Dark

CDE20270115P10
CDE Jan 15 2027 10.00 Put (CDE270115P00010000)
option OPRA

EOD

Jul 20, 2026

0.75000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7500	0.7500	0.7500	0.7500	0.000%	30	1,662	0.000%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,633	0.000%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+40.000%	35	1,633	+7.143%
2026-07-14	0.5200	0.5200	0.5000	0.5000	-20.635%	3	1,598	+50.000%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+40.000%	2	1,599	+19.048%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,600	+66.667%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-16.667%	3	1,600	+50.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,601	+25.000%
2026-06-25	0.6300	0.6300	0.6300	0.6300	+40.000%	1	1,600	+19.048%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	30	1,601	+66.667%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+25.000%	2	1,572	+50.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-14.894%	2	1,572	+87.500%
2026-06-16	0.4500	0.4700	0.4000	0.4700	+4.444%	8	1,574	+59.574%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-30.769%	1	1,570	+66.667%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-1.515%	52	1,571	+15.385%
2026-06-05	0.6000	0.6600	0.6000	0.6600	+3.125%	20	1,519	+13.636%
2026-05-20	0.6500	0.6500	0.6400	0.6400	-8.571%	10	1,504	+17.188%
2026-05-19	0.6300	0.7200	0.6300	0.7000	+11.111%	6	1,512	+7.143%
2026-05-15	0.6300	0.6300	0.6300	0.6300	+34.043%	20	1,512	+19.048%
2026-05-12	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,492	+59.574%
2026-05-11	0.4700	0.4700	0.4700	0.4700	-26.563%	1	1,491	+59.574%
2026-05-08	0.4500	0.6400	0.4500	0.6400	+42.222%	6	1,492	+17.188%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,486	+66.667%
2026-05-06	0.5900	0.6000	0.5500	0.5500	-19.118%	81	1,485	+36.364%
2026-05-04	0.6800	0.6800	0.6800	0.6800	+3.030%	2	1,494	+10.294%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-2.941%	11	1,496	+13.636%
2026-04-23	0.6500	0.6800	0.6000	0.6800	+4.615%	48	1,485	+10.294%
2026-04-22	0.6500	0.6500	0.6500	0.6500	0.000%	40	1,447	+15.385%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,407	+15.385%
2026-04-06	0.9000	0.9200	0.8000	0.9000	+5.882%	105	1,407	-16.667%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-26.087%	3	1,302	-11.765%
2026-03-30	1.0500	1.1500	1.0500	1.1500	+4.545%	16	1,299	-34.783%
2026-03-27	1.1500	1.1500	1.1000	1.1000	-8.333%	12	1,298	-31.818%
2026-03-26	1.0000	1.2000	1.0000	1.2000	+31.868%	172	1,286	-37.500%
2026-03-25	0.7700	0.9500	0.7700	0.9100	0.000%	164	1,114	-17.582%
2026-03-24	0.9100	0.9100	0.9100	0.9100	+13.750%	10	973	-17.582%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-20.000%	4	963	-6.250%
2026-03-19	0.9500	1.0000	0.9500	1.0000	+33.333%	15	963	-25.000%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-6.250%	15	953	0.000%
2026-03-16	0.7800	0.8000	0.7800	0.8000	0.000%	50	953	-6.250%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+11.111%	3	903	-6.250%
2026-03-12	0.6900	0.7200	0.6900	0.7200	+2.857%	4	901	+4.167%
2026-03-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	898	+7.143%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+14.754%	1	897	+7.143%
2026-02-26	0.6700	0.6700	0.6100	0.6100	-6.154%	16	896	+22.951%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-13.333%	20	891	+15.385%
2026-02-24	0.7500	0.7500	0.7500	0.7500	+7.143%	4	891	0.000%
2026-02-23	0.7000	0.7000	0.7000	0.7000	0.000%	1	895	+7.143%
2026-02-20	0.7200	0.7200	0.7000	0.7000	-17.647%	2	895	+7.143%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-5.556%	3	896	-11.765%
2026-02-17	0.9000	0.9000	0.9000	0.9000	+8.434%	6	896	-16.667%
2026-02-12	0.8300	0.8300	0.8300	0.8300	-1.190%	39	890	-9.639%
2026-02-11	0.8500	0.8500	0.8400	0.8400	-17.647%	25	910	-10.714%
2026-02-06	1.0200	1.0200	1.0200	1.0200	-8.929%	5	930	-26.471%
2026-02-05	1.0500	1.1200	1.0500	1.1200	+13.131%	10	928	-33.036%
2026-02-04	0.8800	0.9900	0.8800	0.9900	-13.913%	3	921	-24.242%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-0.862%	5	918	-34.783%
2026-01-30	1.0000	1.1600	1.0000	1.1600	+28.889%	80	913	-35.345%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+5.882%	14	862	-16.667%
2026-01-28	0.8500	0.8500	0.8500	0.8500	+2.410%	2	848	-11.765%
2026-01-27	0.9000	0.9000	0.8300	0.8300	-2.353%	20	846	-9.639%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+25.000%	2	836	-11.765%
2026-01-22	0.7000	0.7000	0.6800	0.6800	-24.444%	18	838	+10.294%
2026-01-21	0.8000	0.9000	0.8000	0.9000	+4.651%	2	836	-16.667%
2026-01-20	0.8600	0.8600	0.8600	0.8600	+1.176%	2	837	-12.791%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-13.265%	26	851	-11.765%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-22.835%	1	851	-23.469%
2026-01-14	1.2700	1.2700	1.2700	1.2700	+27.000%	3	851	-40.945%
2026-01-13	1.0500	1.0500	0.9000	1.0000	+25.000%	16	853	-25.000%
2026-01-12	0.8500	0.8500	0.8000	0.8000	-20.000%	25	837	-6.250%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-13.043%	1	812	-25.000%
2026-01-08	1.0500	1.1500	1.0500	1.1500	0.000%	4	812	-34.783%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+1.770%	10	809	-34.783%
2026-01-06	1.1300	1.1300	1.1300	1.1300	+5.607%	4	799	-33.628%
2026-01-05	1.1200	1.1200	1.0700	1.0700	-10.833%	11	795	-29.907%
2026-01-02	1.1000	1.2300	1.1000	1.2000	+4.348%	46	784	-37.500%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-1.709%	20	738	-34.783%
2025-12-29	1.1700	1.1700	1.1700	1.1700	+8.333%	9	718	-35.897%
2025-12-26	1.1000	1.1000	1.0500	1.0800	-4.425%	17	713	-30.556%
2025-12-22	1.1000	1.1500	1.0500	1.1300	-9.600%	37	697	-33.628%
2025-12-19	1.2500	1.2500	1.2000	1.2500	0.000%	13	689	-40.000%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-3.846%	12	679	-40.000%
2025-12-16	1.3000	1.3000	1.3000	1.3000	0.000%	30	668	-42.308%
2025-12-15	1.3500	1.4500	1.3000	1.3000	+0.775%	4	638	-42.308%
2025-12-11	1.2900	1.2900	1.2900	1.2900	-0.769%	5	636	-41.860%
2025-12-10	1.3800	1.4000	1.3000	1.3000	-7.143%	69	631	-42.308%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+3.704%	5	592	-46.429%
2025-12-05	1.3500	1.3500	1.3500	1.3500	0.000%	5	587	-44.444%
2025-12-04	1.4500	1.5000	1.3500	1.3500	+3.846%	6	582	-44.444%
2025-12-03	1.3000	1.3000	1.3000	1.3000	0.000%	10	580	-42.308%
2025-12-02	1.3500	1.4800	1.2800	1.3000	+4.000%	16	570	-42.308%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-13.793%	10	563	-40.000%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-3.333%	5	548	-48.276%
2025-11-25	1.5500	1.6200	1.4500	1.5000	-1.961%	12	548	-50.000%
2025-11-24	1.6000	1.6700	1.4500	1.5300	-1.290%	71	543	-50.980%
2025-11-19	1.5500	1.5500	1.5500	1.5500	+10.714%	1	512	-51.613%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+7.692%	1	511	-46.429%
2025-10-31	1.2700	1.4500	1.2200	1.3000	0.000%	47	511	-42.308%
2025-10-21	1.3000	1.3000	1.3000	1.3000	+23.810%	5	515	-42.308%
2025-10-10	1.0000	1.0500	1.0000	1.0500	+0.962%	20	510	-28.571%
2025-10-09	0.8500	1.0400	0.8500	1.0400	+9.474%	21	490	-27.885%
2025-10-07	0.9500	0.9500	0.9500	0.9500	+4.396%	10	459	-21.053%
2025-10-03	0.9100	0.9100	0.9100	0.9100	-6.186%	3	459	-17.582%
2025-09-29	1.0000	1.0000	0.9500	0.9700	+2.105%	40	459	-22.680%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-5.000%	10	419	-21.053%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+5.263%	1	409	-25.000%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-5.000%	10	409	-21.053%
2025-09-15	1.0000	1.0000	1.0000	1.0000	-7.407%	10	409	-25.000%
2025-09-12	1.0800	1.0800	1.0800	1.0800	-3.571%	2	409	-30.556%
2025-09-11	1.1200	1.1200	1.1200	1.1200	-2.609%	2	411	-33.036%
2025-09-10	1.3000	1.3000	1.1500	1.1500	-15.441%	14	409	-34.783%
2025-09-09	1.2500	1.4000	1.2500	1.3600	+13.333%	5	402	-44.853%
2025-09-08	1.2000	1.2000	1.2000	1.2000	0.000%	2	397	-37.500%
2025-09-05	1.3200	1.3200	1.2000	1.2000	-7.692%	7	397	-37.500%
2025-09-04	1.3200	1.3200	1.3000	1.3000	0.000%	11	396	-42.308%
2025-09-03	1.3000	1.3000	1.3000	1.3000	-4.412%	212	385	-42.308%
2025-09-02	1.4500	1.5000	1.3600	1.3600	-9.934%	55	173	-44.853%
2025-08-29	1.5000	1.5100	1.5000	1.5100	-4.430%	2	129	-50.331%
2025-08-27	1.6900	1.8000	1.5800	1.5800	-7.059%	8	129	-52.532%
2025-08-26	1.7000	1.7000	1.7000	1.7000	-0.585%	5	128	-55.882%
2025-08-22	1.7200	1.7200	1.7100	1.7100	-2.286%	7	128	-56.140%
2025-08-21	1.9800	1.9800	1.7500	1.7500	-10.256%	15	128	-57.143%
2025-08-20	1.9500	1.9500	1.9500	1.9500	-2.010%	1	125	-61.538%
2025-08-19	1.8600	2.0700	1.7500	1.9900	+10.556%	18	124	-62.312%
2025-08-18	1.8300	1.8300	1.7800	1.8000	+1.124%	5	106	-58.333%
2025-08-15	1.9000	1.9000	1.7800	1.7800	-6.316%	52	104	-57.865%
2025-08-14	1.9000	1.9000	1.9000	1.9000	+2.703%	9	58	-60.526%
2025-08-12	1.9000	1.9000	1.8500	1.8500	+0.543%	20	50	-59.459%
2025-08-11	1.9100	2.0000	1.8400	1.8400	-4.663%	29	60	-59.239%
2025-08-07	1.8500	1.9300	1.8500	1.9300	-20.248%	3	42	-61.140%
2025-08-05	2.4200	2.4200	2.4200	2.4200	-5.098%	2	43	-69.008%
2025-07-22	2.5500	2.5500	2.5500	2.5500	0.000%	1	45	-70.588%
2025-07-21	2.5500	2.5500	2.5500	2.5500	-1.163%	1	46	-70.588%
2025-07-14	2.5000	2.5800	2.5000	2.5800	-6.182%	4	45	-70.930%
2025-07-09	2.7500	2.7500	2.7500	2.7500	+0.365%	2	45	-72.727%
2025-07-02	2.7800	2.7800	2.7400	2.7400	-1.439%	3	43	-72.628%
2025-07-01	2.7600	2.8300	2.7100	2.7800	-4.138%	4	40	-73.022%
2025-06-30	2.8100	2.9000	2.8100	2.9000	+0.346%	2	40	-74.138%
2025-06-23	2.7100	2.8900	2.7100	2.8900	-2.034%	2	40	-74.048%
2025-06-20	2.9500	2.9500	2.9500	2.9500	+5.357%	2	40	-74.576%
2025-06-13	2.8000	2.8000	2.8000	2.8000	+3.321%	2	40	-73.214%
2025-06-06	2.6500	2.7100	2.6500	2.7100	-7.823%	16	41	-72.325%
2025-06-04	2.9400	2.9400	2.9400	2.9400	-5.161%	1	35	-74.490%
2025-06-02	3.0400	3.1900	3.0400	3.1000	-4.615%	9	35	-75.806%
2025-05-29	3.1000	3.2500	3.1000	3.2500	+1.562%	6	33	-76.923%
2025-05-28	3.2600	3.2600	3.1500	3.2000	-4.478%	6	33	-76.563%
2025-05-27	3.3000	3.3500	3.3000	3.3500	-3.736%	19	35	-77.612%
2025-05-20	3.4800	3.4800	3.4800	3.4800	-4.658%	10	35	-78.448%
2025-05-16	3.6500	3.6500	3.6500	3.6500	+4.286%	2	25	-79.452%
2025-05-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	24	-78.571%
2025-05-09	3.5000	3.5000	3.5000	3.5000	-18.981%	2	25	-78.571%
2025-03-27	4.3200	4.3200	4.3100	4.3200	+16.129%	10	24	-82.639%
2025-02-13	3.7200	3.7200	3.7200	3.7200	+6.286%	2	16	-79.839%
2025-02-12	3.5000	3.5000	3.5000	3.5000	-10.256%	3	16	-78.571%
2025-02-07	3.9000	3.9000	3.9000	3.9000	+1.299%	2	13	-80.769%
2025-02-04	3.7500	3.8500	3.7500	3.8500	-2.532%	4	14	-80.519%
2025-01-31	3.9500	3.9500	3.9500	3.9500	-5.952%	2	14	-81.013%
2025-01-24	4.2000	4.2000	4.2000	4.2000	0.000%	2	13	-82.143%
2025-01-22	4.2000	4.2000	4.2000	4.2000	-8.696%	1	13	-82.143%
2024-12-19	4.6000	4.6000	4.6000	4.6000	+12.195%	1	14	-83.696%
2024-11-22	4.0800	4.1000	4.0800	4.1000	+0.490%	4	14	-81.707%
2024-11-18	4.0800	4.0800	4.0800	4.0800	+4.615%	1	16	-81.618%
2024-10-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	16	-80.769%
2024-10-21	3.9000	3.9000	3.9000	3.9000	-2.500%	1	15	-80.769%
2024-10-18	4.0000	4.0000	4.0000	4.0000	-9.091%	6	15	-81.250%
2024-10-14	4.4000	4.4000	4.4000	4.4000	+2.088%	1	18	-82.955%
2024-09-27	4.3100	4.3100	4.3100	4.3100	+6.420%	2	17	-82.599%
2024-09-24	4.0000	4.0500	4.0000	4.0500	-7.955%	11	16	-81.481%
2024-09-17	4.4000	4.4000	4.4000	4.4000	0.000%	6	6	-82.955%