Dark

CDE20270115P20
CDE Jan 15 2027 20.00 Put (CDE270115P00020000)
option OPRA

EOD

Jul 17, 2026

6.60+11.864%(+0.70)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.8000	6.8000	6.6000	6.6000	+11.864%	48	4,255	0.000%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+3.509%	6	4,267	+11.864%
2026-07-10	5.7000	5.7000	5.7000	5.7000	-0.697%	34	4,271	+15.789%
2026-07-09	5.7400	5.7400	5.7400	5.7400	-6.667%	1	4,305	+14.983%
2026-07-08	6.1400	6.1500	6.1000	6.1500	+9.821%	20	4,304	+7.317%
2026-07-07	5.5000	5.7000	5.5000	5.6000	+9.804%	4	4,304	+17.857%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-8.108%	10	4,309	+29.412%
2026-06-30	5.5000	5.6000	5.5000	5.5500	-4.310%	400	4,309	+18.919%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+1.754%	10	3,909	+13.793%
2026-06-23	5.6000	5.7000	5.6000	5.7000	+26.667%	4	3,899	+15.789%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-18.919%	3	3,898	+46.667%
2026-06-12	5.5500	5.5500	5.5500	5.5500	-5.932%	1	3,898	+18.919%
2026-06-11	5.9000	6.0000	5.9000	5.9000	+26.882%	5	3,899	+11.864%
2026-06-02	4.7000	4.7000	4.6500	4.6500	-4.908%	10	3,894	+41.935%
2026-05-29	4.8900	4.8900	4.8900	4.8900	-2.200%	1	3,903	+34.969%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-1.961%	10	3,904	+32.000%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-5.556%	16	3,894	+29.412%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-0.735%	1	3,877	+22.222%
2026-05-20	5.4400	5.4400	5.4400	5.4400	-5.226%	44	3,877	+21.324%
2026-05-19	5.7300	5.7400	5.7300	5.7400	+6.296%	5	3,926	+14.983%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+18.943%	1	3,926	+22.222%
2026-05-14	4.7000	4.7000	4.5400	4.5400	+0.889%	9	3,926	+45.374%
2026-05-13	4.4500	4.5000	4.2000	4.5000	-2.174%	36	3,845	+46.667%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-0.862%	41	3,845	+43.478%
2026-05-11	4.5000	4.6400	4.5000	4.6400	-5.306%	32	3,845	+42.241%
2026-05-08	4.9000	5.0000	4.9000	4.9000	+11.364%	187	3,814	+34.694%
2026-05-07	4.5600	4.6000	4.4000	4.4000	-8.333%	52	3,628	+50.000%
2026-05-06	4.9000	5.0000	4.8000	4.8000	-14.286%	151	3,576	+37.500%
2026-05-05	5.4000	5.6000	5.4000	5.6000	+1.818%	1,302	3,492	+17.857%
2026-05-04	5.5700	5.5700	5.3300	5.5000	-0.362%	348	2,355	+20.000%
2026-05-01	5.3000	5.5200	5.3000	5.5200	-1.075%	38	2,384	+19.565%
2026-04-29	5.5800	5.5800	5.5800	5.5800	+1.455%	1	2,384	+18.280%
2026-04-28	5.5200	5.5200	5.5000	5.5000	+12.016%	128	2,384	+20.000%
2026-04-24	4.9100	4.9100	4.9100	4.9100	-3.914%	10	2,400	+34.420%
2026-04-23	5.2000	5.2000	5.1100	5.1100	+2.200%	25	2,390	+29.159%
2026-04-22	5.0300	5.0300	5.0000	5.0000	-1.961%	32	2,401	+32.000%
2026-04-21	4.9000	5.1000	4.9000	5.1000	+13.333%	4	2,365	+29.412%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-6.250%	2	2,365	+46.667%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+8.844%	547	2,366	+37.500%
2026-04-14	4.6000	4.6000	4.3000	4.4100	-8.125%	33	1,820	+49.660%
2026-04-13	4.9000	4.9000	4.8000	4.8000	-2.041%	116	1,792	+37.500%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-2.000%	20	1,676	+34.694%
2026-04-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,656	+32.000%
2026-04-08	5.0000	5.0100	4.9000	5.0000	-11.972%	16	1,655	+32.000%
2026-04-07	5.6800	5.6800	5.6800	5.6800	+4.797%	1	1,641	+16.197%
2026-04-06	5.4200	5.4200	5.4200	5.4200	-16.615%	6	1,640	+21.771%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,646	+1.538%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+2.167%	50	1,646	0.000%
2026-03-26	6.5000	6.5000	6.4000	6.4600	+11.379%	5	1,596	+2.167%
2026-03-25	5.5500	5.8000	5.5500	5.8000	+0.870%	20	1,597	+13.793%
2026-03-24	5.7000	5.7500	5.7000	5.7500	-5.738%	31	1,577	+14.783%
2026-03-23	5.9000	6.1000	5.6000	6.1000	+0.826%	103	1,590	+8.197%
2026-03-20	5.9500	6.0500	5.9500	6.0500	+2.542%	10	1,592	+9.091%
2026-03-19	5.9400	6.3000	5.8800	5.9000	+9.259%	6	1,582	+11.864%
2026-03-18	5.2500	5.4000	5.2200	5.4000	+11.340%	15	1,578	+22.222%
2026-03-17	4.8000	4.8500	4.7600	4.8500	+0.832%	4	1,564	+36.082%
2026-03-16	5.0900	5.0900	4.8100	4.8100	-7.500%	105	1,563	+37.214%
2026-03-13	5.0800	5.2800	5.0800	5.2000	+10.638%	11	1,522	+26.923%
2026-03-12	4.7200	4.7200	4.7000	4.7000	+14.634%	4	1,511	+40.426%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-17.505%	5	1,510	+60.976%
2026-03-09	4.9000	5.1000	4.9000	4.9700	+12.698%	9	1,510	+32.797%
2026-03-05	4.4100	4.4100	4.4100	4.4100	+7.561%	1	1,505	+49.660%
2026-03-04	4.1800	4.1800	4.1000	4.1000	-4.651%	9	1,504	+60.976%
2026-03-03	4.3500	4.3500	4.3000	4.3000	+14.973%	2	1,495	+53.488%
2026-02-27	3.7400	3.7400	3.7400	3.7400	-4.103%	1	1,494	+76.471%
2026-02-26	3.9600	3.9600	3.9000	3.9000	-6.699%	405	1,494	+69.231%
2026-02-24	4.3300	4.3300	4.1800	4.1800	-2.108%	6	1,089	+57.895%
2026-02-23	4.2700	4.2700	4.2700	4.2700	-1.839%	1	1,088	+54.567%
2026-02-19	4.5800	4.6500	4.3000	4.3500	-10.309%	256	1,088	+51.724%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-3.000%	5	964	+36.082%
2026-02-17	5.4000	5.4000	5.0000	5.0000	+2.041%	112	959	+32.000%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-3.922%	100	1,047	+34.694%
2026-02-11	5.0000	5.1000	5.0000	5.1000	-12.821%	8	947	+29.412%
2026-02-05	5.8500	5.8500	5.8500	5.8500	-0.847%	1	942	+12.821%
2026-02-04	5.3500	5.9000	5.3500	5.9000	+1.724%	10	941	+11.864%
2026-02-02	5.6600	5.8500	5.5000	5.8000	+6.422%	69	933	+13.793%
2026-01-30	5.4700	5.4700	5.4500	5.4500	+11.224%	2	865	+21.101%
2026-01-29	4.5200	4.9400	4.5200	4.9000	+7.456%	147	865	+34.694%
2026-01-28	4.5000	4.6500	4.5000	4.5600	-0.870%	387	739	+44.737%
2026-01-27	4.7000	4.7000	4.6000	4.6000	+5.747%	126	355	+43.478%
2026-01-26	4.3500	4.3500	4.3500	4.3500	-1.136%	70	248	+51.724%
2026-01-23	4.4500	4.4500	4.3200	4.4000	-7.368%	8	229	+50.000%
2026-01-20	4.7000	4.7500	4.7000	4.7500	+2.814%	6	226	+38.947%
2026-01-16	5.0000	5.0000	4.4400	4.6200	-12.830%	14	220	+42.857%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+1.727%	1	220	+24.528%
2026-01-14	5.2100	5.2100	5.2100	5.2100	+4.200%	10	221	+26.679%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-6.367%	10	211	+32.000%
2026-01-09	5.3400	5.3400	5.3400	5.3400	-9.492%	1	209	+23.596%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-2.156%	10	210	+11.864%
2026-01-07	6.1400	6.1400	6.0300	6.0300	-2.742%	6	220	+9.453%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+3.333%	20	194	+6.452%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-3.692%	1	194	+10.000%
2025-12-31	6.2900	6.2900	6.2300	6.2300	+4.007%	20	174	+5.939%
2025-12-30	6.0300	6.0300	5.9900	5.9900	-3.387%	20	174	+10.184%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-6.061%	100	156	+6.452%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-7.042%	1	56	0.000%
2025-12-10	7.1000	7.1000	7.1000	7.1000	0.000%	10	55	-7.042%
2025-12-09	6.9000	7.1000	6.9000	7.1000	+1.284%	4	55	-7.042%
2025-12-04	7.0100	7.0100	7.0100	7.0100	-1.268%	1	55	-5.849%
2025-10-30	7.1000	7.1000	7.1000	7.1000	+4.412%	2	54	-7.042%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+41.667%	4	57	-2.941%
2025-10-13	5.3500	5.3500	4.8000	4.8000	-16.811%	2	57	+37.500%
2025-10-01	5.7500	5.7700	5.7500	5.7700	-3.188%	3	55	+14.385%
2025-09-25	5.9600	5.9600	5.9600	5.9600	-6.142%	1	52	+10.738%
2025-09-15	6.3500	6.3500	6.3500	6.3500	-5.646%	10	52	+3.937%
2025-09-12	6.7200	6.7300	6.7200	6.7300	-2.464%	11	52	-1.932%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-8.488%	3	41	-4.348%
2025-09-03	7.5400	7.5400	7.5400	7.5400	-2.078%	1	38	-12.467%
2025-09-02	7.7000	7.7000	7.7000	7.7000	-8.333%	1	37	-14.286%
2025-08-27	8.4000	8.4000	8.4000	8.4000	-7.182%	33	37	-21.429%
2025-08-20	9.0500	9.0500	9.0500	9.0500	+0.556%	3	4	-27.072%
2025-08-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-26.667%