Dark

CDE20261218C30
CDE Dec 18 2026 30.00 Call (CDE261218C00030000)
option OPRA

EOD

Sep 3, 2026

1.05+11.702%(+0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1000	1.1000	0.9800	1.0500	+11.702%	22	3,296	0.000%
2026-09-02	0.9000	0.9500	0.9000	0.9400	+17.500%	26	3,292	+11.702%
2026-09-01	0.9500	0.9500	0.8000	0.8000	-6.977%	44	3,282	+31.250%
2026-08-31	0.8500	0.8700	0.8000	0.8600	-14.000%	40	3,313	+22.093%
2026-08-28	1.2500	1.2600	1.0000	1.0000	-26.471%	168	3,275	+5.000%
2026-08-27	1.3000	1.3600	1.3000	1.3600	+18.261%	6	3,272	-22.794%
2026-08-26	1.2000	1.2000	1.1100	1.1500	-4.167%	43	3,270	-8.696%
2026-08-25	1.0000	1.2000	0.9900	1.2000	+18.812%	117	3,249	-12.500%
2026-08-24	1.0700	1.0700	0.9500	1.0100	-8.182%	24	3,199	+3.960%
2026-08-21	1.1500	1.1800	1.1000	1.1000	0.000%	264	3,115	-4.545%
2026-08-20	1.1700	1.2400	1.0000	1.1000	+15.789%	90	3,112	-4.545%
2026-08-19	0.8000	1.1100	0.8000	0.9500	+72.727%	154	3,054	+10.526%
2026-08-18	0.5500	0.5500	0.5500	0.5500	-23.611%	2	3,015	+90.909%
2026-08-17	0.7000	0.7500	0.7000	0.7200	+10.769%	9	3,015	+45.833%
2026-08-14	0.7000	0.7000	0.6500	0.6500	+8.333%	102	3,016	+61.538%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-22.078%	5	2,918	+75.000%
2026-08-12	0.8000	0.8000	0.7700	0.7700	+18.462%	12	2,918	+36.364%
2026-08-11	0.6500	0.6500	0.6500	0.6500	0.000%	3	2,909	+61.538%
2026-08-10	0.6000	0.6500	0.6000	0.6500	+18.182%	17	2,909	+61.538%
2026-08-07	0.5000	0.5500	0.5000	0.5500	+14.583%	9	2,895	+90.909%
2026-08-04	0.4000	0.5500	0.4000	0.4800	+60.000%	64	2,898	+118.750%
2026-07-30	0.3000	0.3000	0.3000	0.3000	+20.000%	4	2,850	+250.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-28.571%	6	2,850	+320.000%
2026-07-27	0.3200	0.3900	0.3100	0.3500	-5.405%	12	2,850	+200.000%
2026-07-24	0.3600	0.4000	0.3600	0.3700	-2.632%	3	2,849	+183.784%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-17.391%	1	2,848	+176.316%
2026-07-22	0.4700	0.4800	0.4600	0.4600	+15.000%	6	2,847	+128.261%
2026-07-21	0.3500	0.4000	0.3500	0.4000	+37.931%	17	2,846	+162.500%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	8	2,846	+262.069%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-25.000%	331	2,846	+250.000%
2026-07-16	0.4000	0.4000	0.3300	0.4000	-20.000%	14	3,014	+162.500%
2026-07-15	0.5000	0.5000	0.4500	0.5000	0.000%	17	3,002	+110.000%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+11.111%	4	3,010	+110.000%
2026-07-13	0.5200	0.5400	0.4500	0.4500	-18.182%	5	3,008	+133.333%
2026-07-10	0.5000	0.5500	0.5000	0.5500	0.000%	101	3,006	+90.909%
2026-07-09	0.5500	0.5900	0.5500	0.5500	+22.222%	158	2,974	+90.909%
2026-07-08	0.4500	0.4500	0.4500	0.4500	-35.714%	5	2,915	+133.333%
2026-07-06	0.7000	0.7000	0.7000	0.7000	+16.667%	6	2,915	+50.000%
2026-06-30	0.6500	0.6500	0.6000	0.6000	+9.091%	69	2,909	+75.000%
2026-06-29	0.5000	0.6500	0.5000	0.5500	-21.429%	589	2,851	+90.909%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+27.273%	4	2,313	+50.000%
2026-06-25	0.5000	0.6000	0.5000	0.5500	0.000%	109	2,310	+90.909%
2026-06-24	0.6100	0.6200	0.5500	0.5500	-15.385%	285	2,216	+90.909%
2026-06-23	0.7500	0.7500	0.6500	0.6500	-27.778%	30	2,065	+61.538%
2026-06-22	0.8000	0.9000	0.8000	0.9000	-10.000%	10	2,040	+16.667%
2026-06-18	1.2000	1.2000	0.8800	1.0000	0.000%	26	2,014	+5.000%
2026-06-17	1.4000	1.4800	1.0000	1.0000	-24.242%	28	2,014	+5.000%
2026-06-16	1.3300	1.3300	1.3200	1.3200	+5.600%	45	1,999	-20.455%
2026-06-15	1.4000	1.4400	1.2500	1.2500	+25.000%	16	1,999	-16.000%
2026-06-12	0.9500	1.0000	0.9500	1.0000	+25.000%	11	2,004	+5.000%
2026-06-11	0.7000	0.8000	0.7000	0.8000	+14.286%	5	1,993	+31.250%
2026-06-10	0.7300	0.8000	0.7000	0.7000	-12.500%	15	1,989	+50.000%
2026-06-09	0.9000	0.9000	0.7500	0.8000	-11.111%	10	1,979	+31.250%
2026-06-08	1.0000	1.0500	0.9000	0.9000	-3.226%	33	1,975	+16.667%
2026-06-05	1.2000	1.2000	0.9300	0.9300	-34.043%	26	1,979	+12.903%
2026-06-04	1.3700	1.4100	1.3700	1.4100	-21.667%	7	1,972	-25.532%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,967	-41.667%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,966	-34.375%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+17.857%	3	1,966	-36.364%
2026-05-27	1.3000	1.4000	1.3000	1.4000	+15.702%	32	1,966	-25.000%
2026-05-22	1.1900	1.2100	1.1900	1.2100	-6.923%	16	1,929	-13.223%
2026-05-21	1.2000	1.3000	1.1900	1.3000	+0.775%	1,646	287	-19.231%
2026-05-20	1.1500	1.2900	1.1500	1.2900	+17.273%	59	287	-18.605%
2026-05-19	1.0500	1.1000	0.9000	1.1000	-18.519%	5	236	-4.545%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-5.594%	2	236	-22.222%
2026-05-15	1.5500	1.5500	1.4000	1.4300	-27.041%	28	236	-26.573%
2026-05-14	1.9500	1.9600	1.9500	1.9600	+3.158%	2	235	-46.429%
2026-05-12	1.9000	2.0500	1.7000	1.9000	-7.317%	157	91	-44.737%
2026-05-11	1.9100	2.0500	1.9100	2.0500	+36.667%	14	91	-48.780%
2026-05-07	1.5300	1.5300	1.5000	1.5000	+7.143%	16	79	-30.000%
2026-05-06	1.5500	1.5500	1.4000	1.4000	+11.111%	4	63	-25.000%
2026-05-04	1.2100	1.3500	1.2100	1.2600	-6.667%	12	60	-16.667%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+2.273%	32	49	-22.222%
2026-04-29	1.3500	1.3500	1.3200	1.3200	-8.966%	2	17	-20.455%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-24.479%	1	15	-27.586%
2026-04-27	1.9000	1.9200	1.9000	1.9200	-4.950%	6	14	-45.313%
2026-04-24	2.0200	2.0200	2.0200	2.0200	+8.602%	2	8	-48.020%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-2.618%	2	6	-43.548%
2026-04-22	1.9100	1.9100	1.9100	1.9100	+0.526%	1	4	-45.026%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-35.593%	2	1	-44.737%
2026-04-20	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	-64.407%