Dark

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

EOD

Jul 20, 2026

0.20000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1500	0.2000	0.1500	0.2000	0.000%	2	10,760	0.000%
2026-07-17	0.2000	0.2000	0.1500	0.2000	0.000%	9	10,758	0.000%
2026-07-16	0.2200	0.2200	0.1800	0.2000	-31.034%	17	10,757	0.000%
2026-07-15	0.3000	0.3000	0.2900	0.2900	+38.095%	101	10,759	-31.034%
2026-07-13	0.2400	0.2500	0.2100	0.2100	-40.000%	5	10,758	-4.762%
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	-44.444%
2026-07-08	0.3000	0.3000	0.2400	0.2700	-28.947%	15	10,761	-25.926%
2026-07-06	0.4500	0.4500	0.3500	0.3800	0.000%	51	10,761	-47.368%
2026-07-02	0.5300	0.5500	0.3800	0.3800	+26.667%	70	10,736	-47.368%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	3	10,736	-33.333%
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	-33.333%
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	-33.333%
2026-06-24	0.3500	0.3600	0.2600	0.2900	-27.500%	100	10,435	-31.034%
2026-06-23	0.4000	0.4000	0.3200	0.4000	-25.926%	236	10,502	-50.000%
2026-06-22	0.5000	0.5400	0.4800	0.5400	-1.818%	13	10,423	-62.963%
2026-06-18	0.6300	0.6300	0.5000	0.5500	-8.333%	207	10,445	-63.636%
2026-06-17	0.7500	0.8500	0.6000	0.6000	-16.667%	67	10,445	-66.667%
2026-06-16	0.6900	0.7500	0.6900	0.7200	+2.857%	101	10,405	-72.222%
2026-06-15	0.7500	0.8000	0.6400	0.7000	+37.255%	59	10,424	-71.429%
2026-06-12	0.6000	0.6000	0.5000	0.5100	+6.250%	132	10,418	-60.784%
2026-06-10	0.5000	0.5100	0.4800	0.4800	-4.000%	11	10,382	-58.333%
2026-06-09	0.5500	0.5500	0.4000	0.5000	+2.041%	530	10,377	-60.000%
2026-06-08	0.5500	0.5800	0.4500	0.4900	-2.000%	150	10,167	-59.184%
2026-06-05	0.7000	0.7000	0.5000	0.5000	-35.897%	94	10,068	-60.000%
2026-06-04	0.7700	0.7800	0.7500	0.7800	+4.000%	13	10,100	-74.359%
2026-06-03	0.7500	0.8000	0.7400	0.7500	-8.537%	11	10,098	-73.333%
2026-06-02	1.0000	1.0000	0.8000	0.8200	-18.000%	13	10,092	-75.610%
2026-06-01	0.8000	1.0000	0.8000	1.0000	+5.263%	411	10,087	-80.000%
2026-05-29	0.9000	0.9500	0.7800	0.9500	+18.750%	40	10,489	-78.947%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+6.667%	1	10,456	-75.000%
2026-05-27	0.8000	0.8000	0.7500	0.7500	-11.765%	42	10,455	-73.333%
2026-05-26	0.7500	0.8500	0.7000	0.8500	+23.188%	553	10,416	-76.471%
2026-05-22	0.6200	0.7000	0.6200	0.6900	-1.429%	14	9,989	-71.014%
2026-05-21	0.7000	0.7500	0.7000	0.7000	0.000%	38	9,996	-71.429%
2026-05-20	0.6500	0.7000	0.6400	0.7000	+16.667%	63	9,996	-71.429%
2026-05-19	0.7100	0.7100	0.6000	0.6000	-20.000%	80	9,897	-66.667%
2026-05-18	0.8000	0.8500	0.7000	0.7500	-8.537%	140	9,897	-73.333%
2026-05-15	0.8300	0.8500	0.7800	0.8200	-28.696%	35	9,897	-75.610%
2026-05-14	1.1500	1.1500	1.0500	1.1500	-4.167%	34	9,892	-82.609%
2026-05-13	1.0500	1.2500	1.0500	1.2000	-4.000%	65	9,831	-83.333%
2026-05-12	1.1500	1.2500	0.9500	1.2500	+7.759%	26	9,831	-84.000%
2026-05-11	0.9500	1.2500	0.9500	1.1600	+36.471%	191	9,831	-82.759%
2026-05-08	0.9800	0.9800	0.7500	0.8500	-8.602%	155	9,754	-76.471%
2026-05-07	0.8500	1.1500	0.8200	0.9300	+9.412%	236	9,743	-78.495%
2026-05-06	0.8000	0.8900	0.8000	0.8500	+37.097%	84	9,655	-76.471%
2026-05-05	0.7500	0.7500	0.6200	0.6200	-15.068%	160	9,618	-67.742%
2026-05-04	0.8000	0.8000	0.7000	0.7300	-5.195%	219	9,604	-72.603%
2026-05-01	0.7500	0.8600	0.7500	0.7700	-9.412%	523	9,163	-74.026%
2026-04-30	1.0500	1.0500	0.7000	0.8500	+13.333%	37	9,163	-76.471%
2026-04-29	0.8500	0.8500	0.7500	0.7500	-11.765%	408	9,141	-73.333%
2026-04-28	1.0500	1.0800	0.8200	0.8500	-26.724%	308	8,896	-76.471%
2026-04-27	1.1300	1.2000	1.1300	1.1600	+0.870%	38	8,613	-82.759%
2026-04-24	1.1800	1.2000	1.1500	1.1500	+4.545%	75	8,613	-82.609%
2026-04-23	1.2000	1.2000	1.0600	1.1000	-6.780%	92	8,663	-81.818%
2026-04-22	1.1500	1.2000	1.1500	1.1800	+5.357%	347	8,607	-83.051%
2026-04-21	1.1500	1.1900	1.1200	1.1200	-20.000%	82	8,306	-82.143%
2026-04-20	1.5000	1.5000	1.3500	1.4000	-10.828%	17	8,227	-85.714%
2026-04-17	1.5600	1.7200	1.5000	1.5700	+16.296%	1,573	8,235	-87.261%
2026-04-16	1.4000	1.5000	1.3500	1.3500	-12.903%	272	8,488	-85.185%
2026-04-15	1.7500	1.8000	1.5500	1.5500	-18.421%	650	8,315	-87.097%
2026-04-14	1.8000	1.9500	1.8000	1.9000	+15.854%	2,607	7,804	-89.474%
2026-04-13	1.7100	1.7100	1.5700	1.6400	+2.500%	115	8,262	-87.805%
2026-04-10	1.6200	1.7000	1.6000	1.6000	+3.226%	127	8,301	-87.500%
2026-04-09	1.6500	1.6500	1.5500	1.5500	-3.125%	34	8,203	-87.097%
2026-04-08	1.8100	1.8500	1.4500	1.6000	+10.345%	2,074	8,235	-87.500%
2026-04-07	1.3600	1.4500	1.3600	1.4500	-3.333%	3	6,602	-86.207%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-6.250%	2	6,601	-86.667%
2026-04-02	1.4700	1.6000	1.4700	1.6000	0.000%	107	6,499	-87.500%
2026-04-01	1.5000	1.7800	1.5000	1.6000	+7.383%	105	6,499	-87.500%
2026-03-31	1.2000	1.5300	1.2000	1.4900	+40.566%	52	6,565	-86.577%
2026-03-30	1.2500	1.2500	1.0000	1.0600	-10.169%	48	6,546	-81.132%
2026-03-27	0.9500	1.2600	0.9500	1.1800	+14.563%	43	6,506	-83.051%
2026-03-26	1.1000	1.2000	1.0000	1.0300	-19.531%	164	6,477	-80.583%
2026-03-25	1.5000	1.5000	1.2800	1.2800	-6.569%	24	6,393	-84.375%
2026-03-24	1.4000	1.5500	1.2900	1.3700	+5.385%	89	6,379	-85.401%
2026-03-23	1.4000	1.4000	1.2000	1.3000	+4.000%	56	6,330	-84.615%
2026-03-20	1.5000	1.5500	1.2500	1.2500	-17.219%	86	6,334	-84.000%
2026-03-19	1.3900	1.5100	1.2000	1.5100	-8.485%	149	6,314	-86.755%
2026-03-18	2.1000	2.1000	1.6500	1.6500	-31.250%	67	6,276	-87.879%
2026-03-17	2.4000	2.4000	2.1500	2.4000	+8.108%	97	6,254	-91.667%
2026-03-16	2.1500	2.2500	2.0000	2.2200	+6.731%	73	6,260	-90.991%
2026-03-13	2.6000	2.6500	2.0500	2.0800	-21.509%	354	6,242	-90.385%
2026-03-12	2.6500	2.8000	2.6100	2.6500	-8.621%	185	6,012	-92.453%
2026-03-11	2.8500	2.9000	2.6100	2.9000	-6.452%	38	5,938	-93.103%
2026-03-10	3.2100	3.4000	3.1000	3.1000	+3.679%	1,302	5,928	-93.548%
2026-03-09	2.5400	2.9900	2.5400	2.9900	-1.967%	9	5,497	-93.311%
2026-03-06	2.8000	3.0600	2.8000	3.0500	+3.390%	9	5,543	-93.443%
2026-03-05	3.2000	3.3000	2.7000	2.9500	-13.235%	84	5,548	-93.220%
2026-03-04	3.9000	3.9000	3.4000	3.4000	-8.108%	13	5,506	-94.118%
2026-03-03	3.4200	3.7000	3.3000	3.7000	-22.917%	116	5,506	-94.595%
2026-03-02	5.2000	5.2000	4.0000	4.8000	-5.882%	83	5,403	-95.833%
2026-02-27	4.9000	5.1000	4.8000	5.1000	+6.250%	122	5,349	-96.078%
2026-02-26	4.0000	4.8000	4.0000	4.8000	+15.663%	17	5,337	-95.833%
2026-02-25	4.2000	4.2100	4.0000	4.1500	-1.190%	147	5,230	-95.181%
2026-02-24	3.8400	4.2000	3.8400	4.2000	+7.143%	20	5,230	-95.238%
2026-02-23	4.2000	4.2600	3.9200	3.9200	+0.513%	248	5,229	-94.898%
2026-02-20	3.9000	4.2000	3.5000	3.9000	+5.405%	78	5,044	-94.872%
2026-02-19	3.6300	3.9200	3.5000	3.7000	+12.121%	282	5,028	-94.595%
2026-02-18	3.3700	3.4600	3.2000	3.3000	+10.000%	67	4,779	-93.939%
2026-02-17	2.9500	3.3000	2.8500	3.0000	-7.121%	15	4,779	-93.333%
2026-02-13	3.0000	3.3300	3.0000	3.2300	+11.379%	31	4,765	-93.808%
2026-02-12	3.6000	3.6000	2.4500	2.9000	-17.143%	11	4,765	-93.103%
2026-02-11	3.5000	3.5000	3.4300	3.5000	-1.408%	3	4,763	-94.286%
2026-02-10	3.6000	3.7000	3.5000	3.5500	-4.313%	654	4,763	-94.366%
2026-02-09	3.3200	3.7100	3.3200	3.7100	+19.677%	19	4,122	-94.609%
2026-02-06	3.0000	3.1400	3.0000	3.1000	+30.802%	74	4,120	-93.548%
2026-02-05	2.6000	2.7000	2.3700	2.3700	-15.357%	1,996	4,104	-91.561%
2026-02-04	3.5000	3.5000	2.7400	2.8000	-6.667%	42	3,005	-92.857%
2026-02-03	3.2000	3.4000	3.0000	3.0000	+8.303%	1,651	2,997	-93.333%
2026-02-02	3.2000	3.2000	2.7500	2.7700	-11.218%	83	1,545	-92.780%
2026-01-30	4.0000	4.2000	2.8500	3.1200	-35.000%	133	1,479	-93.590%
2026-01-29	5.5000	5.5000	4.3000	4.8000	-4.573%	1,168	1,408	-95.833%
2026-01-28	5.7000	5.7000	4.9000	5.0300	-7.024%	81	291	-96.024%
2026-01-27	5.0200	5.4100	4.7000	5.4100	-16.769%	279	234	-96.303%
2026-01-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	0	-96.923%