Dark

CDE20270115C25
CDE Jan 15 2027 25.00 Call (CDE270115C00025000)
option OPRA

EOD

Jul 20, 2026

0.6600-12.000%(-0.0900)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6500	0.7000	0.6500	0.6600	-12.000%	111	14,455	0.000%
2026-07-17	0.7200	0.7500	0.6700	0.7500	-7.407%	139	14,452	-12.000%
2026-07-16	1.0000	1.0000	0.7900	0.8100	-26.364%	51	14,441	-18.519%
2026-07-15	1.1000	1.1000	0.8800	1.1000	0.000%	124	14,411	-40.000%
2026-07-14	1.1800	1.2000	1.0000	1.1000	+14.583%	831	14,407	-40.000%
2026-07-13	0.9500	1.0500	0.9000	0.9600	-14.286%	50	14,278	-31.250%
2026-07-10	1.1500	1.1500	1.0000	1.1200	-6.667%	162	14,263	-41.071%
2026-07-09	1.1500	1.2500	1.1000	1.2000	+23.711%	50	14,225	-45.000%
2026-07-08	1.1100	1.1100	0.9000	0.9700	-19.167%	276	14,203	-31.959%
2026-07-07	1.3400	1.3400	1.1500	1.2000	-19.463%	27	14,124	-45.000%
2026-07-06	1.6000	1.6200	1.4400	1.4900	+2.759%	48	14,106	-55.705%
2026-07-02	1.5600	1.7400	1.4500	1.4500	+10.687%	287	13,896	-54.483%
2026-07-01	1.4000	1.5000	1.3100	1.3100	+3.150%	353	13,896	-49.618%
2026-06-30	1.2500	1.3500	1.2500	1.2700	-0.781%	175	14,080	-48.031%
2026-06-29	1.2500	1.2800	1.2000	1.2800	+1.587%	8	13,998	-48.438%
2026-06-26	1.3000	1.4500	1.2500	1.2600	+5.000%	178	13,997	-47.619%
2026-06-25	1.2000	1.3000	1.1500	1.2000	+9.091%	100	14,049	-45.000%
2026-06-24	1.1800	1.2000	1.0000	1.1000	-15.385%	588	14,042	-40.000%
2026-06-23	1.5000	1.5000	1.3000	1.3000	-21.212%	161	14,060	-49.231%
2026-06-22	1.8500	1.8500	1.5000	1.6500	-7.303%	21	14,048	-60.000%
2026-06-18	1.9000	2.0500	1.6000	1.7800	-3.784%	101	14,114	-62.921%
2026-06-17	2.6000	2.6000	1.8500	1.8500	-22.917%	56	14,114	-64.324%
2026-06-16	2.5500	2.5500	2.4000	2.4000	+2.128%	55	14,109	-72.500%
2026-06-15	2.5000	2.5200	2.2500	2.3500	+29.834%	411	14,044	-71.915%
2026-06-12	1.8500	2.1000	1.7300	1.8100	+11.043%	193	14,004	-63.536%
2026-06-11	1.4500	1.7000	1.3500	1.6300	+15.603%	123	13,847	-59.509%
2026-06-10	1.5500	1.5500	1.4000	1.4100	-6.000%	116	13,812	-53.191%
2026-06-09	1.6500	1.8500	1.3000	1.5000	-14.286%	417	13,772	-56.000%
2026-06-08	1.7500	2.0000	1.7100	1.7500	+9.375%	201	13,956	-62.286%
2026-06-05	2.1300	2.2000	1.6000	1.6000	-33.333%	1,854	13,875	-58.750%
2026-06-04	2.4800	2.4800	2.4000	2.4000	0.000%	48	12,383	-72.500%
2026-06-03	2.3500	2.5000	2.3500	2.4000	-12.727%	173	12,352	-72.500%
2026-06-02	3.0000	3.0600	2.5000	2.7500	-5.172%	78	12,327	-76.000%
2026-06-01	3.0000	3.0000	2.5400	2.9000	+1.754%	130	12,294	-77.241%
2026-05-29	2.5000	2.8500	2.5000	2.8500	+15.385%	296	12,244	-76.842%
2026-05-28	2.3300	2.6000	2.2500	2.4700	+6.926%	96	12,006	-73.279%
2026-05-27	2.3000	2.4000	2.3000	2.3100	-5.714%	109	12,010	-71.429%
2026-05-26	2.3000	2.4500	2.2800	2.4500	+17.788%	76	12,027	-73.061%
2026-05-22	2.1000	2.1500	2.0000	2.0800	-7.556%	74	11,981	-68.269%
2026-05-21	2.1700	2.4000	2.1400	2.2500	0.000%	25	11,973	-70.667%
2026-05-20	1.9500	2.2500	1.9200	2.2500	+20.321%	12	11,973	-70.667%
2026-05-19	2.0000	2.0200	1.7500	1.8700	-15.000%	377	12,290	-64.706%
2026-05-18	2.3400	2.5000	2.1500	2.2000	-6.383%	200	12,290	-70.000%
2026-05-15	2.5000	2.5000	2.2700	2.3500	-23.948%	325	12,290	-71.915%
2026-05-14	3.2000	3.2000	2.9400	3.0900	-6.364%	122	12,082	-78.641%
2026-05-13	3.2000	3.4500	3.0000	3.3000	-4.070%	118	11,946	-80.000%
2026-05-12	3.1100	3.5000	2.8200	3.4400	+7.500%	151	11,946	-80.814%
2026-05-11	3.0500	3.4000	2.9500	3.2000	+23.077%	596	11,946	-79.375%
2026-05-08	2.5500	2.8900	2.4500	2.6000	+7.884%	155	11,971	-74.615%
2026-05-07	2.6000	3.3900	2.4100	2.4100	-8.365%	334	11,924	-72.614%
2026-05-06	2.5800	2.7500	2.5000	2.6300	+31.500%	167	11,915	-74.905%
2026-05-05	2.2500	2.2900	2.0000	2.0000	-9.091%	67	11,952	-67.000%
2026-05-04	2.2400	2.3800	2.2000	2.2000	-3.084%	39	11,894	-70.000%
2026-05-01	2.4500	2.6500	2.2700	2.2700	-7.724%	141	11,763	-70.925%
2026-04-30	2.4300	2.5300	2.3000	2.4600	+9.333%	75	11,763	-73.171%
2026-04-29	2.3000	2.3400	2.1000	2.2500	-11.765%	1,330	11,768	-70.667%
2026-04-28	2.7900	2.7900	2.3500	2.5500	-17.742%	147	11,514	-74.118%
2026-04-27	3.2000	3.2000	2.9500	3.1000	-3.427%	83	11,461	-78.710%
2026-04-24	3.0000	3.3000	3.0000	3.2100	+7.000%	152	11,482	-79.439%
2026-04-23	3.1000	3.1000	2.7200	3.0000	-7.121%	187	11,389	-78.000%
2026-04-22	3.1000	3.3000	3.1000	3.2300	+7.667%	134	11,372	-79.567%
2026-04-21	3.3500	3.3800	2.9200	3.0000	-14.530%	225	11,199	-78.000%
2026-04-20	3.7000	3.7000	3.4100	3.5100	-8.831%	90	11,199	-81.197%
2026-04-17	3.8500	4.2000	3.8300	3.8500	+13.235%	56	11,181	-82.857%
2026-04-16	3.6000	3.6000	3.3500	3.4000	-5.556%	83	11,196	-80.588%
2026-04-15	4.3000	4.3000	3.6000	3.6000	-17.808%	66	11,169	-81.667%
2026-04-14	4.1000	4.7000	4.1000	4.3800	+9.774%	394	11,152	-84.932%
2026-04-13	3.8000	4.0000	3.6500	3.9900	+2.308%	50	10,992	-83.459%
2026-04-10	3.9400	4.0300	3.8000	3.9000	+5.978%	458	11,005	-83.077%
2026-04-09	3.8500	3.8500	3.4700	3.6800	-2.128%	185	10,977	-82.065%
2026-04-08	4.4000	4.6000	3.7000	3.7600	+7.429%	940	10,894	-82.447%
2026-04-07	3.3000	3.5800	3.2000	3.5000	+2.041%	223	10,631	-81.143%
2026-04-06	3.5400	3.5700	3.4200	3.4300	-7.547%	124	10,773	-80.758%
2026-04-02	3.3000	3.8000	3.1700	3.7100	+2.486%	359	10,597	-82.210%
2026-04-01	3.6400	4.1000	3.5500	3.6200	+6.471%	445	10,597	-81.768%
2026-03-31	2.7600	3.5000	2.7000	3.4000	+38.776%	692	10,564	-80.588%
2026-03-30	2.9400	2.9400	2.4300	2.4500	-7.197%	184	10,505	-73.061%
2026-03-27	2.4000	2.9000	2.3700	2.6400	+10.000%	584	10,353	-75.000%
2026-03-26	2.7500	2.8500	2.3600	2.4000	-20.000%	441	10,379	-72.500%
2026-03-25	3.5000	3.6000	3.0000	3.0000	-5.660%	697	10,175	-78.000%
2026-03-24	3.2000	3.3000	2.8000	3.1800	+2.251%	826	9,829	-79.245%
2026-03-23	2.9000	3.4000	2.9000	3.1100	+0.323%	557	9,267	-78.778%
2026-03-20	3.5000	3.5000	3.0000	3.1000	-11.429%	157	9,117	-78.710%
2026-03-19	3.1000	3.5000	2.8000	3.5000	-9.091%	286	9,061	-81.143%
2026-03-18	4.0000	4.3000	3.8000	3.8500	-18.947%	665	9,117	-82.857%
2026-03-17	4.9500	5.1000	4.7500	4.7500	0.000%	58	8,966	-86.105%
2026-03-16	4.6000	4.7700	4.2600	4.7500	+6.742%	339	8,914	-86.105%
2026-03-13	5.3000	5.3000	4.4500	4.4500	-17.593%	102	8,683	-85.169%
2026-03-12	5.7000	5.7000	5.2300	5.4000	-6.897%	43	8,656	-87.778%
2026-03-11	5.8500	5.8500	5.2600	5.8000	-8.661%	241	8,632	-88.621%
2026-03-10	6.2000	6.6700	6.2000	6.3500	+6.723%	170	8,603	-89.606%
2026-03-09	5.6000	6.0000	5.1000	5.9500	+0.847%	243	8,517	-88.908%
2026-03-06	5.5800	6.2000	5.4000	5.9000	0.000%	60	8,315	-88.814%
2026-03-05	6.1600	6.3000	5.5800	5.9000	-11.940%	276	8,298	-88.814%
2026-03-04	7.1500	7.2000	6.5700	6.7000	-5.233%	305	8,499	-90.149%
2026-03-03	7.3000	7.4000	6.4000	7.0700	-21.444%	107	8,264	-90.665%
2026-03-02	8.9000	9.0000	8.2500	9.0000	+0.559%	112	8,208	-92.667%
2026-02-27	9.0500	9.1000	8.6200	8.9500	+1.705%	132	8,243	-92.626%
2026-02-26	7.4700	8.8000	7.4500	8.8000	+15.486%	361	8,228	-92.500%
2026-02-25	7.8000	7.9000	7.5200	7.6200	-2.308%	408	8,217	-91.339%
2026-02-24	7.0500	7.8000	7.0500	7.8000	+1.961%	129	8,217	-91.538%
2026-02-23	7.8000	7.9000	7.5000	7.6500	+0.791%	54	8,130	-91.373%
2026-02-20	7.3300	7.6000	6.3000	7.5900	+8.429%	382	8,119	-91.304%
2026-02-19	6.6500	7.6000	6.6500	7.0000	+9.718%	159	7,837	-90.571%
2026-02-18	6.3500	6.7000	6.2500	6.3800	+8.136%	232	7,945	-89.655%
2026-02-17	5.5000	5.9700	5.2000	5.9000	-4.065%	50	7,735	-88.814%
2026-02-13	5.7000	6.4000	5.6500	6.1500	+11.818%	136	7,807	-89.268%
2026-02-12	6.6000	6.6900	5.4500	5.5000	-17.293%	464	7,807	-88.000%
2026-02-11	6.5500	6.7000	6.1000	6.6500	-2.206%	134	7,504	-90.075%
2026-02-10	6.7700	6.9500	6.5600	6.8000	+0.741%	131	7,404	-90.294%
2026-02-09	6.1300	6.8000	6.1300	6.7500	+17.391%	222	7,389	-90.222%
2026-02-06	5.4300	5.8800	5.4300	5.7500	+27.778%	134	7,200	-88.522%
2026-02-05	4.9000	5.0300	4.4000	4.5000	-18.330%	107	7,286	-85.333%
2026-02-04	6.0500	6.0500	5.0000	5.5100	-1.607%	59	7,311	-88.022%
2026-02-03	6.0000	6.4300	5.4000	5.6000	+9.589%	244	7,269	-88.214%
2026-02-02	5.5000	5.8000	4.9000	5.1100	-8.750%	125	7,145	-87.084%
2026-01-30	7.0000	7.2000	5.2000	5.6000	-31.707%	702	7,161	-88.214%
2026-01-29	9.7000	9.7000	7.4000	8.2000	-7.865%	467	6,799	-91.951%
2026-01-28	8.9300	9.5000	8.0000	8.9000	+0.565%	114	6,600	-92.584%
2026-01-27	8.7000	9.0000	7.9000	8.8500	+1.724%	263	6,595	-92.542%
2026-01-26	9.9000	10.2000	8.7000	8.7000	-5.229%	277	6,478	-92.414%
2026-01-23	8.5000	9.5000	8.5000	9.1800	+7.368%	498	6,536	-92.810%
2026-01-22	6.4600	8.7000	6.4600	8.5500	+31.336%	728	6,410	-92.281%
2026-01-21	6.5000	7.0000	6.3600	6.5100	+0.154%	428	6,487	-89.862%
2026-01-20	6.8400	7.0000	6.2000	6.5000	+3.175%	3,414	6,321	-89.846%
2026-01-16	5.3000	6.3000	5.1000	6.3000	+17.757%	267	3,041	-89.524%
2026-01-15	4.8700	5.3500	4.8700	5.3500	+4.902%	210	3,041	-87.664%
2026-01-14	5.2400	5.4700	4.9000	5.1000	-0.971%	345	2,972	-87.059%
2026-01-13	5.8000	6.0500	5.1500	5.1500	-9.965%	291	2,923	-87.184%
2026-01-12	5.4000	5.9000	5.4000	5.7200	+14.859%	127	2,888	-88.462%
2026-01-09	4.6000	5.0000	4.5000	4.9800	+10.667%	299	2,881	-86.747%
2026-01-08	4.0000	4.6000	4.0000	4.5000	+2.273%	38	2,666	-85.333%
2026-01-07	3.9000	4.4000	3.7700	4.4000	-2.222%	56	2,668	-85.000%
2026-01-06	4.1500	4.5000	4.0800	4.5000	+12.500%	91	2,677	-85.333%
2026-01-05	4.3000	4.5000	4.0000	4.0000	+21.212%	21	2,637	-83.500%
2026-01-02	3.7000	3.8500	3.2000	3.3000	-9.589%	168	2,637	-80.000%
2025-12-31	3.9000	3.9000	3.6000	3.6500	-6.410%	59	2,573	-81.918%
2025-12-30	3.8000	4.1000	3.8000	3.9000	0.000%	32	2,573	-83.077%
2025-12-29	3.9000	4.0500	3.6000	3.9000	-8.665%	274	2,545	-83.077%
2025-12-26	4.3200	4.4000	4.2000	4.2700	+10.909%	54	2,548	-84.543%
2025-12-24	4.2300	4.2300	3.8000	3.8500	-6.098%	55	2,489	-82.857%
2025-12-23	4.4000	4.8000	4.0000	4.1000	-2.381%	74	2,489	-83.902%
2025-12-22	4.6000	4.6000	4.1500	4.2000	+9.661%	100	2,481	-84.286%
2025-12-19	3.6500	4.1000	3.6500	3.8300	+14.328%	235	2,440	-82.768%
2025-12-18	3.4700	3.7000	3.2800	3.3500	-1.471%	281	2,298	-80.299%
2025-12-17	3.4500	3.5500	3.4000	3.4000	+3.030%	28	2,195	-80.588%
2025-12-16	3.4000	3.4100	3.2000	3.3000	-5.714%	31	2,191	-80.000%
2025-12-15	3.5500	3.5500	3.5000	3.5000	+6.061%	4	2,186	-81.143%
2025-12-12	3.8400	3.9400	3.3000	3.3000	-12.000%	595	2,184	-80.000%
2025-12-11	2.8700	3.8000	2.8700	3.7500	+33.929%	109	2,120	-82.400%
2025-12-10	2.8000	2.8000	2.5700	2.8000	-1.754%	102	2,045	-76.429%
2025-12-09	2.7100	2.8500	2.6500	2.8500	+7.955%	265	2,010	-76.842%
2025-12-08	2.7500	2.8000	2.5000	2.6400	-2.222%	13	1,754	-75.000%
2025-12-05	2.8800	2.9400	2.7000	2.7000	-2.527%	26	1,754	-75.556%
2025-12-04	2.8000	2.8000	2.7500	2.7700	-2.807%	13	1,762	-76.173%
2025-12-03	2.8900	3.1000	2.8200	2.8500	-5.000%	168	1,758	-76.842%
2025-12-02	3.3000	3.3000	2.9700	3.0000	-6.250%	64	1,605	-78.000%
2025-12-01	3.5000	3.5600	3.1000	3.2000	-3.030%	36	1,547	-79.375%
2025-11-28	3.0000	3.3000	3.0000	3.3000	+22.222%	116	1,534	-80.000%
2025-11-26	2.7100	2.8200	2.6000	2.7000	+11.111%	50	1,409	-75.556%
2025-11-25	2.3800	2.5800	2.3600	2.4300	+8.482%	55	1,409	-72.840%
2025-11-24	2.6100	2.6100	2.0900	2.2400	+6.667%	15	1,369	-70.536%
2025-11-21	2.0000	2.2500	1.9000	2.1000	-2.326%	94	1,372	-68.571%
2025-11-20	2.4500	2.4600	2.1500	2.1500	-8.511%	21	1,306	-69.302%
2025-11-19	2.3200	2.3700	2.1800	2.3500	+8.295%	37	1,310	-71.915%
2025-11-18	2.4200	2.7500	2.1500	2.1700	-2.252%	39	1,287	-69.585%
2025-11-17	2.3900	2.3900	2.2200	2.2200	-7.500%	19	1,273	-70.270%
2025-11-14	2.2000	2.4500	2.2000	2.4000	-6.615%	11	1,264	-72.500%
2025-11-13	2.4800	2.7900	2.4800	2.5700	-8.214%	15	1,257	-74.319%
2025-11-12	2.6600	2.9000	2.4500	2.8000	+7.692%	134	1,254	-76.429%
2025-11-11	2.3500	2.6200	2.3500	2.6000	+7.438%	4	1,240	-74.615%
2025-11-10	2.5500	2.7000	2.3000	2.4200	+5.217%	169	1,240	-72.727%
2025-11-07	2.6000	2.6000	1.9800	2.3000	+4.072%	82	1,172	-71.304%
2025-11-06	2.2500	2.3000	2.2000	2.2100	+13.333%	62	1,145	-70.136%
2025-11-05	2.3700	2.3700	1.9100	1.9500	+4.839%	53	1,143	-66.154%
2025-11-04	2.3500	2.3500	1.7500	1.8600	-17.333%	37	1,111	-64.516%
2025-11-03	2.8200	2.8200	2.2200	2.2500	-37.500%	143	1,044	-70.667%
2025-10-31	3.9500	3.9500	3.6000	3.6000	-12.195%	15	1,044	-81.667%
2025-10-30	3.8600	4.1000	3.5000	4.1000	+13.889%	41	1,034	-83.902%
2025-10-29	4.1500	4.4700	3.6000	3.6000	-15.294%	12	1,043	-81.667%
2025-10-28	4.1200	4.3000	3.9900	4.2500	+25.000%	49	1,041	-84.471%
2025-10-27	4.1000	4.1000	3.4000	3.4000	-20.930%	110	1,047	-80.588%
2025-10-24	4.6900	4.7000	4.3000	4.3000	-5.495%	14	1,047	-84.651%
2025-10-23	4.7400	4.8000	4.5000	4.5500	-0.438%	77	1,055	-85.495%
2025-10-22	4.3000	4.5700	4.1000	4.5700	+10.120%	51	989	-85.558%
2025-10-21	4.3200	4.5800	4.1500	4.1500	-34.127%	130	972	-84.096%
2025-10-20	6.2500	6.4300	6.2200	6.3000	+3.279%	162	933	-89.524%
2025-10-17	6.0800	6.1000	5.4000	6.1000	-14.085%	61	990	-89.180%
2025-10-16	6.5000	7.5000	6.4000	7.1000	+10.764%	133	1,019	-90.704%
2025-10-15	6.5000	6.5000	6.1200	6.4100	+10.517%	142	915	-89.704%
2025-10-14	5.8000	5.8000	5.5700	5.8000	+4.317%	32	948	-88.621%
2025-10-13	5.4000	5.6000	5.3600	5.5600	+17.300%	72	924	-88.129%
2025-10-10	4.9000	5.3000	4.5500	4.7400	+2.597%	43	884	-86.076%
2025-10-09	5.8000	5.8000	4.5900	4.6200	-11.154%	96	860	-85.714%
2025-10-08	4.2700	5.2000	4.2700	5.2000	+33.333%	99	827	-87.308%
2025-10-07	3.9000	4.0000	3.9000	3.9000	-7.143%	58	871	-83.077%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+5.000%	13	902	-84.286%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+14.613%	1	893	-83.500%
2025-10-02	3.8000	3.8000	3.4900	3.4900	-12.750%	19	893	-81.089%
2025-10-01	3.9000	4.0000	3.9000	4.0000	+11.111%	6	876	-83.500%
2025-09-30	4.1000	4.1000	3.6000	3.6000	-11.111%	41	876	-81.667%
2025-09-29	3.9900	4.2000	3.9900	4.0500	+3.846%	118	849	-83.704%
2025-09-26	3.6800	4.1000	3.6000	3.9000	+5.405%	231	927	-83.077%
2025-09-25	3.4000	3.7000	3.4000	3.7000	+11.111%	70	815	-82.162%
2025-09-24	3.5000	3.5000	3.2300	3.3300	-4.310%	58	755	-80.180%
2025-09-23	3.4500	3.5000	3.4400	3.4800	+2.353%	7	778	-81.034%
2025-09-22	3.2000	3.4000	3.1000	3.4000	+14.478%	201	771	-80.588%
2025-09-19	2.4500	3.1000	2.4500	2.9700	+29.130%	175	570	-77.778%
2025-09-18	2.2500	2.3000	2.0500	2.3000	0.000%	67	416	-71.304%
2025-09-17	2.4500	2.5000	2.3000	2.3000	-9.804%	23	351	-71.304%
2025-09-16	2.6500	2.7500	2.4500	2.5500	+1.594%	23	328	-74.118%
2025-09-15	2.1400	2.5100	2.1400	2.5100	+28.718%	64	317	-73.705%
2025-09-12	2.0000	2.0000	1.9300	1.9500	+2.632%	33	262	-66.154%
2025-09-11	1.8000	2.0000	1.7700	1.9000	+8.571%	200	232	-65.263%
2025-09-10	1.6700	1.7500	1.5800	1.7500	0.000%	41	0	-62.286%