Dark

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

EOD

Sep 3, 2026

2.45-3.922%(-0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3000	2.5500	2.3000	2.4500	-3.922%	22	4,911	0.000%
2026-09-02	2.6000	2.6500	2.5500	2.5500	-12.069%	12	4,899	-3.922%
2026-09-01	2.7500	2.9000	2.7500	2.9000	+4.693%	26	4,896	-15.517%
2026-08-31	2.8000	2.8000	2.7700	2.7700	+1.095%	42	4,898	-11.552%
2026-08-28	2.5000	2.7400	2.5000	2.7400	+14.644%	40	4,908	-10.584%
2026-08-27	2.4500	2.5000	2.3900	2.3900	-9.811%	73	4,906	+2.510%
2026-08-26	2.7000	2.7500	2.6000	2.6500	0.000%	45	4,926	-7.547%
2026-08-25	2.8500	2.8500	2.6500	2.6500	-10.169%	73	4,936	-7.547%
2026-08-24	2.9000	2.9500	2.9000	2.9500	+5.357%	23	4,929	-16.949%
2026-08-21	2.8500	2.8500	2.7200	2.8000	-1.754%	18	4,929	-12.500%
2026-08-20	2.8000	2.8700	2.7500	2.8500	0.000%	41	4,925	-14.035%
2026-08-19	3.0000	3.0000	2.7500	2.8500	-25.000%	49	4,929	-14.035%
2026-08-18	3.7000	3.8000	3.7000	3.8000	+11.765%	125	4,904	-35.526%
2026-08-17	3.6000	3.6000	3.3000	3.4000	-8.108%	142	4,781	-27.941%
2026-08-14	3.6500	3.8000	3.6500	3.7000	-9.756%	85	4,754	-33.784%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+7.895%	43	4,715	-40.244%
2026-08-12	3.8500	3.9000	3.8000	3.8000	-7.317%	72	4,690	-35.526%
2026-08-11	4.2000	4.2000	4.1000	4.1000	-15.638%	52	4,640	-40.244%
2026-08-07	4.9000	4.9000	4.8600	4.8600	-14.737%	402	4,633	-49.588%
2026-08-06	5.5000	5.7000	5.3000	5.7000	+18.750%	220	4,632	-57.018%
2026-08-05	4.9800	4.9800	4.6900	4.8000	-22.581%	39	4,499	-48.958%
2026-07-31	6.3000	6.5000	6.2000	6.2000	+3.333%	31	4,473	-60.484%
2026-07-30	6.1000	6.1400	6.0000	6.0000	-6.250%	175	4,463	-59.167%
2026-07-29	6.7000	6.7000	6.4000	6.4000	+3.226%	5	4,341	-61.719%
2026-07-28	6.3000	6.3000	6.2000	6.2000	+3.333%	54	4,343	-60.484%
2026-07-27	6.0100	6.3000	6.0000	6.0000	-1.153%	89	4,375	-59.167%
2026-07-24	6.1000	6.1000	6.0000	6.0700	-0.492%	69	4,324	-59.638%
2026-07-23	6.1000	6.1000	6.1000	6.1000	+7.018%	9	4,283	-59.836%
2026-07-22	5.6000	5.7000	5.6000	5.7000	-13.636%	22	4,274	-57.018%
2026-07-17	6.8000	6.8000	6.6000	6.6000	+11.864%	48	4,255	-62.879%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+3.509%	6	4,267	-58.475%
2026-07-10	5.7000	5.7000	5.7000	5.7000	-0.697%	34	4,271	-57.018%
2026-07-09	5.7400	5.7400	5.7400	5.7400	-6.667%	1	4,305	-57.317%
2026-07-08	6.1400	6.1500	6.1000	6.1500	+9.821%	20	4,304	-60.163%
2026-07-07	5.5000	5.7000	5.5000	5.6000	+9.804%	4	4,304	-56.250%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-8.108%	10	4,309	-51.961%
2026-06-30	5.5000	5.6000	5.5000	5.5500	-4.310%	400	4,309	-55.856%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+1.754%	10	3,909	-57.759%
2026-06-23	5.6000	5.7000	5.6000	5.7000	+26.667%	4	3,899	-57.018%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-18.919%	3	3,898	-45.556%
2026-06-12	5.5500	5.5500	5.5500	5.5500	-5.932%	1	3,898	-55.856%
2026-06-11	5.9000	6.0000	5.9000	5.9000	+26.882%	5	3,899	-58.475%
2026-06-02	4.7000	4.7000	4.6500	4.6500	-4.908%	10	3,894	-47.312%
2026-05-29	4.8900	4.8900	4.8900	4.8900	-2.200%	1	3,903	-49.898%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-1.961%	10	3,904	-51.000%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-5.556%	16	3,894	-51.961%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-0.735%	1	3,877	-54.630%
2026-05-20	5.4400	5.4400	5.4400	5.4400	-5.226%	44	3,877	-54.963%
2026-05-19	5.7300	5.7400	5.7300	5.7400	+6.296%	5	3,926	-57.317%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+18.943%	1	3,926	-54.630%
2026-05-14	4.7000	4.7000	4.5400	4.5400	+0.889%	9	3,926	-46.035%
2026-05-13	4.4500	4.5000	4.2000	4.5000	-2.174%	36	3,845	-45.556%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-0.862%	41	3,845	-46.739%
2026-05-11	4.5000	4.6400	4.5000	4.6400	-5.306%	32	3,845	-47.198%
2026-05-08	4.9000	5.0000	4.9000	4.9000	+11.364%	187	3,814	-50.000%
2026-05-07	4.5600	4.6000	4.4000	4.4000	-8.333%	52	3,628	-44.318%
2026-05-06	4.9000	5.0000	4.8000	4.8000	-14.286%	151	3,576	-48.958%
2026-05-05	5.4000	5.6000	5.4000	5.6000	+1.818%	1,302	3,492	-56.250%
2026-05-04	5.5700	5.5700	5.3300	5.5000	-0.362%	348	2,355	-55.455%
2026-05-01	5.3000	5.5200	5.3000	5.5200	-1.075%	38	2,384	-55.616%
2026-04-29	5.5800	5.5800	5.5800	5.5800	+1.455%	1	2,384	-56.093%
2026-04-28	5.5200	5.5200	5.5000	5.5000	+12.016%	128	2,384	-55.455%
2026-04-24	4.9100	4.9100	4.9100	4.9100	-3.914%	10	2,400	-50.102%
2026-04-23	5.2000	5.2000	5.1100	5.1100	+2.200%	25	2,390	-52.055%
2026-04-22	5.0300	5.0300	5.0000	5.0000	-1.961%	32	2,401	-51.000%
2026-04-21	4.9000	5.1000	4.9000	5.1000	+13.333%	4	2,365	-51.961%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-6.250%	2	2,365	-45.556%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+8.844%	547	2,366	-48.958%
2026-04-14	4.6000	4.6000	4.3000	4.4100	-8.125%	33	1,820	-44.444%
2026-04-13	4.9000	4.9000	4.8000	4.8000	-2.041%	116	1,792	-48.958%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-2.000%	20	1,676	-50.000%
2026-04-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,656	-51.000%
2026-04-08	5.0000	5.0100	4.9000	5.0000	-11.972%	16	1,655	-51.000%
2026-04-07	5.6800	5.6800	5.6800	5.6800	+4.797%	1	1,641	-56.866%
2026-04-06	5.4200	5.4200	5.4200	5.4200	-16.615%	6	1,640	-54.797%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,646	-62.308%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+2.167%	50	1,646	-62.879%
2026-03-26	6.5000	6.5000	6.4000	6.4600	+11.379%	5	1,596	-62.074%
2026-03-25	5.5500	5.8000	5.5500	5.8000	+0.870%	20	1,597	-57.759%
2026-03-24	5.7000	5.7500	5.7000	5.7500	-5.738%	31	1,577	-57.391%
2026-03-23	5.9000	6.1000	5.6000	6.1000	+0.826%	103	1,590	-59.836%
2026-03-20	5.9500	6.0500	5.9500	6.0500	+2.542%	10	1,592	-59.504%
2026-03-19	5.9400	6.3000	5.8800	5.9000	+9.259%	6	1,582	-58.475%
2026-03-18	5.2500	5.4000	5.2200	5.4000	+11.340%	15	1,578	-54.630%
2026-03-17	4.8000	4.8500	4.7600	4.8500	+0.832%	4	1,564	-49.485%
2026-03-16	5.0900	5.0900	4.8100	4.8100	-7.500%	105	1,563	-49.064%
2026-03-13	5.0800	5.2800	5.0800	5.2000	+10.638%	11	1,522	-52.885%
2026-03-12	4.7200	4.7200	4.7000	4.7000	+14.634%	4	1,511	-47.872%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-17.505%	5	1,510	-40.244%
2026-03-09	4.9000	5.1000	4.9000	4.9700	+12.698%	9	1,510	-50.704%
2026-03-05	4.4100	4.4100	4.4100	4.4100	+7.561%	1	1,505	-44.444%
2026-03-04	4.1800	4.1800	4.1000	4.1000	-4.651%	9	1,504	-40.244%
2026-03-03	4.3500	4.3500	4.3000	4.3000	+14.973%	2	1,495	-43.023%
2026-02-27	3.7400	3.7400	3.7400	3.7400	-4.103%	1	1,494	-34.492%
2026-02-26	3.9600	3.9600	3.9000	3.9000	-6.699%	405	1,494	-37.179%
2026-02-24	4.3300	4.3300	4.1800	4.1800	-2.108%	6	1,089	-41.388%
2026-02-23	4.2700	4.2700	4.2700	4.2700	-1.839%	1	1,088	-42.623%
2026-02-19	4.5800	4.6500	4.3000	4.3500	-10.309%	256	1,088	-43.678%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-3.000%	5	964	-49.485%
2026-02-17	5.4000	5.4000	5.0000	5.0000	+2.041%	112	959	-51.000%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-3.922%	100	1,047	-50.000%
2026-02-11	5.0000	5.1000	5.0000	5.1000	-12.821%	8	947	-51.961%
2026-02-05	5.8500	5.8500	5.8500	5.8500	-0.847%	1	942	-58.120%
2026-02-04	5.3500	5.9000	5.3500	5.9000	+1.724%	10	941	-58.475%
2026-02-02	5.6600	5.8500	5.5000	5.8000	+6.422%	69	933	-57.759%
2026-01-30	5.4700	5.4700	5.4500	5.4500	+11.224%	2	865	-55.046%
2026-01-29	4.5200	4.9400	4.5200	4.9000	+7.456%	147	865	-50.000%
2026-01-28	4.5000	4.6500	4.5000	4.5600	-0.870%	387	739	-46.272%
2026-01-27	4.7000	4.7000	4.6000	4.6000	+5.747%	126	355	-46.739%
2026-01-26	4.3500	4.3500	4.3500	4.3500	-1.136%	70	248	-43.678%
2026-01-23	4.4500	4.4500	4.3200	4.4000	-7.368%	8	229	-44.318%
2026-01-20	4.7000	4.7500	4.7000	4.7500	+2.814%	6	226	-48.421%
2026-01-16	5.0000	5.0000	4.4400	4.6200	-12.830%	14	220	-46.970%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+1.727%	1	220	-53.774%
2026-01-14	5.2100	5.2100	5.2100	5.2100	+4.200%	10	221	-52.975%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-6.367%	10	211	-51.000%
2026-01-09	5.3400	5.3400	5.3400	5.3400	-9.492%	1	209	-54.120%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-2.156%	10	210	-58.475%
2026-01-07	6.1400	6.1400	6.0300	6.0300	-2.742%	6	220	-59.370%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+3.333%	20	194	-60.484%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-3.692%	1	194	-59.167%
2025-12-31	6.2900	6.2900	6.2300	6.2300	+4.007%	20	174	-60.674%
2025-12-30	6.0300	6.0300	5.9900	5.9900	-3.387%	20	174	-59.098%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-6.061%	100	156	-60.484%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-7.042%	1	56	-62.879%
2025-12-10	7.1000	7.1000	7.1000	7.1000	0.000%	10	55	-65.493%
2025-12-09	6.9000	7.1000	6.9000	7.1000	+1.284%	4	55	-65.493%
2025-12-04	7.0100	7.0100	7.0100	7.0100	-1.268%	1	55	-65.050%
2025-10-30	7.1000	7.1000	7.1000	7.1000	+4.412%	2	54	-65.493%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+41.667%	4	57	-63.971%
2025-10-13	5.3500	5.3500	4.8000	4.8000	-16.811%	2	57	-48.958%
2025-10-01	5.7500	5.7700	5.7500	5.7700	-3.188%	3	55	-57.539%
2025-09-25	5.9600	5.9600	5.9600	5.9600	-6.142%	1	52	-58.893%
2025-09-15	6.3500	6.3500	6.3500	6.3500	-5.646%	10	52	-61.417%
2025-09-12	6.7200	6.7300	6.7200	6.7300	-2.464%	11	52	-63.596%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-8.488%	3	41	-64.493%
2025-09-03	7.5400	7.5400	7.5400	7.5400	-2.078%	1	38	-67.507%
2025-09-02	7.7000	7.7000	7.7000	7.7000	-8.333%	1	37	-68.182%
2025-08-27	8.4000	8.4000	8.4000	8.4000	-7.182%	33	37	-70.833%
2025-08-20	9.0500	9.0500	9.0500	9.0500	+0.556%	3	4	-72.928%
2025-08-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-72.778%