Dark

CDE20270115C30
CDE Jan 15 2027 30.00 Call (CDE270115C00030000)
option OPRA

EOD

Jul 20, 2026

0.3900-13.333%(-0.0600)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4000	0.4000	0.3600	0.3900	-13.333%	111	12,129	0.000%
2026-07-17	0.4100	0.4500	0.3900	0.4500	+7.143%	111	12,136	-13.333%
2026-07-16	0.5000	0.5000	0.4200	0.4200	-30.000%	369	12,137	-7.143%
2026-07-15	0.6400	0.6400	0.6000	0.6000	-7.692%	80	12,144	-35.000%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+8.333%	112	12,194	-40.000%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-27.711%	1	12,304	-35.000%
2026-07-10	0.8200	0.8300	0.8200	0.8300	+25.758%	2	12,305	-53.012%
2026-07-09	0.6500	0.7000	0.6400	0.6600	+20.000%	26	12,307	-40.909%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-31.250%	304	12,303	-29.091%
2026-07-07	0.8000	0.8000	0.6700	0.8000	-10.112%	341	12,505	-51.250%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-1.111%	10	12,399	-56.180%
2026-07-02	1.3000	1.3000	0.9000	0.9000	+20.000%	78	12,368	-56.667%
2026-07-01	0.7800	0.9000	0.7500	0.7500	-6.250%	122	12,368	-48.000%
2026-06-30	0.8000	0.8000	0.7500	0.8000	-1.235%	77	12,466	-51.250%
2026-06-29	0.7500	0.8100	0.7500	0.8100	+15.714%	9	12,449	-51.852%
2026-06-26	0.8000	0.9000	0.7000	0.7000	-6.667%	392	12,452	-44.286%
2026-06-25	0.7000	0.7500	0.7000	0.7500	+15.385%	274	12,136	-48.000%
2026-06-24	0.7300	0.7300	0.6000	0.6500	0.000%	355	12,019	-40.000%
2026-06-23	1.0000	1.0000	0.6500	0.6500	-38.095%	155	12,280	-40.000%
2026-06-22	1.0400	1.0500	1.0400	1.0500	-0.943%	4	12,295	-62.857%
2026-06-18	1.4000	1.4000	1.0600	1.0600	-15.200%	108	12,333	-63.208%
2026-06-17	1.6500	1.7000	1.2000	1.2500	-15.541%	183	12,333	-68.800%
2026-06-16	1.6500	1.6600	1.4800	1.4800	-4.516%	215	12,240	-73.649%
2026-06-15	1.7100	1.7100	1.4000	1.5500	+31.356%	42	12,197	-74.839%
2026-06-12	1.0800	1.2500	1.0800	1.1800	+12.381%	795	12,175	-66.949%
2026-06-11	0.8600	1.0500	0.8600	1.0500	+23.529%	35	12,183	-62.857%
2026-06-10	0.9700	1.0000	0.7700	0.8500	-10.526%	88	12,161	-54.118%
2026-06-09	1.0500	1.0500	0.8800	0.9500	-13.636%	974	12,110	-58.947%
2026-06-08	1.2000	1.2500	1.1000	1.1000	+4.762%	1,919	12,579	-64.545%
2026-06-05	1.4500	1.4500	1.0500	1.0500	-36.364%	688	13,080	-62.857%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+3.125%	4	13,524	-76.364%
2026-06-03	1.5800	1.6200	1.5400	1.6000	-6.977%	416	13,523	-75.625%
2026-06-02	1.9500	1.9500	1.7200	1.7200	-9.474%	623	13,124	-77.326%
2026-06-01	1.7500	1.9400	1.6700	1.9000	+4.396%	626	12,820	-79.474%
2026-05-29	1.8500	1.8900	1.6000	1.8200	+2.825%	80	13,077	-78.571%
2026-05-28	1.3100	1.7700	1.3100	1.7700	+20.408%	61	13,074	-77.966%
2026-05-27	1.5700	1.6100	1.4700	1.4700	-7.547%	36	13,084	-73.469%
2026-05-26	1.6100	1.6100	1.5500	1.5900	+9.655%	57	13,075	-75.472%
2026-05-22	1.2500	1.4500	1.2500	1.4500	-1.361%	33	13,063	-73.103%
2026-05-21	1.4500	1.5200	1.3500	1.4700	+1.379%	37	13,064	-73.469%
2026-05-20	1.3000	1.5000	1.3000	1.4500	+26.087%	10	13,064	-73.103%
2026-05-19	1.3500	1.3500	1.1000	1.1500	-15.441%	942	12,202	-66.087%
2026-05-18	1.7000	1.7200	1.3600	1.3600	-17.576%	1,373	12,202	-71.324%
2026-05-15	1.6500	1.6500	1.5500	1.6500	-23.963%	75	12,202	-76.364%
2026-05-14	2.0000	2.2000	2.0000	2.1700	-3.556%	13	12,128	-82.028%
2026-05-13	2.3500	2.4000	2.1500	2.2500	-8.537%	101	12,118	-82.667%
2026-05-12	2.1500	2.4600	1.9500	2.4600	+6.957%	133	12,118	-84.146%
2026-05-11	1.9500	2.3500	1.9500	2.3000	+32.184%	402	12,118	-83.043%
2026-05-08	1.8000	1.8200	1.6500	1.7400	+6.098%	82	12,091	-77.586%
2026-05-07	1.8300	2.1900	1.6000	1.6400	-8.889%	3,541	12,047	-76.220%
2026-05-06	1.7000	1.8000	1.7000	1.8000	+41.732%	293	10,475	-78.333%
2026-05-05	1.5400	1.5400	1.2500	1.2700	-13.605%	2,447	10,444	-69.291%
2026-05-04	1.5000	1.6000	1.4000	1.4700	-5.161%	21	8,512	-73.469%
2026-05-01	1.5000	1.7500	1.5000	1.5500	+6.897%	573	8,208	-74.839%
2026-04-30	1.6000	1.6000	1.4500	1.4500	-7.051%	523	8,208	-73.103%
2026-04-29	1.6000	1.6500	1.4500	1.5600	-8.235%	71	7,891	-75.000%
2026-04-28	1.7500	1.8000	1.6000	1.7000	-21.659%	3,083	7,866	-77.059%
2026-04-27	2.1400	2.1700	2.1400	2.1700	-1.810%	17	6,404	-82.028%
2026-04-24	2.1800	2.2300	2.1800	2.2100	+5.238%	17	6,420	-82.353%
2026-04-23	2.1800	2.1800	1.9000	2.1000	-8.696%	96	6,417	-81.429%
2026-04-22	2.0500	2.3000	2.0500	2.3000	+15.000%	8	6,420	-83.043%
2026-04-21	2.4000	2.4000	2.0000	2.0000	-19.679%	544	6,414	-80.500%
2026-04-20	2.5000	2.5800	2.4900	2.4900	-8.791%	67	6,008	-84.337%
2026-04-17	2.7000	3.1000	2.7000	2.7300	+9.639%	80	6,010	-85.714%
2026-04-16	2.5500	2.6000	2.4500	2.4900	-9.455%	54	5,982	-84.337%
2026-04-15	3.2000	3.2000	2.7000	2.7500	-14.063%	66	5,965	-85.818%
2026-04-14	3.2500	3.4000	3.2000	3.2000	+13.879%	154	5,932	-87.813%
2026-04-13	2.7500	2.9500	2.7300	2.8100	-4.746%	67	5,926	-86.121%
2026-04-10	2.9500	2.9800	2.8500	2.9500	+8.059%	385	5,911	-86.780%
2026-04-09	2.7500	2.7500	2.6000	2.7300	-0.727%	5	5,875	-85.714%
2026-04-08	3.3000	3.3000	2.7500	2.7500	+5.769%	9	5,875	-85.818%
2026-04-07	2.4500	2.6000	2.3900	2.6000	+4.000%	389	5,872	-85.000%
2026-04-06	2.6000	2.7400	2.5000	2.5000	-6.716%	4	5,714	-84.400%
2026-04-02	2.4000	2.7500	2.2800	2.6800	-0.741%	68	5,715	-85.448%
2026-04-01	2.7000	3.0000	2.7000	2.7000	+8.000%	204	5,715	-85.556%
2026-03-31	2.2000	2.5000	2.1700	2.5000	+44.509%	8	5,693	-84.400%
2026-03-30	2.0500	2.0500	1.7300	1.7300	-12.626%	37	5,693	-77.457%
2026-03-27	1.7000	2.2000	1.6500	1.9800	+10.000%	262	5,683	-80.303%
2026-03-26	2.0000	2.0000	1.6500	1.8000	-18.182%	437	5,662	-78.333%
2026-03-25	2.5800	2.7000	2.2000	2.2000	-5.983%	226	5,759	-82.273%
2026-03-24	2.2500	2.3700	2.2000	2.3400	+6.364%	159	5,627	-83.333%
2026-03-23	2.4000	2.5000	2.0300	2.2000	-4.348%	138	5,660	-82.273%
2026-03-20	2.6500	2.6500	2.2100	2.3000	-2.128%	140	5,641	-83.043%
2026-03-19	2.5000	2.5000	2.0500	2.3500	-18.403%	553	5,742	-83.404%
2026-03-18	3.1500	3.1500	2.8000	2.8800	-20.000%	553	5,746	-86.458%
2026-03-17	3.8000	4.0000	3.6000	3.6000	0.000%	17	5,666	-89.167%
2026-03-16	3.5000	3.6700	3.2000	3.6000	+4.348%	99	5,656	-89.167%
2026-03-13	4.0000	4.1600	3.4300	3.4500	-15.854%	113	5,654	-88.696%
2026-03-12	4.2000	4.2400	4.0200	4.1000	-1.205%	31	5,686	-90.488%
2026-03-11	4.1600	4.5000	4.1000	4.1500	-13.542%	55	5,681	-90.602%
2026-03-10	4.8200	5.3000	4.8000	4.8000	+13.744%	169	5,718	-91.875%
2026-03-09	4.5000	4.5000	3.8000	4.2200	-12.990%	93	5,569	-90.758%
2026-03-06	4.4000	4.8500	4.4000	4.8500	+5.664%	284	5,537	-91.959%
2026-03-05	4.8500	5.0400	4.2900	4.5900	-13.884%	328	5,535	-91.503%
2026-03-04	5.9000	5.9000	5.1400	5.3300	-1.296%	410	5,508	-92.683%
2026-03-03	5.4200	5.9000	5.1300	5.4000	-25.517%	367	5,514	-92.778%
2026-03-02	7.3000	7.3000	6.6000	7.2500	-1.762%	439	5,390	-94.621%
2026-02-27	7.4000	7.4000	6.9000	7.3800	+4.237%	567	5,289	-94.715%
2026-02-26	6.3000	7.1900	5.9500	7.0800	+14.194%	494	5,617	-94.492%
2026-02-25	6.2800	6.4000	6.1000	6.2000	+0.813%	69	5,516	-93.710%
2026-02-24	5.9600	6.3000	5.9000	6.1500	-2.226%	27	5,516	-93.659%
2026-02-23	6.1700	6.3300	6.0000	6.2900	+3.115%	124	5,513	-93.800%
2026-02-20	5.6700	6.1000	5.3900	6.1000	+10.909%	325	5,458	-93.607%
2026-02-19	5.5700	6.0000	5.4000	5.5000	+10.000%	330	5,419	-92.909%
2026-02-18	4.9000	5.3000	4.8500	5.0000	+8.696%	57	5,632	-92.200%
2026-02-17	4.2000	4.6000	4.2000	4.6000	-8.000%	10	5,609	-91.522%
2026-02-13	4.3100	5.0300	4.3100	5.0000	+6.383%	132	5,691	-92.200%
2026-02-12	5.2500	5.2500	4.5400	4.7000	-11.321%	98	5,691	-91.702%
2026-02-11	5.1400	5.3000	4.9000	5.3000	-2.574%	80	5,595	-92.642%
2026-02-10	5.4000	5.4400	5.3000	5.4400	+0.741%	55	5,600	-92.831%
2026-02-09	5.3700	5.4000	5.3000	5.4000	+20.000%	33	5,557	-92.778%
2026-02-06	4.3600	4.7000	4.3600	4.5000	+28.571%	128	5,569	-91.333%
2026-02-05	3.9000	4.3000	3.5000	3.5000	-20.635%	156	5,601	-88.857%
2026-02-04	4.8000	4.8000	4.0000	4.4100	-6.170%	101	5,610	-91.156%
2026-02-03	5.0000	5.0000	4.3000	4.7000	+11.905%	282	5,586	-91.702%
2026-02-02	4.4000	4.5000	3.9000	4.2000	-2.326%	154	5,499	-90.714%
2026-01-30	6.0000	6.0000	4.2000	4.3000	-36.765%	875	5,502	-90.930%
2026-01-29	7.8500	8.0000	6.1500	6.8000	-7.859%	439	5,147	-94.265%
2026-01-28	7.5400	8.0000	6.8000	7.3800	+1.235%	291	4,900	-94.715%
2026-01-27	7.0400	7.4000	6.3000	7.2900	-0.137%	739	4,678	-94.650%
2026-01-26	8.1500	8.5000	7.2000	7.3000	-2.667%	348	4,057	-94.658%
2026-01-23	7.1000	7.8000	7.1000	7.5000	+7.450%	428	4,044	-94.800%
2026-01-22	5.3900	7.3000	5.3900	6.9800	+34.231%	1,992	3,843	-94.413%
2026-01-21	5.4000	5.4000	5.0000	5.2000	+0.971%	94	2,453	-92.500%
2026-01-20	6.7000	6.7000	4.8000	5.1500	+5.967%	995	2,371	-92.427%
2026-01-16	4.1000	4.8600	4.1000	4.8600	+15.714%	455	1,899	-91.975%
2026-01-15	3.7000	4.2000	3.7000	4.2000	+2.439%	9	1,899	-90.714%
2026-01-14	4.2000	4.4000	4.0000	4.1000	-2.613%	84	1,898	-90.488%
2026-01-13	5.0000	5.0000	4.1000	4.2100	-6.858%	49	1,891	-90.736%
2026-01-12	4.5300	4.6500	4.4000	4.5200	+13.568%	338	1,898	-91.372%
2026-01-09	3.8300	4.0000	3.6700	3.9800	+18.806%	256	1,689	-90.201%
2026-01-08	3.2000	3.5000	3.1000	3.3500	-1.471%	152	1,673	-88.358%
2026-01-07	3.1500	3.4000	2.9000	3.4000	0.000%	30	1,646	-88.529%
2026-01-06	3.1000	3.4000	3.0400	3.4000	+12.583%	14	1,640	-88.529%
2026-01-05	3.4000	3.4000	3.0200	3.0200	+22.764%	37	1,626	-87.086%
2026-01-02	2.6300	2.7400	2.4600	2.4600	-18.000%	4	1,626	-84.146%
2025-12-30	3.0000	3.1000	3.0000	3.0000	0.000%	58	1,624	-87.000%
2025-12-29	3.2000	3.2000	2.7000	3.0000	-10.714%	156	1,617	-87.000%
2025-12-26	3.3000	3.7000	3.3000	3.3600	+15.464%	540	1,516	-88.393%
2025-12-24	3.0500	3.0500	2.8000	2.9100	-9.063%	61	1,591	-86.598%
2025-12-23	4.1000	4.1000	3.1000	3.2000	-2.141%	93	1,591	-87.813%
2025-12-22	3.3000	3.3000	3.2700	3.2700	+5.484%	11	1,565	-88.073%
2025-12-19	3.0000	3.2000	2.9500	3.1000	+24.000%	52	1,556	-87.419%
2025-12-18	2.6000	2.6800	2.5000	2.5000	-3.101%	540	1,545	-84.400%
2025-12-17	2.7000	2.7000	2.5000	2.5800	+6.173%	239	1,180	-84.884%
2025-12-15	2.8000	2.9500	2.4300	2.4300	-11.636%	25	1,125	-83.951%
2025-12-12	3.1200	3.1200	2.5500	2.7500	-1.786%	6	1,105	-85.818%
2025-12-11	2.2500	3.0500	2.2500	2.8000	+40.000%	75	1,101	-86.071%
2025-12-10	2.1000	2.1000	2.0000	2.0000	0.000%	15	1,028	-80.500%
2025-12-09	2.0000	2.1000	2.0000	2.0000	+3.093%	9	1,015	-80.500%
2025-12-08	2.0000	2.0000	1.8700	1.9400	-7.619%	41	1,007	-79.897%
2025-12-05	2.1700	2.3600	2.1000	2.1000	+2.439%	22	982	-81.429%
2025-12-04	2.1000	2.1000	1.9500	2.0500	-4.651%	8	971	-80.976%
2025-12-03	2.3500	2.3500	2.1500	2.1500	-12.245%	138	967	-81.860%
2025-12-02	2.3000	2.4500	2.1700	2.4500	-2.000%	16	831	-84.082%
2025-12-01	2.7100	2.7100	2.5000	2.5000	+2.041%	25	819	-84.400%
2025-11-28	2.4000	2.4500	2.2500	2.4500	+21.287%	18	804	-84.082%
2025-11-26	2.4100	2.4100	1.9000	2.0200	+6.878%	22	773	-80.693%
2025-11-25	2.5000	2.5000	1.7700	1.8900	+14.545%	58	773	-79.365%
2025-11-24	1.6200	1.6500	1.6000	1.6500	+6.452%	12	727	-76.364%
2025-11-21	1.6000	1.6000	1.5000	1.5500	-6.061%	11	719	-74.839%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-2.941%	1	708	-76.364%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-2.857%	3	707	-77.059%
2025-11-18	1.7800	1.7800	1.7500	1.7500	-10.256%	4	707	-77.714%
2025-11-14	1.8400	1.9500	1.8400	1.9500	+1.036%	50	706	-80.000%
2025-11-13	2.6000	2.6000	1.9300	1.9300	-10.233%	102	706	-79.793%
2025-11-12	2.1500	2.1500	2.1500	2.1500	+7.500%	4	600	-81.860%
2025-11-11	1.9700	2.0000	1.9700	2.0000	0.000%	2	600	-80.500%
2025-11-10	2.0000	2.0000	1.9600	2.0000	+17.647%	16	600	-80.500%
2025-11-07	2.0000	2.0000	1.7000	1.7000	-2.299%	6	599	-77.059%
2025-11-06	1.8100	1.8800	1.7400	1.7400	+12.258%	11	594	-77.586%
2025-11-05	1.5500	1.5500	1.5500	1.5500	+9.155%	32	592	-74.839%
2025-11-04	1.9500	1.9500	1.3600	1.4200	-25.654%	48	560	-72.535%
2025-11-03	2.5000	2.5000	1.9000	1.9100	-35.906%	80	487	-79.581%
2025-10-31	2.9800	2.9800	2.9800	2.9800	-1.974%	1	487	-86.913%
2025-10-30	2.9000	3.0400	2.9000	3.0400	-5.000%	15	486	-87.171%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-2.736%	7	498	-87.813%
2025-10-28	3.2900	3.2900	3.2900	3.2900	+13.448%	2	491	-88.146%
2025-10-27	3.0000	3.0000	2.9000	2.9000	-20.330%	8	487	-86.552%
2025-10-23	3.5000	3.6400	3.5000	3.6400	+8.657%	3	487	-89.286%
2025-10-22	3.2000	3.3500	3.2000	3.3500	-1.471%	5	484	-88.358%
2025-10-21	3.7000	4.5000	3.3000	3.4000	-33.333%	14	489	-88.529%
2025-10-20	5.1400	5.1400	5.1000	5.1000	+10.390%	62	479	-92.353%
2025-10-17	5.4000	5.4000	4.5000	4.6200	-18.375%	159	541	-91.558%
2025-10-16	6.7000	6.7000	5.6600	5.6600	+12.525%	8	444	-93.110%
2025-10-15	5.0000	5.1000	4.7000	5.0300	+17.523%	48	437	-92.247%
2025-10-13	4.5000	4.5000	4.2300	4.2800	+15.676%	144	409	-90.888%
2025-10-09	3.9000	3.9000	3.6000	3.7000	-1.333%	11	361	-89.459%
2025-10-08	3.5000	3.7500	3.5000	3.7500	+31.579%	16	355	-89.600%
2025-10-07	2.8500	2.8500	2.8500	2.8500	-13.636%	6	355	-86.316%
2025-10-06	3.1500	3.3000	3.1500	3.3000	+6.452%	43	355	-88.182%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+12.727%	10	323	-87.419%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-8.333%	1	323	-85.818%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+4.530%	1	323	-87.000%
2025-09-30	2.8700	2.8700	2.8700	2.8700	-0.692%	6	322	-86.411%
2025-09-29	3.0000	3.1000	2.8900	2.8900	+20.417%	198	322	-86.505%
2025-09-25	2.5500	2.5600	2.3500	2.4000	0.000%	240	140	-83.750%