.7500	2.7500	-16.667%	11	296	+45.455%
2026-05-18	3.3000	3.3000	3.3000	3.3000	0.000%	5	296	+21.212%
2026-05-15	3.4000	3.4000	3.3000	3.3000	-23.256%	35	296	+21.212%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-8.511%	153	283	-6.977%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+2.397%	2	300	-14.894%
2026-05-12	4.1000	4.5900	4.1000	4.5900	+37.015%	2	300	-12.854%
2026-05-07	4.0500	4.7200	3.3500	3.3500	+15.517%	186	300	+19.403%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-8.805%	4	233	+37.931%
2026-05-04	3.1700	3.1900	3.1700	3.1800	-10.423%	64	229	+25.786%
2026-05-01	3.4000	3.5500	3.4000	3.5500	+4.106%	4	205	+12.676%
2026-04-30	3.5000	3.5000	3.4100	3.4100	+3.963%	3	205	+17.302%
2026-04-29	3.2600	3.2800	3.2600	3.2800	-8.635%	8	204	+21.951%
2026-04-28	3.7000	3.7000	3.5900	3.5900	-14.524%	179	196	+11.421%
2026-04-22	4.4000	4.4000	4.2000	4.2000	-12.500%	11	34	-4.762%
2026-04-21	4.6500	4.8000	4.6500	4.8000	-4.000%	21	6	-16.667%
2026-04-20	5.4000	5.4000	5.0000	5.0000	-5.123%	2	6	-20.000%
2026-04-17	5.2600	5.2700	5.2600	5.2700	0.000%	4	4	-24.099%