Dark

CDE20270115C35
CDE Jan 15 2027 35.00 Call (CDE270115C00035000)
option OPRA

EOD

Jul 20, 2026

0.2300-23.333%(-0.0700)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2500	0.2500	0.2200	0.2300	-23.333%	88	12,284	0.000%
2026-07-17	0.2500	0.3100	0.2500	0.3000	0.000%	68	12,236	-23.333%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-14.286%	5	12,255	-23.333%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	14	12,258	-34.286%
2026-07-14	0.4000	0.4000	0.3500	0.3500	0.000%	20	12,258	-34.286%
2026-07-13	0.4000	0.4000	0.3500	0.3500	-16.667%	2	12,273	-34.286%
2026-07-10	0.4000	0.4200	0.4000	0.4200	-6.667%	48	12,274	-45.238%
2026-07-09	0.4200	0.5000	0.4200	0.4500	+12.500%	13	12,322	-48.889%
2026-07-08	0.3500	0.4500	0.3500	0.4000	-13.043%	88	12,321	-42.500%
2026-07-07	0.5000	0.5000	0.4000	0.4600	-17.857%	60	12,290	-50.000%
2026-07-06	0.5600	0.5600	0.5600	0.5600	-6.667%	19	12,250	-58.929%
2026-07-02	0.6500	0.7000	0.6000	0.6000	+22.449%	214	12,130	-61.667%
2026-07-01	0.5000	0.5500	0.4900	0.4900	-2.000%	25	12,130	-53.061%
2026-06-30	0.5000	0.5000	0.4700	0.5000	0.000%	52	12,129	-54.000%
2026-06-29	0.5500	0.5500	0.5000	0.5000	-9.091%	26	12,091	-54.000%
2026-06-26	0.5600	0.5600	0.5300	0.5500	+5.769%	416	12,081	-58.182%
2026-06-25	0.4600	0.5500	0.4600	0.5200	+15.556%	38	12,282	-55.769%
2026-06-24	0.5000	0.5000	0.3800	0.4500	-15.094%	191	12,252	-48.889%
2026-06-23	0.6500	0.6600	0.5000	0.5300	-24.286%	550	12,123	-56.604%
2026-06-22	0.6200	0.7500	0.6200	0.7000	-12.500%	52	11,998	-67.143%
2026-06-18	0.7600	0.8000	0.7000	0.8000	-5.882%	36	11,963	-71.250%
2026-06-17	1.1500	1.1500	0.8500	0.8500	-19.048%	26	11,963	-72.941%
2026-06-16	1.1400	1.1400	0.8500	1.0500	+5.000%	41	11,960	-78.095%
2026-06-15	1.2000	1.2000	1.0000	1.0000	+25.000%	1,291	11,994	-77.000%
2026-06-12	0.8000	0.8000	0.7000	0.8000	+14.286%	161	11,906	-71.250%
2026-06-11	0.6800	0.7000	0.6000	0.7000	+22.807%	97	11,956	-67.143%
2026-06-10	0.6500	0.6500	0.5600	0.5700	-13.636%	87	11,868	-59.649%
2026-06-09	0.6200	0.6600	0.5500	0.6600	-17.500%	11	11,845	-65.152%
2026-06-08	0.9000	0.9000	0.7500	0.8000	+11.111%	56	11,845	-71.250%
2026-06-05	0.9500	0.9500	0.7000	0.7200	-33.333%	102	11,844	-68.056%
2026-06-04	1.0500	1.0800	1.0400	1.0800	-1.818%	6	11,822	-78.704%
2026-06-03	1.0500	1.1000	1.0500	1.1000	-4.348%	113	11,827	-79.091%
2026-06-02	1.1500	1.3000	1.1000	1.1500	-11.538%	463	11,765	-80.000%
2026-05-29	1.1200	1.3000	1.1200	1.3000	+7.438%	46	11,354	-82.308%
2026-05-28	1.0700	1.2100	1.0700	1.2100	+15.238%	17	11,329	-80.992%
2026-05-27	1.0200	1.1000	1.0200	1.0500	-8.696%	100	11,337	-78.095%
2026-05-26	1.1000	1.1500	1.0200	1.1500	+27.778%	15	11,433	-80.000%
2026-05-22	0.9000	0.9800	0.9000	0.9000	-10.000%	12	11,442	-74.444%
2026-05-21	1.0000	1.0500	0.9900	1.0000	0.000%	9	11,440	-77.000%
2026-05-20	0.9000	1.0000	0.9000	1.0000	+17.647%	33	11,440	-77.000%
2026-05-19	0.9100	0.9500	0.8300	0.8500	-10.526%	70	11,127	-72.941%
2026-05-18	1.2000	1.2000	0.9500	0.9500	-10.377%	292	11,127	-75.789%
2026-05-15	1.4000	1.4000	0.9600	1.0600	-30.263%	238	11,127	-78.302%
2026-05-14	1.5000	1.6000	1.4000	1.5200	-5.000%	55	11,093	-84.868%
2026-05-13	1.5500	1.6500	1.5500	1.6000	-5.882%	126	10,902	-85.625%
2026-05-12	1.4800	1.7000	1.3000	1.7000	+7.595%	40	10,902	-86.471%
2026-05-11	0.9000	1.6600	0.9000	1.5800	+37.391%	68	10,902	-85.443%
2026-05-08	1.0000	1.2000	1.0000	1.1500	-4.167%	131	10,865	-80.000%
2026-05-07	1.3000	1.4500	1.1500	1.2000	-4.000%	109	10,847	-80.833%
2026-05-06	1.1500	1.2500	1.1500	1.2500	+38.889%	27	10,867	-81.600%
2026-05-05	1.0400	1.0500	0.9000	0.9000	-12.621%	116	10,861	-74.444%
2026-05-04	1.0500	1.1000	1.0300	1.0300	-3.738%	40	10,790	-77.670%
2026-05-01	1.0900	1.2500	1.0700	1.0700	+1.905%	257	10,573	-78.505%
2026-04-30	1.1500	1.1500	1.0500	1.0500	-4.545%	199	10,573	-78.095%
2026-04-29	1.1000	1.1000	1.0500	1.1000	-8.333%	7	10,545	-79.091%
2026-04-28	1.2800	1.2800	1.1500	1.2000	-27.273%	140	10,544	-80.833%
2026-04-24	1.5800	1.6500	1.5700	1.6500	+10.000%	49	10,534	-86.061%
2026-04-23	1.5800	1.5800	1.3900	1.5000	-10.714%	452	10,533	-84.667%
2026-04-22	1.6200	1.6800	1.6000	1.6800	-9.189%	9	10,127	-86.310%
2026-04-20	1.8200	1.8500	1.8200	1.8500	-9.314%	74	10,123	-87.568%
2026-04-17	2.0500	2.2500	2.0000	2.0400	+13.333%	1,419	10,050	-88.725%
2026-04-16	1.9200	1.9200	1.8000	1.8000	-10.000%	74	9,973	-87.222%
2026-04-15	2.3800	2.4100	2.0000	2.0000	-20.635%	82	9,937	-88.500%
2026-04-14	2.2000	2.5400	2.2000	2.5200	+20.000%	3,564	9,919	-90.873%
2026-04-13	2.1000	2.1000	2.0700	2.1000	-2.778%	17	11,540	-89.048%
2026-04-10	2.1500	2.2000	2.1500	2.1600	+15.508%	74	11,536	-89.352%
2026-04-09	2.1500	2.1500	1.8700	1.8700	-10.952%	38	11,473	-87.701%
2026-04-08	2.3000	2.3000	2.1000	2.1000	+7.692%	216	11,471	-89.048%
2026-04-07	1.8000	2.0000	1.7500	1.9500	+5.405%	88	11,482	-88.205%
2026-04-06	2.0500	2.0500	1.8500	1.8500	-9.756%	25	11,489	-87.568%
2026-04-02	1.8000	2.0500	1.8000	2.0500	-5.093%	26	11,489	-88.780%
2026-04-01	2.0000	2.1600	1.9500	2.1600	+11.917%	22	11,489	-89.352%
2026-03-31	1.5000	1.9500	1.4700	1.9300	+60.833%	102	11,481	-88.083%
2026-03-30	1.5500	1.5500	1.2000	1.2000	-20.000%	725	11,509	-80.833%
2026-03-27	1.2500	1.6000	1.2500	1.5000	+20.000%	255	10,911	-84.667%
2026-03-26	1.5000	1.5500	1.2500	1.2500	-26.471%	136	10,933	-81.600%
2026-03-25	1.9800	1.9800	1.7000	1.7000	-3.955%	81	10,850	-86.471%
2026-03-24	1.8200	1.9000	1.5000	1.7700	-1.667%	66	10,817	-87.006%
2026-03-23	1.6800	1.8100	1.5400	1.8000	+8.434%	210	10,793	-87.222%
2026-03-20	1.8400	1.8500	1.6500	1.6600	-7.778%	102	10,735	-86.145%
2026-03-19	1.8000	1.9100	1.5900	1.8000	-17.808%	746	10,758	-87.222%
2026-03-18	2.5000	2.5300	2.1000	2.1900	-28.197%	296	10,700	-89.498%
2026-03-17	2.9500	3.0500	2.6500	3.0500	+7.018%	369	10,678	-92.459%
2026-03-16	2.7000	2.9000	2.5500	2.8500	+7.547%	209	10,504	-91.930%
2026-03-13	3.2000	3.2000	2.6500	2.6500	-17.957%	277	10,442	-91.321%
2026-03-12	3.3500	3.5000	3.1900	3.2300	-2.121%	145	10,441	-92.879%
2026-03-11	3.2000	3.5000	3.2000	3.3000	-14.948%	173	10,360	-93.030%
2026-03-10	4.1000	4.2400	3.8800	3.8800	+2.105%	300	10,330	-94.072%
2026-03-09	3.3000	3.8000	3.1300	3.8000	+2.426%	266	10,302	-93.947%
2026-03-06	3.7000	3.9000	3.6000	3.7100	+3.056%	578	10,534	-93.801%
2026-03-05	4.0000	4.0000	3.4500	3.6000	-15.294%	160	10,452	-93.611%
2026-03-04	4.7000	4.7000	4.2200	4.2500	-4.709%	203	10,430	-94.588%
2026-03-03	4.8000	4.8000	4.0000	4.4600	-25.042%	696	10,452	-94.843%
2026-03-02	6.2000	6.2000	5.4000	5.9500	-0.833%	402	10,599	-96.134%
2026-02-27	5.7500	6.0000	5.7000	6.0000	+5.263%	198	10,427	-96.167%
2026-02-26	4.8000	5.7500	4.8000	5.7000	+16.327%	107	10,390	-95.965%
2026-02-25	5.1000	5.1000	4.9000	4.9000	-3.543%	340	10,527	-95.306%
2026-02-24	4.6400	5.2300	4.6000	5.0800	+0.395%	49	10,527	-95.472%
2026-02-23	5.0000	5.2200	4.8800	5.0600	+3.265%	465	10,490	-95.455%
2026-02-20	4.6000	4.9200	4.4600	4.9000	+7.692%	109	10,267	-95.306%
2026-02-19	4.2000	4.9000	4.2000	4.5500	+13.750%	264	10,260	-94.945%
2026-02-18	4.0500	4.3000	4.0000	4.0000	+3.896%	177	10,295	-94.250%
2026-02-17	3.5400	3.8500	3.5000	3.8500	-2.532%	132	10,169	-94.026%
2026-02-13	3.7000	4.2000	3.7000	3.9500	+14.493%	120	10,322	-94.177%
2026-02-12	4.1000	4.1000	3.4500	3.4500	-19.767%	328	10,322	-93.333%
2026-02-11	4.5300	4.5300	3.9100	4.3000	+2.381%	161	10,323	-94.651%
2026-02-10	4.3000	4.5000	4.2000	4.2000	-4.328%	19	10,382	-94.524%
2026-02-09	4.0400	4.4500	4.0400	4.3900	+17.067%	504	10,375	-94.761%
2026-02-06	3.5000	3.8000	3.5000	3.7500	+29.310%	111	10,817	-93.867%
2026-02-05	3.3000	3.4500	2.7500	2.9000	-17.143%	604	10,797	-92.069%
2026-02-04	4.1700	4.1700	3.2000	3.5000	-10.486%	1,387	11,250	-93.429%
2026-02-03	3.9000	4.0000	3.6000	3.9100	+15.000%	134	10,620	-94.118%
2026-02-02	3.4000	3.8000	3.2000	3.4000	-6.849%	543	10,570	-93.235%
2026-01-30	4.7000	5.0000	3.5000	3.6500	-33.636%	777	10,594	-93.699%
2026-01-29	6.5600	6.7000	5.1000	5.5000	-5.172%	640	10,260	-95.818%
2026-01-28	6.5000	6.7000	5.6000	5.8000	-7.937%	300	9,856	-96.034%
2026-01-27	6.1800	6.3500	5.4500	6.3000	+1.613%	743	9,632	-96.349%
2026-01-26	6.9000	7.2500	6.0000	6.2000	-3.577%	1,291	9,321	-96.290%
2026-01-23	5.7200	6.5000	5.7000	6.4300	+10.862%	715	9,050	-96.423%
2026-01-22	4.0400	5.9000	4.0400	5.8000	+41.463%	1,293	8,639	-96.034%
2026-01-21	4.1200	4.4000	4.0000	4.1000	+2.244%	1,304	8,140	-94.390%
2026-01-20	4.2900	4.4000	4.0000	4.0100	+0.250%	3,746	8,909	-94.264%
2026-01-16	3.3000	4.0000	3.1700	4.0000	+16.618%	388	7,495	-94.250%
2026-01-15	3.1600	3.5000	3.1000	3.4300	+3.939%	121	7,495	-93.294%
2026-01-14	3.5000	3.6000	3.1600	3.3000	-5.714%	756	7,508	-93.030%
2026-01-13	3.7000	3.9800	3.5000	3.5000	-4.110%	345	6,949	-93.429%
2026-01-12	3.5000	3.8000	3.4700	3.6500	+17.742%	161	6,614	-93.699%
2026-01-09	2.9500	3.1200	2.9400	3.1000	+12.319%	120	6,498	-92.581%
2026-01-08	2.6600	2.8000	2.6000	2.7600	+2.222%	176	6,493	-91.667%
2026-01-07	2.4500	2.7500	2.4100	2.7000	-1.818%	235	6,438	-91.481%
2026-01-06	2.6000	2.7900	2.3000	2.7500	+14.108%	59	6,280	-91.636%
2026-01-05	2.4000	2.8200	2.4000	2.4100	+14.762%	178	6,268	-90.456%
2026-01-02	2.4000	2.4000	1.9800	2.1000	-2.326%	110	6,268	-89.048%
2025-12-31	2.5000	2.5000	2.1500	2.1500	-8.511%	96	6,194	-89.302%
2025-12-30	2.3800	2.5000	2.3300	2.3500	+2.174%	8	6,194	-90.213%
2025-12-29	2.4000	2.4500	2.2000	2.3000	-13.208%	870	6,192	-90.000%
2025-12-26	2.6500	2.8000	2.5000	2.6500	+13.734%	645	5,478	-91.321%
2025-12-24	2.4500	2.4500	2.2500	2.3300	-9.339%	1,038	4,859	-90.129%
2025-12-23	2.6500	2.6500	2.4500	2.5700	-1.154%	90	4,859	-91.051%
2025-12-22	2.6000	2.9000	2.5500	2.6000	+9.244%	165	4,795	-91.154%
2025-12-19	2.0500	2.5200	2.0500	2.3800	+17.241%	560	4,729	-90.336%
2025-12-18	2.0000	2.1900	1.9000	2.0300	-0.976%	57	4,388	-88.670%
2025-12-17	1.8000	2.1500	1.8000	2.0500	+3.015%	143	4,405	-88.780%
2025-12-16	1.9000	2.1000	1.9000	1.9900	-2.927%	483	4,323	-88.442%
2025-12-15	2.3500	2.4000	1.9500	2.0500	-6.818%	448	4,331	-88.780%
2025-12-12	2.6700	2.6700	2.0200	2.2000	-2.222%	95	4,674	-89.545%
2025-12-11	1.7000	2.4500	1.7000	2.2500	+34.731%	234	4,651	-89.778%
2025-12-10	1.6200	1.7000	1.6200	1.6700	-1.765%	57	4,630	-86.228%
2025-12-09	1.5500	1.7400	1.5300	1.7000	+13.333%	36	4,599	-86.471%
2025-12-08	1.5800	1.6600	1.4000	1.5000	-3.846%	92	4,583	-84.667%
2025-12-05	1.1000	1.8000	1.1000	1.5600	+4.000%	84	4,595	-85.256%
2025-12-04	1.7100	1.7100	1.5000	1.5000	-11.765%	159	4,631	-84.667%
2025-12-03	3.0000	3.0000	1.7000	1.7000	-8.108%	299	4,592	-86.471%
2025-12-02	2.0000	2.0000	1.7000	1.8500	-5.128%	289	4,514	-87.568%
2025-12-01	3.1000	3.1000	1.9100	1.9500	0.000%	810	4,366	-88.205%
2025-11-28	1.8000	2.0000	1.8000	1.9500	+15.385%	159	3,916	-88.205%
2025-11-26	1.5200	1.6900	1.5200	1.6900	+16.552%	80	3,722	-86.391%
2025-11-25	1.4800	1.5000	1.4500	1.4500	+5.839%	129	3,722	-84.138%
2025-11-24	1.2500	1.3700	1.2500	1.3700	+12.295%	230	3,708	-83.212%
2025-11-21	1.2500	1.3500	1.1700	1.2200	-6.154%	81	3,479	-81.148%
2025-11-20	1.4600	1.6500	1.2200	1.3000	-7.143%	191	3,398	-82.308%
2025-11-19	1.5900	1.5900	1.4000	1.4000	+3.704%	93	3,238	-83.571%
2025-11-18	1.3500	1.5000	1.3500	1.3500	+1.504%	109	3,147	-82.963%
2025-11-17	1.4900	1.5500	1.3300	1.3300	-11.333%	1,031	3,038	-82.707%
2025-11-14	1.3500	1.5500	1.3100	1.5000	-2.597%	306	2,153	-84.667%
2025-11-13	2.0900	2.0900	1.5400	1.5400	-3.750%	371	2,325	-85.065%
2025-11-12	1.5500	1.7000	1.5000	1.6000	+10.345%	6	2,054	-85.625%
2025-11-11	2.4700	2.4700	1.4500	1.4500	-6.452%	25	2,042	-84.138%
2025-11-10	1.5700	1.6500	1.4600	1.5500	+17.424%	122	2,042	-85.161%
2025-11-07	1.5000	1.5000	1.3200	1.3200	-5.714%	21	1,924	-82.576%
2025-11-06	1.4800	1.6500	1.4000	1.4000	+12.000%	83	1,903	-83.571%
2025-11-05	1.4500	1.4500	1.1400	1.2500	+13.636%	165	1,824	-81.600%
2025-11-04	1.1100	1.1100	1.1000	1.1000	-16.667%	2	1,660	-79.091%
2025-11-03	1.8000	1.8000	1.2500	1.3200	-41.593%	575	1,225	-82.576%
2025-10-31	2.2500	2.3000	2.2000	2.2600	-7.755%	70	1,225	-89.823%
2025-10-30	2.3000	2.6000	2.2600	2.4500	-10.909%	201	1,155	-90.612%
2025-10-29	2.9500	2.9500	2.7500	2.7500	+5.769%	21	956	-91.636%
2025-10-28	2.5500	2.6000	2.5000	2.6000	+14.537%	20	935	-91.154%
2025-10-27	2.2000	2.4000	2.2000	2.2700	-18.929%	108	884	-89.868%
2025-10-24	2.9000	2.9000	2.8000	2.8000	0.000%	8	884	-91.786%
2025-10-23	3.0000	3.0000	2.8000	2.8000	-5.085%	28	884	-91.786%
2025-10-22	2.8000	2.9500	2.8000	2.9500	+9.259%	137	857	-92.203%
2025-10-21	2.9400	3.0000	2.6400	2.7000	-35.714%	118	720	-91.481%
2025-10-20	4.0000	4.2000	4.0000	4.2000	+12.000%	33	604	-94.524%
2025-10-17	4.3000	5.6000	3.6500	3.7500	-17.582%	244	571	-93.867%
2025-10-16	4.7000	4.8000	4.5500	4.5500	+31.884%	101	360	-94.945%
2025-10-14	3.6800	3.7500	3.4500	3.4500	-1.429%	26	291	-93.333%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+22.807%	26	265	-93.429%
2025-10-10	2.8500	2.8500	2.8500	2.8500	-2.397%	2	240	-91.930%
2025-10-09	3.3000	3.3000	2.9200	2.9200	-5.806%	42	238	-92.123%
2025-10-08	2.5500	3.1000	2.5500	3.1000	+29.167%	65	219	-92.581%
2025-10-07	2.4000	2.4000	2.4000	2.4000	-4.762%	1	204	-90.417%
2025-10-06	2.5200	2.5200	2.5200	2.5200	+5.000%	25	203	-90.873%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+4.348%	40	178	-90.417%
2025-10-02	2.2800	2.3000	2.2800	2.3000	0.000%	100	138	-90.000%
2025-09-29	2.3100	2.3100	2.3000	2.3000	0.000%	21	38	-90.000%
2025-09-26	2.0500	2.3000	2.0500	2.3000	0.000%	37	37	-90.000%