Dark

CDE20270115C40
CDE Jan 15 2027 40.00 Call (CDE270115C00040000)
option OPRA

EOD

Sep 3, 2026

0.5000+19.048%(+0.0800)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4500	0.5000	0.4000	0.5000	+19.048%	413	9,963	0.000%
2026-09-02	0.4000	0.4200	0.4000	0.4200	+10.526%	5	10,241	+19.048%
2026-09-01	0.3000	0.4000	0.3000	0.3800	-7.317%	15	10,238	+31.579%
2026-08-31	0.4500	0.4500	0.3600	0.4100	-18.000%	84	10,238	+21.951%
2026-08-28	0.5200	0.6000	0.5000	0.5000	-28.571%	22	10,160	0.000%
2026-08-27	0.6000	0.7000	0.6000	0.7000	+27.273%	160	10,147	-28.571%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+10.000%	403	10,054	-9.091%
2026-08-24	0.4000	0.5000	0.4000	0.5000	-16.667%	23	10,457	0.000%
2026-08-21	0.6000	0.6500	0.5200	0.6000	+7.143%	29	10,459	-16.667%
2026-08-20	0.5200	0.5600	0.4500	0.5600	+12.000%	607	10,451	-10.714%
2026-08-19	0.4500	0.5500	0.4000	0.5000	+66.667%	1,136	10,652	0.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-16.667%	7	10,871	+66.667%
2026-08-17	0.3600	0.3600	0.3600	0.3600	+2.857%	1	10,871	+38.889%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-12.500%	54	10,871	+42.857%
2026-08-12	0.3500	0.4300	0.3500	0.4000	+14.286%	10	10,856	+25.000%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-2.778%	20	10,852	+42.857%
2026-08-10	0.3500	0.3600	0.3200	0.3600	+20.000%	122	10,857	+38.889%
2026-08-07	0.2800	0.3000	0.2800	0.3000	+50.000%	29	10,767	+66.667%
2026-08-06	0.2500	0.2500	0.2000	0.2000	-31.034%	112	10,763	+150.000%
2026-08-05	0.3000	0.3000	0.2900	0.2900	+26.087%	6	10,752	+72.414%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+27.778%	5	10,746	+117.391%
2026-07-30	0.1800	0.1800	0.1800	0.1800	+20.000%	1	10,741	+177.778%
2026-07-29	0.1700	0.1700	0.1100	0.1500	0.000%	38	10,741	+233.333%
2026-07-28	0.1400	0.2000	0.1400	0.1500	-21.053%	10	10,734	+233.333%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+5.556%	3	10,734	+163.158%
2026-07-24	0.2100	0.2500	0.1800	0.1800	-28.000%	28	10,737	+177.778%
2026-07-23	0.2000	0.2500	0.2000	0.2500	-13.793%	6	10,761	+100.000%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+16.000%	1	10,761	+72.414%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+25.000%	5	10,760	+100.000%
2026-07-20	0.1500	0.2000	0.1500	0.2000	0.000%	2	10,760	+150.000%
2026-07-17	0.2000	0.2000	0.1500	0.2000	0.000%	9	10,758	+150.000%
2026-07-16	0.2200	0.2200	0.1800	0.2000	-31.034%	17	10,757	+150.000%
2026-07-15	0.3000	0.3000	0.2900	0.2900	+38.095%	101	10,759	+72.414%
2026-07-13	0.2400	0.2500	0.2100	0.2100	-40.000%	5	10,758	+138.095%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-2.778%	1	10,758	+42.857%
2026-07-09	0.3600	0.3600	0.3600	0.3600	+33.333%	2	10,759	+38.889%
2026-07-08	0.3000	0.3000	0.2400	0.2700	-28.947%	15	10,761	+85.185%
2026-07-06	0.4500	0.4500	0.3500	0.3800	0.000%	51	10,761	+31.579%
2026-07-02	0.5300	0.5500	0.3800	0.3800	+26.667%	70	10,736	+31.579%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	3	10,736	+66.667%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+16.667%	10	10,733	+42.857%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-14.286%	5	10,723	+66.667%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	10,725	+42.857%
2026-06-25	0.4000	0.4000	0.3000	0.3000	+3.448%	531	10,726	+66.667%
2026-06-24	0.3500	0.3600	0.2600	0.2900	-27.500%	100	10,435	+72.414%
2026-06-23	0.4000	0.4000	0.3200	0.4000	-25.926%	236	10,502	+25.000%
2026-06-22	0.5000	0.5400	0.4800	0.5400	-1.818%	13	10,423	-7.407%
2026-06-18	0.6300	0.6300	0.5000	0.5500	-8.333%	207	10,445	-9.091%
2026-06-17	0.7500	0.8500	0.6000	0.6000	-16.667%	67	10,445	-16.667%
2026-06-16	0.6900	0.7500	0.6900	0.7200	+2.857%	101	10,405	-30.556%
2026-06-15	0.7500	0.8000	0.6400	0.7000	+37.255%	59	10,424	-28.571%
2026-06-12	0.6000	0.6000	0.5000	0.5100	+6.250%	132	10,418	-1.961%
2026-06-10	0.5000	0.5100	0.4800	0.4800	-4.000%	11	10,382	+4.167%
2026-06-09	0.5500	0.5500	0.4000	0.5000	+2.041%	530	10,377	0.000%
2026-06-08	0.5500	0.5800	0.4500	0.4900	-2.000%	150	10,167	+2.041%
2026-06-05	0.7000	0.7000	0.5000	0.5000	-35.897%	94	10,068	0.000%
2026-06-04	0.7700	0.7800	0.7500	0.7800	+4.000%	13	10,100	-35.897%
2026-06-03	0.7500	0.8000	0.7400	0.7500	-8.537%	11	10,098	-33.333%
2026-06-02	1.0000	1.0000	0.8000	0.8200	-18.000%	13	10,092	-39.024%
2026-06-01	0.8000	1.0000	0.8000	1.0000	+5.263%	411	10,087	-50.000%
2026-05-29	0.9000	0.9500	0.7800	0.9500	+18.750%	40	10,489	-47.368%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+6.667%	1	10,456	-37.500%
2026-05-27	0.8000	0.8000	0.7500	0.7500	-11.765%	42	10,455	-33.333%
2026-05-26	0.7500	0.8500	0.7000	0.8500	+23.188%	553	10,416	-41.176%
2026-05-22	0.6200	0.7000	0.6200	0.6900	-1.429%	14	9,989	-27.536%
2026-05-21	0.7000	0.7500	0.7000	0.7000	0.000%	38	9,996	-28.571%
2026-05-20	0.6500	0.7000	0.6400	0.7000	+16.667%	63	9,996	-28.571%
2026-05-19	0.7100	0.7100	0.6000	0.6000	-20.000%	80	9,897	-16.667%
2026-05-18	0.8000	0.8500	0.7000	0.7500	-8.537%	140	9,897	-33.333%
2026-05-15	0.8300	0.8500	0.7800	0.8200	-28.696%	35	9,897	-39.024%
2026-05-14	1.1500	1.1500	1.0500	1.1500	-4.167%	34	9,892	-56.522%
2026-05-13	1.0500	1.2500	1.0500	1.2000	-4.000%	65	9,831	-58.333%
2026-05-12	1.1500	1.2500	0.9500	1.2500	+7.759%	26	9,831	-60.000%
2026-05-11	0.9500	1.2500	0.9500	1.1600	+36.471%	191	9,831	-56.897%
2026-05-08	0.9800	0.9800	0.7500	0.8500	-8.602%	155	9,754	-41.176%
2026-05-07	0.8500	1.1500	0.8200	0.9300	+9.412%	236	9,743	-46.237%
2026-05-06	0.8000	0.8900	0.8000	0.8500	+37.097%	84	9,655	-41.176%
2026-05-05	0.7500	0.7500	0.6200	0.6200	-15.068%	160	9,618	-19.355%
2026-05-04	0.8000	0.8000	0.7000	0.7300	-5.195%	219	9,604	-31.507%
2026-05-01	0.7500	0.8600	0.7500	0.7700	-9.412%	523	9,163	-35.065%
2026-04-30	1.0500	1.0500	0.7000	0.8500	+13.333%	37	9,163	-41.176%
2026-04-29	0.8500	0.8500	0.7500	0.7500	-11.765%	408	9,141	-33.333%
2026-04-28	1.0500	1.0800	0.8200	0.8500	-26.724%	308	8,896	-41.176%
2026-04-27	1.1300	1.2000	1.1300	1.1600	+0.870%	38	8,613	-56.897%
2026-04-24	1.1800	1.2000	1.1500	1.1500	+4.545%	75	8,613	-56.522%
2026-04-23	1.2000	1.2000	1.0600	1.1000	-6.780%	92	8,663	-54.545%
2026-04-22	1.1500	1.2000	1.1500	1.1800	+5.357%	347	8,607	-57.627%
2026-04-21	1.1500	1.1900	1.1200	1.1200	-20.000%	82	8,306	-55.357%
2026-04-20	1.5000	1.5000	1.3500	1.4000	-10.828%	17	8,227	-64.286%
2026-04-17	1.5600	1.7200	1.5000	1.5700	+16.296%	1,573	8,235	-68.153%
2026-04-16	1.4000	1.5000	1.3500	1.3500	-12.903%	272	8,488	-62.963%
2026-04-15	1.7500	1.8000	1.5500	1.5500	-18.421%	650	8,315	-67.742%
2026-04-14	1.8000	1.9500	1.8000	1.9000	+15.854%	2,607	7,804	-73.684%
2026-04-13	1.7100	1.7100	1.5700	1.6400	+2.500%	115	8,262	-69.512%
2026-04-10	1.6200	1.7000	1.6000	1.6000	+3.226%	127	8,301	-68.750%
2026-04-09	1.6500	1.6500	1.5500	1.5500	-3.125%	34	8,203	-67.742%
2026-04-08	1.8100	1.8500	1.4500	1.6000	+10.345%	2,074	8,235	-68.750%
2026-04-07	1.3600	1.4500	1.3600	1.4500	-3.333%	3	6,602	-65.517%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-6.250%	2	6,601	-66.667%
2026-04-02	1.4700	1.6000	1.4700	1.6000	0.000%	107	6,499	-68.750%
2026-04-01	1.5000	1.7800	1.5000	1.6000	+7.383%	105	6,499	-68.750%
2026-03-31	1.2000	1.5300	1.2000	1.4900	+40.566%	52	6,565	-66.443%
2026-03-30	1.2500	1.2500	1.0000	1.0600	-10.169%	48	6,546	-52.830%
2026-03-27	0.9500	1.2600	0.9500	1.1800	+14.563%	43	6,506	-57.627%
2026-03-26	1.1000	1.2000	1.0000	1.0300	-19.531%	164	6,477	-51.456%
2026-03-25	1.5000	1.5000	1.2800	1.2800	-6.569%	24	6,393	-60.938%
2026-03-24	1.4000	1.5500	1.2900	1.3700	+5.385%	89	6,379	-63.504%
2026-03-23	1.4000	1.4000	1.2000	1.3000	+4.000%	56	6,330	-61.538%
2026-03-20	1.5000	1.5500	1.2500	1.2500	-17.219%	86	6,334	-60.000%
2026-03-19	1.3900	1.5100	1.2000	1.5100	-8.485%	149	6,314	-66.887%
2026-03-18	2.1000	2.1000	1.6500	1.6500	-31.250%	67	6,276	-69.697%
2026-03-17	2.4000	2.4000	2.1500	2.4000	+8.108%	97	6,254	-79.167%
2026-03-16	2.1500	2.2500	2.0000	2.2200	+6.731%	73	6,260	-77.477%
2026-03-13	2.6000	2.6500	2.0500	2.0800	-21.509%	354	6,242	-75.962%
2026-03-12	2.6500	2.8000	2.6100	2.6500	-8.621%	185	6,012	-81.132%
2026-03-11	2.8500	2.9000	2.6100	2.9000	-6.452%	38	5,938	-82.759%
2026-03-10	3.2100	3.4000	3.1000	3.1000	+3.679%	1,302	5,928	-83.871%
2026-03-09	2.5400	2.9900	2.5400	2.9900	-1.967%	9	5,497	-83.278%
2026-03-06	2.8000	3.0600	2.8000	3.0500	+3.390%	9	5,543	-83.607%
2026-03-05	3.2000	3.3000	2.7000	2.9500	-13.235%	84	5,548	-83.051%
2026-03-04	3.9000	3.9000	3.4000	3.4000	-8.108%	13	5,506	-85.294%
2026-03-03	3.4200	3.7000	3.3000	3.7000	-22.917%	116	5,506	-86.486%
2026-03-02	5.2000	5.2000	4.0000	4.8000	-5.882%	83	5,403	-89.583%
2026-02-27	4.9000	5.1000	4.8000	5.1000	+6.250%	122	5,349	-90.196%
2026-02-26	4.0000	4.8000	4.0000	4.8000	+15.663%	17	5,337	-89.583%
2026-02-25	4.2000	4.2100	4.0000	4.1500	-1.190%	147	5,230	-87.952%
2026-02-24	3.8400	4.2000	3.8400	4.2000	+7.143%	20	5,230	-88.095%
2026-02-23	4.2000	4.2600	3.9200	3.9200	+0.513%	248	5,229	-87.245%
2026-02-20	3.9000	4.2000	3.5000	3.9000	+5.405%	78	5,044	-87.179%
2026-02-19	3.6300	3.9200	3.5000	3.7000	+12.121%	282	5,028	-86.486%
2026-02-18	3.3700	3.4600	3.2000	3.3000	+10.000%	67	4,779	-84.848%
2026-02-17	2.9500	3.3000	2.8500	3.0000	-7.121%	15	4,779	-83.333%
2026-02-13	3.0000	3.3300	3.0000	3.2300	+11.379%	31	4,765	-84.520%
2026-02-12	3.6000	3.6000	2.4500	2.9000	-17.143%	11	4,765	-82.759%
2026-02-11	3.5000	3.5000	3.4300	3.5000	-1.408%	3	4,763	-85.714%
2026-02-10	3.6000	3.7000	3.5000	3.5500	-4.313%	654	4,763	-85.915%
2026-02-09	3.3200	3.7100	3.3200	3.7100	+19.677%	19	4,122	-86.523%
2026-02-06	3.0000	3.1400	3.0000	3.1000	+30.802%	74	4,120	-83.871%
2026-02-05	2.6000	2.7000	2.3700	2.3700	-15.357%	1,996	4,104	-78.903%
2026-02-04	3.5000	3.5000	2.7400	2.8000	-6.667%	42	3,005	-82.143%
2026-02-03	3.2000	3.4000	3.0000	3.0000	+8.303%	1,651	2,997	-83.333%
2026-02-02	3.2000	3.2000	2.7500	2.7700	-11.218%	83	1,545	-81.949%
2026-01-30	4.0000	4.2000	2.8500	3.1200	-35.000%	133	1,479	-83.974%
2026-01-29	5.5000	5.5000	4.3000	4.8000	-4.573%	1,168	1,408	-89.583%
2026-01-28	5.7000	5.7000	4.9000	5.0300	-7.024%	81	291	-90.060%
2026-01-27	5.0200	5.4100	4.7000	5.4100	-16.769%	279	234	-90.758%
2026-01-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	0	-92.308%