Dark

CDE20270115P17.5
CDE Jan 15 2027 17.50 Put (CDE270115P00017500)
option OPRA

EOD

Jul 17, 2026

4.60+2.222%(+0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.7000	4.7000	4.6000	4.6000	+2.222%	22	2,681	0.000%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+18.421%	2	2,684	+2.222%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-8.434%	1	2,682	+21.053%
2026-07-13	4.1000	4.1500	4.1000	4.1500	+6.410%	22	2,681	+10.843%
2026-07-09	4.0300	4.0300	3.9000	3.9000	+13.043%	2	2,663	+17.949%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-6.757%	10	2,651	+33.333%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-8.642%	2	2,651	+24.324%
2026-06-25	4.0000	4.1000	4.0000	4.0500	-5.814%	20	2,650	+13.580%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+8.861%	2	2,640	+6.977%
2026-06-23	4.0000	4.0000	3.8500	3.9500	+12.857%	14	2,640	+16.456%
2026-06-17	2.9400	3.5000	2.9400	3.5000	+12.903%	10	2,635	+31.429%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-1.899%	6	2,630	+48.387%
2026-06-15	3.1600	3.1600	3.1600	3.1600	-16.842%	1	2,624	+45.570%
2026-06-12	3.8000	3.8000	3.8000	3.8000	-11.628%	21	2,625	+21.053%
2026-06-11	4.6300	4.6300	4.3000	4.3000	-4.444%	177	2,604	+6.977%
2026-06-10	4.7000	4.7000	4.4000	4.5000	+1.124%	408	2,435	+2.222%
2026-06-09	4.4500	4.4500	4.4500	4.4500	+11.250%	103	2,273	+3.371%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+1.781%	10	2,176	+15.000%
2026-06-05	3.8400	4.0000	3.8400	3.9300	+15.588%	19	2,166	+17.048%
2026-06-04	3.3800	3.4000	3.3800	3.4000	-4.225%	2	2,175	+35.294%
2026-06-03	3.5000	3.5500	3.5000	3.5500	+7.576%	37	2,176	+29.577%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+3.774%	6	2,170	+39.394%
2026-05-29	3.3500	3.3500	3.1800	3.1800	-9.143%	6	2,165	+44.654%
2026-05-28	3.5500	3.5500	3.5000	3.5000	-3.047%	6	2,165	+31.429%
2026-05-27	3.6000	3.6100	3.6000	3.6100	+0.278%	21	2,159	+27.424%
2026-05-26	3.6400	3.6400	3.6000	3.6000	-5.263%	11	2,150	+27.778%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2,140	+21.053%
2026-05-20	4.0000	4.0000	3.7000	3.7500	-6.948%	21	2,140	+22.667%
2026-05-19	3.9600	4.0500	3.9600	4.0300	+7.467%	17	2,100	+14.144%
2026-05-18	3.8000	3.8000	3.7500	3.7500	0.000%	9	2,100	+22.667%
2026-05-15	3.7500	3.7500	3.7500	3.7500	+19.048%	10	2,100	+22.667%
2026-05-14	3.1500	3.1500	3.1500	3.1500	+1.613%	4	2,090	+46.032%
2026-05-13	3.1000	3.1000	3.0000	3.1000	+1.639%	14	2,067	+48.387%
2026-05-12	3.2000	3.2000	3.0500	3.0500	-0.974%	6	2,067	+50.820%
2026-05-11	3.1000	3.2000	3.0800	3.0800	-10.465%	20	2,067	+49.351%
2026-05-08	3.4000	3.4400	3.4000	3.4400	-5.753%	30	2,062	+33.721%
2026-05-07	3.2000	3.6500	3.1700	3.6500	+4.286%	26	2,072	+26.027%
2026-05-06	3.4000	3.5000	3.4000	3.5000	-8.854%	12	2,053	+31.429%
2026-05-05	3.8400	3.8400	3.8400	3.8400	-0.260%	1	2,049	+19.792%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-4.703%	1	2,048	+19.481%
2026-04-29	4.0500	4.0500	4.0400	4.0400	+3.590%	2	2,049	+13.861%
2026-04-28	3.9000	3.9700	3.9000	3.9000	+11.429%	15	2,050	+17.949%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-2.778%	19	2,049	+31.429%
2026-04-23	3.8000	3.8000	3.6000	3.6000	+0.559%	6	2,049	+27.778%
2026-04-22	3.6000	3.6000	3.5500	3.5800	+0.845%	29	2,043	+28.492%
2026-04-21	3.4000	3.5500	3.4000	3.5500	+6.607%	26	2,034	+29.577%
2026-04-20	3.3100	3.3400	3.3100	3.3300	+7.767%	145	2,034	+38.138%
2026-04-14	3.1000	3.1000	3.0900	3.0900	-9.118%	70	1,973	+48.867%
2026-04-10	3.5000	3.5000	3.4000	3.4000	-8.108%	96	2,043	+35.294%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+3.641%	43	1,974	+24.324%
2026-04-08	3.5000	3.5700	3.5000	3.5700	-10.750%	12	1,931	+28.852%
2026-04-07	4.1000	4.1000	4.0000	4.0000	+0.756%	36	1,921	+15.000%
2026-04-06	3.9700	3.9700	3.9700	3.9700	-3.171%	900	1,888	+15.869%
2026-04-02	4.0000	4.1000	4.0000	4.1000	0.000%	234	756	+12.195%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-13.684%	1	756	+12.195%
2026-03-27	4.9600	4.9600	4.5500	4.7500	-3.061%	14	756	-3.158%
2026-03-26	4.5500	4.9000	4.5500	4.9000	+20.988%	7	747	-6.122%
2026-03-25	4.2000	4.2000	4.0500	4.0500	-1.699%	4	747	+13.580%
2026-03-24	4.2100	4.2200	4.1200	4.1200	-1.905%	27	743	+11.650%
2026-03-23	3.9300	4.2000	3.9300	4.2000	-2.552%	3	738	+9.524%
2026-03-20	4.3000	4.3100	4.3000	4.3100	+0.233%	5	735	+6.729%
2026-03-19	4.4000	4.4500	4.3000	4.3000	+8.861%	111	737	+6.977%
2026-03-18	3.7500	3.9500	3.7500	3.9500	+14.493%	259	637	+16.456%
2026-03-17	3.5000	3.5000	3.4500	3.4500	-11.538%	2	675	+33.333%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+17.470%	1	675	+17.949%
2026-03-11	3.4000	3.4000	3.3200	3.3200	-5.143%	30	675	+38.554%
2026-03-09	3.4000	3.5000	3.4000	3.5000	+9.375%	16	672	+31.429%
2026-03-06	3.1500	3.2000	3.1500	3.2000	0.000%	11	662	+43.750%
2026-03-05	3.1000	3.2000	3.1000	3.2000	+0.946%	24	651	+43.750%
2026-03-03	3.1700	3.1700	3.1700	3.1700	+22.394%	1	635	+45.110%
2026-03-02	2.5900	2.5900	2.5900	2.5900	-3.717%	30	635	+77.606%
2026-02-26	2.6900	2.6900	2.6900	2.6900	-10.333%	2	605	+71.004%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-3.226%	1	606	+53.333%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+1.639%	5	606	+48.387%
2026-02-23	3.0500	3.0500	3.0500	3.0500	-6.154%	10	601	+50.820%
2026-02-19	3.2700	3.2700	3.1000	3.2500	-6.340%	53	591	+41.538%
2026-02-18	3.6000	3.6000	3.4700	3.4700	-7.467%	6	616	+32.565%
2026-02-17	3.7500	3.7500	3.7500	3.7500	+4.167%	30	614	+22.667%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+0.840%	1	584	+27.778%
2026-02-11	3.5700	3.5700	3.5700	3.5700	-10.076%	1	583	+28.852%
2026-02-06	4.1100	4.1100	3.9700	3.9700	-9.773%	11	584	+15.869%
2026-02-05	4.4000	4.4000	4.4000	4.4000	+0.228%	5	593	+4.545%
2026-02-04	4.2000	4.3900	4.2000	4.3900	+9.204%	30	598	+4.784%
2026-02-03	4.0200	4.0200	4.0200	4.0200	-10.067%	1	568	+14.428%
2026-02-02	4.2200	4.4700	4.2200	4.4700	+4.196%	3	569	+2.908%
2026-01-30	4.0000	4.2900	4.0000	4.2900	+17.857%	9	566	+7.226%
2026-01-29	3.6400	3.6400	3.6400	3.6400	+4.000%	1	557	+26.374%
2026-01-27	3.4500	3.5000	3.4500	3.5000	+9.375%	11	556	+31.429%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-2.141%	2	547	+43.750%
2026-01-23	3.2700	3.2700	3.2700	3.2700	-5.491%	1	549	+40.673%
2026-01-22	3.4600	3.4600	3.4600	3.4600	+4.848%	2	550	+32.948%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-4.624%	30	552	+39.394%
2026-01-20	3.5000	3.5000	3.4600	3.4600	-8.223%	3	522	+32.948%
2026-01-16	3.4000	3.7700	3.4000	3.7700	+1.892%	22	523	+22.016%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-2.632%	21	523	+24.324%
2026-01-14	3.7000	3.8500	3.7000	3.8000	+1.604%	10	522	+21.053%
2026-01-13	3.7000	3.7400	3.7000	3.7400	+3.889%	17	518	+22.995%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-6.736%	7	519	+27.778%
2026-01-09	3.8600	3.8600	3.8600	3.8600	-8.962%	1	524	+19.171%
2026-01-08	4.2400	4.2400	4.2400	4.2400	-4.072%	1	524	+8.491%
2026-01-06	4.4200	4.4200	4.4200	4.4200	-3.493%	4	524	+4.072%
2026-01-05	4.3200	4.5800	4.3200	4.5800	-6.721%	10	524	+0.437%
2026-01-02	4.8000	4.9100	4.8000	4.9100	+5.591%	2	524	-6.314%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+1.974%	3	521	-1.075%
2025-12-30	4.5100	4.5600	4.4000	4.5600	0.000%	81	521	+0.877%
2025-12-29	4.5600	4.5600	4.5600	4.5600	+8.831%	1	522	+0.877%
2025-12-26	4.1900	4.1900	4.1900	4.1900	-4.773%	1	522	+9.785%
2025-12-23	4.3000	4.4000	4.3000	4.4000	0.000%	4	522	+4.545%
2025-12-22	4.4000	4.4000	4.3900	4.4000	-8.524%	4	524	+4.545%
2025-12-18	4.7000	4.8100	4.7000	4.8100	-3.800%	11	524	-4.366%
2025-12-17	4.8000	5.1000	4.8000	5.0000	-1.961%	6	513	-8.000%
2025-12-16	5.1000	5.1000	5.1000	5.1000	+1.392%	1	507	-9.804%
2025-12-15	5.0000	5.1000	5.0000	5.0300	+2.653%	17	506	-8.549%
2025-12-12	4.3500	5.1000	4.3500	4.9000	+3.158%	11	489	-6.122%
2025-12-11	4.7500	4.8000	4.5000	4.7500	-10.377%	118	478	-3.158%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+3.922%	25	368	-13.208%
2025-12-09	5.1000	5.1000	5.1000	5.1000	-5.556%	2	343	-9.804%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-0.917%	3	343	-14.815%
2025-11-10	5.4500	5.4500	5.4500	5.4500	+5.825%	10	340	-15.596%
2025-10-31	5.1500	5.1500	5.1500	5.1500	+3.000%	1	330	-10.680%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+7.991%	1	330	-8.000%
2025-10-23	4.6300	4.6300	4.6300	4.6300	+10.238%	1	330	-0.648%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+7.969%	2	331	+9.524%
2025-10-17	3.9300	3.9300	3.8900	3.8900	+4.570%	3	329	+18.252%
2025-10-15	3.7200	3.7200	3.7200	3.7200	+0.270%	10	330	+23.656%
2025-10-08	3.7100	3.7100	3.7100	3.7100	-13.115%	1	330	+23.989%
2025-10-01	4.2700	4.2700	4.2700	4.2700	-2.955%	1	329	+7.728%
2025-09-30	4.4000	4.4000	4.4000	4.4000	-2.222%	1	328	+4.545%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+3.211%	2	328	+2.222%
2025-09-22	4.3600	4.3600	4.3600	4.3600	-2.022%	4	326	+5.505%
2025-09-19	4.4500	4.4500	4.4500	4.4500	-7.292%	2	324	+3.371%
2025-09-15	4.9800	4.9800	4.8000	4.8000	-1.639%	152	324	-4.167%
2025-09-11	5.1000	5.1000	4.8800	4.8800	-7.048%	13	174	-5.738%
2025-09-05	5.4500	5.4500	5.2500	5.2500	-4.545%	3	163	-12.381%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-4.014%	1	161	-16.364%
2025-09-03	5.5800	5.7300	5.5800	5.7300	-4.500%	12	162	-19.721%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-4.762%	2	152	-23.333%
2025-08-27	6.3000	6.3000	6.3000	6.3000	-7.353%	146	150	-26.984%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-1.449%	1	4	-32.353%
2025-08-11	7.0000	7.1000	6.9000	6.9000	0.000%	3	3	-33.333%