Dark

CDE20270115P15
CDE Jan 15 2027 15.00 Put (CDE270115P00015000)
option OPRA

EOD

Sep 2, 2026

0.7200-12.195%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7200	0.7200	0.7200	0.7200	-12.195%	10	8,368	0.000%
2026-09-01	0.9000	0.9000	0.8200	0.8200	-3.529%	30	8,378	-12.195%
2026-08-31	0.7500	0.8500	0.7500	0.8500	+13.333%	2	8,381	-15.294%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-2.597%	57	8,380	-4.000%
2026-08-27	0.7700	0.7700	0.7700	0.7700	+1.316%	3	8,362	-6.494%
2026-08-26	0.8000	0.8200	0.7600	0.7600	-10.588%	9	8,365	-5.263%
2026-08-25	0.9000	0.9000	0.8500	0.8500	-4.494%	50	8,363	-15.294%
2026-08-24	0.9500	0.9500	0.8900	0.8900	+4.706%	58	8,340	-19.101%
2026-08-21	0.8500	0.9000	0.8500	0.8500	0.000%	7	8,307	-15.294%
2026-08-20	0.8000	0.8500	0.8000	0.8500	-4.494%	56	8,307	-15.294%
2026-08-19	0.9500	0.9500	0.8000	0.8900	-28.800%	38	8,332	-19.101%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-14.384%	5	8,323	-42.400%
2026-08-13	1.4500	1.4600	1.4500	1.4600	+11.450%	37	8,323	-50.685%
2026-08-12	1.3400	1.4000	1.3000	1.3100	-15.484%	192	8,292	-45.038%
2026-08-11	1.5300	1.5500	1.5300	1.5500	-6.627%	5	8,132	-53.548%
2026-08-10	1.7100	1.7500	1.6500	1.6600	-7.778%	20	8,132	-56.627%
2026-08-07	1.9600	1.9800	1.8000	1.8000	-22.747%	110	8,133	-60.000%
2026-08-06	2.3000	2.3300	2.2000	2.3300	+25.946%	284	8,027	-69.099%
2026-08-05	2.1000	2.1000	1.8500	1.8500	-17.778%	11	7,838	-61.081%
2026-08-04	2.2500	2.2500	2.2500	2.2500	-8.163%	88	7,832	-68.000%
2026-08-03	2.7900	2.7900	2.4500	2.4500	-9.259%	108	7,748	-70.612%
2026-07-31	2.7200	2.7200	2.7000	2.7000	+4.651%	25	7,665	-73.333%
2026-07-30	2.7000	2.7500	2.5800	2.5800	-14.000%	54	7,640	-72.093%
2026-07-29	2.8300	3.1000	2.8300	3.0000	+9.091%	913	7,586	-76.000%
2026-07-28	2.7300	2.8000	2.7000	2.7500	+5.769%	86	7,034	-73.818%
2026-07-27	2.5300	2.6100	2.5300	2.6000	-1.887%	27	6,991	-72.308%
2026-07-24	2.6500	2.6500	2.6500	2.6500	+1.923%	36	6,990	-72.830%
2026-07-23	2.6700	2.6700	2.6000	2.6000	+6.557%	48	6,955	-72.308%
2026-07-22	2.4400	2.4400	2.4400	2.4400	-23.511%	1	6,915	-70.492%
2026-07-17	3.1900	3.1900	3.1900	3.1900	+14.337%	3	6,914	-77.429%
2026-07-16	2.8000	2.8000	2.7900	2.7900	+5.283%	18	6,914	-74.194%
2026-07-13	2.6000	2.6800	2.5700	2.6500	+8.163%	26	6,896	-72.830%
2026-07-09	2.5000	2.5000	2.4500	2.4500	-11.552%	3	6,902	-70.612%
2026-07-08	2.9000	2.9000	2.7700	2.7700	+10.800%	56	6,899	-74.007%
2026-07-07	2.4200	2.5000	2.3500	2.5000	+2.041%	8	6,843	-71.200%
2026-06-30	2.4000	2.4500	2.4000	2.4500	-2.000%	25	6,835	-70.612%
2026-06-29	2.5500	2.5500	2.5000	2.5000	+5.485%	41	6,830	-71.200%
2026-06-26	2.3500	2.4000	2.3500	2.3700	-8.846%	8	6,789	-69.620%
2026-06-25	2.6500	2.7000	2.6000	2.6000	-8.772%	32	6,781	-72.308%
2026-06-24	2.8000	2.9000	2.7000	2.8500	+18.750%	85	6,749	-74.737%
2026-06-23	2.5000	2.5500	2.4000	2.4000	+9.091%	10	6,717	-70.000%
2026-06-22	2.2500	2.2500	2.2000	2.2000	-2.222%	2	6,714	-67.273%
2026-06-18	2.2500	2.3000	2.2500	2.2500	+3.687%	36	6,734	-68.000%
2026-06-17	1.8500	2.1700	1.8500	2.1700	+14.211%	3	6,734	-66.820%
2026-06-16	1.9000	1.9000	1.9000	1.9000	-3.553%	1	6,735	-62.105%
2026-06-15	1.9700	1.9700	1.9700	1.9700	-18.257%	1	6,735	-63.452%
2026-06-12	2.5500	2.5500	2.4100	2.4100	-16.897%	2	6,736	-70.124%
2026-06-11	2.9500	3.0000	2.9000	2.9000	-3.333%	77	6,735	-75.172%
2026-06-10	3.1000	3.1000	2.9000	3.0000	+7.143%	390	6,694	-76.000%
2026-06-09	2.7300	3.0000	2.7300	2.8000	+9.804%	85	6,567	-74.286%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-7.273%	2	6,549	-71.765%
2026-06-05	2.3500	2.8000	2.3500	2.7500	+27.907%	47	6,548	-73.818%
2026-06-04	2.1500	2.1500	2.1500	2.1500	-6.522%	4	6,508	-66.512%
2026-06-03	2.2500	2.3000	2.1500	2.3000	+12.195%	27	6,508	-68.696%
2026-06-02	2.0500	2.0500	2.0000	2.0500	0.000%	327	6,505	-64.878%
2026-06-01	2.1000	2.1000	2.0500	2.0500	-3.302%	296	6,212	-64.878%
2026-05-29	2.1200	2.1200	2.1200	2.1200	+0.952%	3	5,990	-66.038%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-8.696%	4	5,990	-65.714%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+1.770%	1	5,986	-68.696%
2026-05-26	2.3000	2.3000	2.2500	2.2600	-3.830%	17	5,986	-68.142%
2026-05-21	2.4000	2.4000	2.3500	2.3500	-7.843%	9	5,971	-69.362%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-2.299%	5	5,969	-71.765%
2026-05-19	2.6100	2.6100	2.6100	2.6100	+8.750%	150	4,291	-72.414%
2026-05-18	2.3500	2.5200	2.3000	2.4000	0.000%	2,001	4,291	-70.000%
2026-05-15	2.4100	2.4100	2.4000	2.4000	+20.000%	3	4,291	-70.000%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+2.564%	1	4,290	-64.000%
2026-05-13	1.9500	1.9500	1.8800	1.9500	+2.632%	1,956	2,912	-63.077%
2026-05-12	1.9500	2.0500	1.9000	1.9000	-3.553%	113	2,912	-62.105%
2026-05-11	1.9500	2.0300	1.9500	1.9700	-10.455%	425	2,912	-63.452%
2026-05-08	2.1500	2.2000	2.0500	2.2000	-5.579%	42	2,506	-67.273%
2026-05-07	1.9700	2.3300	1.9500	2.3300	+9.390%	35	2,464	-69.099%
2026-05-06	2.1500	2.1500	2.1300	2.1300	-14.800%	6	2,437	-66.197%
2026-05-05	2.4500	2.5000	2.4500	2.5000	+2.041%	11	2,432	-71.200%
2026-04-30	2.4500	2.4500	2.4500	2.4500	-6.489%	14	2,436	-70.612%
2026-04-29	2.6300	2.7000	2.6200	2.6200	+1.550%	13	2,433	-72.519%
2026-04-28	2.6000	2.6000	2.5500	2.5800	+9.787%	34	2,429	-72.093%
2026-04-27	2.3000	2.3500	2.3000	2.3500	0.000%	15	2,421	-69.362%
2026-04-24	2.2500	2.3500	2.2500	2.3500	0.000%	9	2,421	-69.362%
2026-04-23	2.3500	2.3500	2.3500	2.3500	+4.444%	1	2,420	-69.362%
2026-04-22	2.3100	2.3100	2.2000	2.2500	-5.858%	94	2,419	-68.000%
2026-04-21	2.2400	2.3900	2.2000	2.3900	+10.648%	26	2,364	-69.874%
2026-04-20	2.1700	2.2000	2.1600	2.1600	+5.366%	71	2,364	-66.667%
2026-04-17	2.1000	2.1000	2.0100	2.0500	-8.889%	13	2,412	-64.878%
2026-04-16	2.2500	2.2500	2.2500	2.2500	+7.143%	2	2,403	-68.000%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-1.408%	2	2,403	-65.714%
2026-04-14	2.1300	2.1300	2.1300	2.1300	-4.054%	1	2,401	-66.197%
2026-04-13	2.3000	2.3000	2.2200	2.2200	-4.310%	100	2,402	-67.568%
2026-04-10	2.3500	2.3500	2.2600	2.3200	+5.455%	132	2,403	-68.966%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-7.563%	1	2,283	-67.273%
2026-04-08	2.2900	2.3800	2.2900	2.3800	-13.455%	35	2,282	-69.748%
2026-04-06	2.7000	2.7500	2.7000	2.7500	+10.000%	35	2,290	-73.818%
2026-04-01	2.6000	2.6000	2.4500	2.5000	-7.407%	112	2,255	-71.200%
2026-03-31	2.8000	2.8000	2.7000	2.7000	-22.857%	113	2,164	-73.333%
2026-03-30	3.1700	3.5000	3.1700	3.5000	+2.941%	7	2,171	-79.429%
2026-03-27	3.4500	3.4500	3.3200	3.4000	0.000%	13	2,176	-78.824%
2026-03-26	3.1000	3.4600	3.0900	3.4000	+28.302%	98	2,169	-78.824%
2026-03-25	2.6500	2.6500	2.6500	2.6500	-7.018%	10	2,112	-72.830%
2026-03-24	3.0000	3.0000	2.8500	2.8500	+5.948%	11	2,110	-74.737%
2026-03-23	2.9000	2.9000	2.6900	2.6900	-10.333%	33	2,109	-73.234%
2026-03-20	2.8900	3.0000	2.8500	3.0000	+5.263%	51	2,132	-76.000%
2026-03-19	2.9600	3.0000	2.8500	2.8500	+7.547%	6	2,083	-74.737%
2026-03-18	2.5500	2.6500	2.5500	2.6500	+0.760%	61	2,081	-72.830%
2026-03-16	2.6300	2.6300	2.6300	2.6300	+17.937%	2	2,130	-72.624%
2026-03-12	2.3000	2.3000	2.2300	2.2300	-0.889%	4	2,130	-67.713%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+12.500%	1	2,130	-68.000%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-18.367%	10	2,129	-64.000%
2026-03-09	2.3000	2.5000	2.3000	2.4500	+6.522%	6	2,138	-70.612%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+2.222%	2	2,142	-68.696%
2026-03-05	2.2500	2.2500	2.2100	2.2500	+12.500%	14	2,143	-68.000%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-0.990%	8	2,156	-64.000%
2026-03-03	2.0200	2.0200	2.0200	2.0200	+13.483%	1	2,150	-64.356%
2026-03-02	1.7800	1.7800	1.7800	1.7800	-7.772%	10	2,150	-59.551%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-8.095%	1,400	750	-62.694%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-4.977%	5	750	-65.714%
2026-02-19	2.2000	2.2100	2.2000	2.2100	-18.450%	2	750	-67.421%
2026-02-12	2.5600	2.7100	2.5600	2.7100	+8.400%	2	748	-73.432%
2026-02-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	748	-71.200%
2026-02-10	2.3000	2.5000	2.3000	2.5000	-16.388%	6	748	-71.200%
2026-02-06	2.9900	2.9900	2.9900	2.9900	+6.786%	1	753	-75.920%
2026-02-03	2.8700	2.8700	2.8000	2.8000	-8.497%	3	752	-74.286%
2026-01-30	3.0600	3.0600	3.0600	3.0600	+30.213%	2	749	-76.471%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-4.082%	5	749	-69.362%
2026-01-27	2.3900	2.4500	2.3900	2.4500	+16.667%	2	744	-70.612%
2026-01-26	2.1200	2.1700	2.1000	2.1000	-4.545%	68	744	-65.714%
2026-01-23	2.3900	2.3900	2.2000	2.2000	+7.317%	2	677	-67.273%
2026-01-22	2.2000	2.2000	2.0500	2.0500	-10.870%	44	678	-64.878%
2026-01-21	2.2500	2.3000	2.2500	2.3000	-4.167%	30	643	-68.696%
2026-01-20	2.2000	2.5000	2.2000	2.4000	-15.194%	104	622	-70.000%
2026-01-14	2.6000	3.0500	2.5800	2.8300	+10.980%	38	618	-74.558%
2026-01-13	2.4500	2.5500	2.4200	2.5500	+4.082%	25	596	-71.765%
2026-01-12	2.6300	2.6300	2.4500	2.4500	-9.926%	6	571	-70.612%
2026-01-09	2.8000	2.8000	2.5000	2.7200	-6.207%	16	572	-73.529%
2026-01-08	2.5000	2.9700	2.5000	2.9000	-5.844%	7	556	-75.172%
2026-01-07	3.0800	3.0800	3.0800	3.0800	+6.207%	4	549	-76.623%
2026-01-06	2.9100	2.9100	2.9000	2.9000	-9.657%	11	545	-75.172%
2026-01-05	3.2400	3.2400	3.2100	3.2100	0.000%	3	534	-77.570%
2025-12-31	3.2100	3.2100	3.2100	3.2100	+3.548%	1	537	-77.570%
2025-12-30	3.2000	3.2700	3.1000	3.1000	0.000%	12	537	-76.774%
2025-12-29	3.0000	3.1000	3.0000	3.1000	+8.392%	8	527	-76.774%
2025-12-26	2.9000	2.9000	2.8400	2.8600	-7.742%	10	523	-74.825%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-5.199%	5	513	-76.774%
2025-12-19	3.5600	3.5600	3.2700	3.2700	0.000%	11	518	-77.982%
2025-12-17	3.2700	3.2700	3.2700	3.2700	-0.909%	2	520	-77.982%
2025-12-11	3.6000	3.6000	3.3000	3.3000	-13.158%	8	518	-78.182%
2025-12-08	3.7700	3.8000	3.5000	3.8000	+0.529%	3	513	-81.053%
2025-12-02	3.7800	3.7800	3.7800	3.7800	+11.176%	1	510	-80.952%
2025-12-01	3.3000	3.4000	3.3000	3.4000	-6.849%	64	511	-78.824%
2025-11-26	3.6000	3.6700	3.6000	3.6500	-12.470%	11	444	-80.274%
2025-11-25	4.1000	4.1700	4.1000	4.1700	-3.023%	5	444	-82.734%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-4.444%	10	439	-83.256%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-1.099%	5	429	-84.000%
2025-11-18	4.3000	4.5500	4.3000	4.5500	+5.814%	45	424	-84.176%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+5.134%	1	379	-83.256%
2025-11-14	4.3000	4.3000	3.2000	4.0900	+3.544%	46	378	-82.396%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-10.227%	1	337	-81.772%
2025-11-04	4.1000	4.4000	4.1000	4.4000	+11.959%	152	336	-83.636%
2025-11-03	4.0000	4.0000	3.8000	3.9300	+6.216%	5	184	-81.679%
2025-10-31	3.5800	3.7000	3.5800	3.7000	-4.639%	2	184	-80.541%
2025-10-30	3.6500	3.8800	3.6500	3.8800	+7.778%	5	185	-81.443%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+4.348%	1	184	-80.000%
2025-10-21	3.4500	3.4500	3.4500	3.4500	+35.294%	2	184	-79.130%
2025-10-16	2.6500	2.7000	2.5000	2.5500	+2.000%	12	183	-71.765%
2025-10-15	2.7000	2.7000	2.5000	2.5000	-10.072%	11	184	-71.200%
2025-10-14	2.7500	2.7800	2.7500	2.7800	+2.963%	2	182	-74.101%
2025-10-13	2.7000	2.7000	2.7000	2.7000	-8.475%	4	180	-73.333%
2025-10-09	2.9500	2.9500	2.9500	2.9500	+13.462%	2	179	-75.593%
2025-10-08	2.6000	2.6000	2.6000	2.6000	-10.345%	10	177	-72.308%
2025-09-26	2.9000	2.9000	2.9000	2.9000	-6.452%	3	187	-75.172%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+8.772%	2	184	-76.774%
2025-09-23	2.8500	2.8500	2.8500	2.8500	-5.941%	10	184	-74.737%
2025-09-22	2.9500	3.0300	2.9500	3.0300	-5.313%	20	188	-76.238%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+4.918%	100	178	-77.500%
2025-09-16	3.0500	3.0500	3.0500	3.0500	-1.613%	10	78	-76.393%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-8.824%	10	68	-76.774%
2025-09-12	3.4000	3.4200	3.4000	3.4000	-3.683%	15	58	-78.824%
2025-09-11	3.5200	3.5300	3.5200	3.5300	-9.487%	3	51	-79.603%
2025-09-09	3.8000	3.9000	3.8000	3.9000	+0.257%	6	48	-81.538%
2025-09-04	3.8900	3.8900	3.8900	3.8900	-2.750%	10	42	-81.491%
2025-09-03	4.0000	4.0000	4.0000	4.0000	-3.382%	2	32	-82.000%
2025-09-02	4.2000	4.2000	4.1000	4.1400	-1.896%	21	30	-82.609%
2025-08-29	4.2500	4.2500	4.2200	4.2200	-8.261%	2	17	-82.938%
2025-08-28	4.3000	4.6000	4.3000	4.6000	0.000%	6	17	-84.348%
2025-08-26	4.6000	4.6800	4.5500	4.6000	0.000%	6	14	-84.348%
2025-08-22	4.6000	4.6000	4.6000	4.6000	-8.000%	10	14	-84.348%
2025-08-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	4	-85.600%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-23.676%	1	4	-85.306%
2025-07-18	6.4200	6.4200	6.4200	6.4200	-1.231%	1	4	-88.785%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-5.523%	1	3	-88.923%
2025-06-02	6.8100	6.8800	6.8100	6.8800	-4.709%	4	2	-89.535%
2025-05-29	7.3000	7.3000	7.2200	7.2200	0.000%	2	0	-90.028%