Dark

CDE20261218C25
CDE Dec 18 2026 25.00 Call (CDE261218C00025000)
option OPRA

EOD

Sep 3, 2026

2.06+4.040%(+0.08)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8500	2.1500	1.8500	2.0600	+4.040%	173	3,475	0.000%
2026-09-02	1.8900	2.0000	1.8000	1.9800	+30.263%	251	3,462	+4.040%
2026-09-01	1.7000	1.7000	1.5200	1.5200	-13.636%	302	3,422	+35.526%
2026-08-31	1.6700	1.7600	1.6500	1.7600	-8.808%	53	3,418	+17.045%
2026-08-28	2.6500	2.6500	1.9200	1.9300	-21.862%	761	3,402	+6.736%
2026-08-27	2.3500	2.5000	2.3500	2.4700	+14.352%	24	3,109	-16.599%
2026-08-26	2.1000	2.1800	2.0200	2.1600	-1.818%	21	3,110	-4.630%
2026-08-25	1.9000	2.2000	1.6500	2.2000	+15.789%	67	3,113	-6.364%
2026-08-24	2.1000	2.1500	1.7500	1.9000	-5.941%	341	3,094	+8.421%
2026-08-21	2.2500	2.4500	2.0000	2.0200	-2.885%	357	2,943	+1.980%
2026-08-20	1.9000	2.2800	1.9000	2.0800	+6.667%	1,145	2,790	-0.962%
2026-08-19	1.5500	2.1000	1.5500	1.9500	+69.565%	199	2,265	+5.641%
2026-08-18	1.3000	1.3000	1.1500	1.1500	-17.857%	950	2,137	+79.130%
2026-08-17	1.3600	1.4700	1.2000	1.4000	+12.000%	60	1,598	+47.143%
2026-08-14	1.4000	1.4000	1.2500	1.2500	-13.793%	12	1,561	+64.800%
2026-08-12	1.3500	1.4500	1.3500	1.4500	+9.023%	25	1,562	+42.069%
2026-08-11	1.2300	1.3300	1.2300	1.3300	+4.724%	20	1,544	+54.887%
2026-08-10	1.0100	1.3000	1.0100	1.2700	+22.115%	29	1,548	+62.205%
2026-08-07	0.9000	1.0500	0.9000	1.0400	+60.000%	307	1,540	+98.077%
2026-08-06	0.8500	0.8500	0.6500	0.6500	-46.721%	262	1,519	+216.923%
2026-08-05	1.0500	1.2500	0.9000	1.2200	+87.692%	307	1,431	+68.852%
2026-08-03	0.5700	0.6500	0.5700	0.6500	+6.557%	22	1,232	+216.923%
2026-07-30	0.5500	0.6100	0.5500	0.6100	+1.667%	22	1,210	+237.705%
2026-07-29	0.4600	0.6000	0.4600	0.6000	+5.263%	206	1,204	+243.333%
2026-07-28	0.6000	0.6000	0.5500	0.5700	-10.938%	7	1,004	+261.404%
2026-07-27	0.6000	0.6500	0.5900	0.6400	-1.538%	401	1,003	+221.875%
2026-07-23	0.6500	0.7500	0.6500	0.6500	-27.778%	5	752	+216.923%
2026-07-22	1.0000	1.0000	0.9000	0.9000	+28.571%	30	751	+128.889%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+27.273%	3	756	+194.286%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-9.836%	10	756	+274.545%
2026-07-17	0.6000	0.6100	0.5100	0.6100	+1.667%	35	755	+237.705%
2026-07-16	0.6500	0.6500	0.6000	0.6000	-31.818%	372	751	+243.333%
2026-07-14	0.8800	0.8800	0.8800	0.8800	+3.529%	10	499	+134.091%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-8.602%	5	489	+142.353%
2026-07-10	0.9100	0.9300	0.9100	0.9300	-2.105%	5	484	+121.505%
2026-07-09	1.0200	1.0200	0.9500	0.9500	0.000%	3	482	+116.842%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-22.131%	1	481	+116.842%
2026-07-06	1.1500	1.2200	1.1500	1.2200	-9.630%	7	481	+68.852%
2026-07-02	1.4500	1.5000	1.3500	1.3500	+12.500%	123	515	+52.593%
2026-07-01	1.0000	1.3000	1.0000	1.2000	+14.286%	6	515	+71.667%
2026-06-30	1.1500	1.1500	1.0500	1.0500	-1.869%	5	511	+96.190%
2026-06-29	1.0000	1.0700	1.0000	1.0700	-2.727%	8	507	+92.523%
2026-06-26	1.1000	1.2900	1.1000	1.1000	+4.762%	4	504	+87.273%
2026-06-25	0.9500	1.0500	0.9500	1.0500	+23.529%	45	504	+96.190%
2026-06-24	1.0500	1.0500	0.8500	0.8500	-22.018%	74	468	+142.353%
2026-06-23	1.2000	1.2500	1.0900	1.0900	-27.333%	153	466	+88.991%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-3.846%	10	329	+37.333%
2026-06-18	1.7600	1.7600	1.5400	1.5600	-33.333%	16	307	+32.051%
2026-06-17	2.3000	2.3400	2.3000	2.3400	+6.364%	22	307	-11.966%
2026-06-16	2.2300	2.2300	2.1700	2.2000	0.000%	54	297	-6.364%
2026-06-15	2.2000	2.2000	2.2000	2.2000	+34.969%	20	243	-6.364%
2026-06-12	1.6300	1.6300	1.6300	1.6300	+30.400%	6	223	+26.380%
2026-06-10	1.3000	1.3000	1.2500	1.2500	-7.407%	10	223	+64.800%
2026-06-09	1.1800	1.3500	1.1800	1.3500	-32.500%	75	219	+52.593%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-12.281%	2	149	+3.000%
2026-06-04	2.2800	2.2800	2.2800	2.2800	+8.571%	1	148	-9.649%
2026-06-03	2.1500	2.1500	2.1000	2.1000	-12.500%	17	147	-1.905%
2026-06-02	2.6000	2.6000	2.4000	2.4000	-7.692%	4	131	-14.167%
2026-06-01	1.9800	2.6000	1.9800	2.6000	+6.122%	11	128	-20.769%
2026-05-29	2.4500	2.4500	2.4500	2.4500	+6.522%	12	117	-15.918%
2026-05-28	2.3000	2.3000	2.3000	2.3000	+9.524%	1	105	-10.435%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-7.895%	2	105	-1.905%
2026-05-26	2.0500	2.2900	2.0500	2.2800	+20.000%	6	103	-9.649%
2026-05-20	1.8000	1.9000	1.7700	1.9000	+16.564%	8	98	+8.421%
2026-05-19	1.6500	1.6500	1.6300	1.6300	-13.757%	3	80	+26.380%
2026-05-18	2.1000	2.1000	1.8900	1.8900	-37.000%	19	80	+8.995%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+11.111%	12	80	-31.333%
2026-05-12	2.9400	2.9400	2.7000	2.7000	-9.091%	8	76	-23.704%
2026-05-11	2.8000	3.0000	2.8000	2.9700	+18.800%	37	76	-30.640%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-13.793%	6	73	-17.600%
2026-05-07	2.4000	3.0000	2.4000	2.9000	+26.087%	5	73	-28.966%
2026-05-06	2.1500	2.4000	2.1500	2.3000	+15.578%	9	69	-10.435%
2026-05-05	2.0000	2.0000	1.9900	1.9900	-9.132%	2	68	+3.518%
2026-05-01	2.1900	2.1900	2.1900	2.1900	+4.286%	10	56	-5.936%
2026-04-30	2.1500	2.1500	2.1000	2.1000	+2.439%	20	56	-1.905%
2026-04-29	2.0500	2.0500	2.0000	2.0500	-25.993%	25	41	+0.488%
2026-04-27	2.9000	2.9000	2.7700	2.7700	-16.061%	11	17	-25.632%
2026-04-24	3.4000	3.4000	3.3000	3.3000	+24.528%	3	8	-37.576%
2026-04-23	2.6500	2.6500	2.6500	2.6500	-29.521%	1	6	-22.264%
2026-04-17	3.7600	3.7600	3.7600	3.7600	+17.500%	6	7	-45.213%
2026-04-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	0	-35.625%