Dark

CDE20270115P5
CDE Jan 15 2027 5.00 Put (CDE270115P00005000)
option OPRA

EOD

Jul 14, 2026

0.05000.000%(0.0000)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	341	1,319	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-66.667%	30	1,352	0.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,352	-66.667%
2026-04-28	0.1000	0.1000	0.1000	0.1000	+25.000%	5	1,352	-50.000%
2026-04-24	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,347	-37.500%
2026-04-23	0.0900	0.1000	0.0900	0.1000	-33.333%	60	1,348	-50.000%
2026-03-30	0.1500	0.1500	0.1500	0.1500	+36.364%	2	1,298	-66.667%
2026-03-18	0.1500	0.1500	0.1000	0.1100	+22.222%	7	1,298	-54.545%
2026-03-09	0.1000	0.1000	0.0900	0.0900	-25.000%	18	1,302	-44.444%
2026-03-04	0.1100	0.1200	0.1100	0.1200	-20.000%	2	1,302	-58.333%
2026-02-27	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,303	-66.667%
2026-02-26	0.1000	0.1000	0.1000	0.1000	-16.667%	50	1,302	-50.000%
2026-02-25	0.1200	0.1200	0.1200	0.1200	-7.692%	2	1,300	-58.333%
2026-02-23	0.1300	0.1300	0.1300	0.1300	-13.333%	6	1,300	-61.538%
2026-02-19	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,306	-66.667%
2026-02-13	0.1500	0.1500	0.1500	0.1500	+7.143%	10	1,310	-66.667%
2026-02-11	0.1500	0.1500	0.1400	0.1400	-30.000%	30	1,310	-64.286%
2026-01-30	0.2000	0.2000	0.2000	0.2000	+33.333%	40	1,310	-75.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	50	1,350	-66.667%
2026-01-27	0.1500	0.1500	0.1500	0.1500	-11.765%	7	1,300	-66.667%
2026-01-23	0.1600	0.1700	0.1600	0.1700	+70.000%	2	1,293	-70.588%
2026-01-22	0.1500	0.1500	0.1000	0.1000	-33.333%	83	1,293	-50.000%
2026-01-21	0.1500	0.1500	0.1500	0.1500	0.000%	60	1,275	-66.667%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-57.143%	5	1,225	-66.667%
2026-01-13	0.3500	0.3500	0.3500	0.3500	+75.000%	1	1,220	-85.714%
2025-12-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,220	-75.000%
2025-12-08	0.2000	0.2000	0.2000	0.2000	+11.111%	2	1,220	-75.000%
2025-10-21	0.2000	0.2000	0.1800	0.1800	+50.000%	32	1,220	-72.222%
2025-10-16	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,252	-58.333%
2025-10-13	0.1400	0.1400	0.1400	0.1400	-6.667%	5	1,252	-64.286%
2025-10-10	0.1500	0.1500	0.1500	0.1500	+50.000%	3	1,247	-66.667%
2025-10-09	0.2000	0.2000	0.1000	0.1000	-9.091%	12	1,250	-50.000%
2025-10-08	0.1100	0.1100	0.1100	0.1100	+10.000%	5	1,260	-54.545%
2025-10-07	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,250	-50.000%
2025-10-03	0.1100	0.1100	0.1100	0.1100	0.000%	5	1,250	-54.545%
2025-10-02	0.1100	0.1100	0.1100	0.1100	+10.000%	5	1,245	-54.545%
2025-09-16	0.1000	0.1000	0.1000	0.1000	-33.333%	40	1,240	-50.000%
2025-09-09	0.1700	0.1700	0.1500	0.1500	+25.000%	4	1,240	-66.667%
2025-09-05	0.1200	0.2300	0.1200	0.1200	-33.333%	3	1,243	-58.333%
2025-09-03	0.1600	0.2100	0.1600	0.1800	-10.000%	7	1,241	-72.222%
2025-09-02	0.3000	0.3000	0.2000	0.2000	-9.091%	42	1,236	-75.000%
2025-08-29	0.2000	0.2500	0.2000	0.2200	-18.519%	106	1,330	-77.273%
2025-08-28	0.2100	0.2700	0.2100	0.2700	+8.000%	9	1,330	-81.481%
2025-08-27	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,321	-80.000%
2025-08-25	0.2800	0.2800	0.2500	0.2500	-3.846%	2	1,316	-80.000%
2025-08-22	0.2800	0.2800	0.2200	0.2600	0.000%	39	1,316	-80.769%
2025-08-21	0.2600	0.2600	0.2600	0.2600	-13.333%	5	1,300	-80.769%
2025-08-18	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,295	-83.333%
2025-08-14	0.2800	0.2800	0.2100	0.2100	-8.696%	2	1,294	-76.190%
2025-08-13	0.2900	0.2900	0.2300	0.2300	+4.545%	2	1,294	-78.261%
2025-08-12	0.2900	0.2900	0.2200	0.2200	-8.333%	2	1,294	-77.273%
2025-08-11	0.2900	0.2900	0.2400	0.2400	-4.000%	2	1,294	-79.167%
2025-08-08	0.3000	0.3000	0.2000	0.2500	-3.846%	7	1,294	-80.000%
2025-08-07	0.2900	0.3300	0.2400	0.2600	-13.333%	13	1,297	-80.769%
2025-08-06	0.3700	0.3700	0.3000	0.3000	-21.053%	4	1,288	-83.333%
2025-08-04	0.4300	0.4500	0.3500	0.3800	-22.449%	22	1,288	-86.842%
2025-08-01	0.4400	0.5300	0.3900	0.4900	+6.522%	8	1,270	-89.796%
2025-07-31	0.4200	0.5000	0.4000	0.4600	+17.949%	21	1,270	-89.130%
2025-07-30	0.4300	0.4600	0.3700	0.3900	-15.217%	10	1,275	-87.179%
2025-07-29	0.4100	0.4900	0.4100	0.4600	+12.195%	10	1,275	-89.130%
2025-07-28	0.4300	0.5000	0.4000	0.4100	-4.651%	18	1,275	-87.805%
2025-07-25	0.3600	0.4300	0.3400	0.4300	0.000%	22	1,275	-88.372%
2025-07-24	0.4300	0.4500	0.3400	0.4300	+10.256%	24	1,275	-88.372%
2025-07-23	0.3900	0.4300	0.3000	0.3900	-2.500%	16	1,275	-87.179%
2025-07-22	0.4400	0.4500	0.3500	0.4000	+5.263%	11	1,274	-87.500%
2025-07-21	0.4800	0.4800	0.3800	0.3800	-15.556%	20	1,274	-86.842%
2025-07-18	0.4900	0.4900	0.4200	0.4500	+9.756%	17	1,271	-88.889%
2025-07-17	0.4400	0.5100	0.3500	0.4100	0.000%	30	1,270	-87.805%
2025-07-16	0.4100	0.4900	0.4000	0.4100	0.000%	24	1,270	-87.805%
2025-07-15	0.4100	0.4500	0.4000	0.4100	-2.381%	20	1,270	-87.805%
2025-07-14	0.3900	0.4200	0.3500	0.4200	+23.529%	6	1,270	-88.095%
2025-07-11	0.4300	0.4400	0.3400	0.3400	-22.727%	23	1,270	-85.294%
2025-07-10	0.4400	0.5000	0.4200	0.4400	-4.348%	26	1,279	-88.636%
2025-07-09	0.4900	0.4900	0.4100	0.4600	0.000%	14	1,279	-89.130%
2025-07-08	0.5000	0.5700	0.4200	0.4600	+2.222%	16	1,279	-89.130%
2025-07-07	0.5000	0.5000	0.4000	0.4500	-4.255%	18	1,279	-88.889%
2025-07-03	0.5100	0.5300	0.4700	0.4700	+6.818%	4	1,279	-89.362%
2025-07-02	0.5400	0.5400	0.4400	0.4400	-2.222%	4	1,279	-88.636%
2025-07-01	0.4700	0.4700	0.4500	0.4500	-10.000%	6	1,279	-88.889%
2025-06-30	0.5500	0.5500	0.5000	0.5000	-1.961%	2	1,282	-90.000%
2025-06-27	0.4500	0.5100	0.4500	0.5100	+2.000%	34	1,282	-90.196%
2025-06-26	0.4500	0.5300	0.4500	0.5000	-9.091%	24	1,292	-90.000%
2025-06-25	0.5300	0.5500	0.5000	0.5500	+12.245%	7	1,288	-90.909%
2025-06-24	0.4900	0.5300	0.4800	0.4900	+6.522%	10	1,283	-89.796%
2025-06-23	0.5300	0.5300	0.4500	0.4600	-16.364%	11	1,290	-89.130%
2025-06-20	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,289	-90.909%
2025-06-18	0.4600	0.5200	0.4600	0.5200	-1.887%	2	1,288	-90.385%
2025-06-17	0.5200	0.5300	0.5200	0.5300	-1.852%	5	1,288	-90.566%
2025-06-16	0.5000	0.5400	0.5000	0.5400	+12.500%	16	1,283	-90.741%
2025-06-12	0.4500	0.4800	0.4500	0.4800	+6.667%	2	1,282	-89.583%
2025-06-10	0.4700	0.5000	0.4500	0.4500	0.000%	56	1,281	-88.889%
2025-06-09	0.5200	0.5200	0.4500	0.4500	0.000%	20	1,225	-88.889%
2025-06-06	0.4500	0.4700	0.4500	0.4500	-10.000%	216	1,215	-88.889%
2025-06-04	0.5300	0.5300	0.5000	0.5000	-3.846%	10	1,120	-90.000%
2025-06-03	0.5200	0.5200	0.5200	0.5200	-7.143%	5	1,118	-90.385%
2025-06-02	0.5200	0.5600	0.5200	0.5600	-17.647%	2	1,113	-91.071%
2025-05-30	0.6300	0.6800	0.6200	0.6800	+9.677%	12	1,113	-92.647%
2025-05-29	0.5000	0.6500	0.5000	0.6200	+5.085%	30	1,107	-91.935%
2025-05-28	0.7000	0.7000	0.5000	0.5900	-9.231%	14	1,083	-91.525%
2025-05-27	0.7000	0.7300	0.5800	0.6500	+8.333%	46	1,083	-92.308%
2025-05-23	0.6500	0.6500	0.6000	0.6000	-11.765%	200	986	-91.667%
2025-05-22	0.7200	0.7300	0.6700	0.6800	+4.615%	14	986	-92.647%
2025-05-21	0.6500	0.6500	0.6500	0.6500	-2.985%	10	986	-92.308%
2025-05-20	0.7300	0.7800	0.6700	0.6700	-14.103%	10	976	-92.537%
2025-05-19	0.7500	0.7800	0.7500	0.7800	-2.500%	3	975	-93.590%
2025-05-16	0.8000	0.8000	0.8000	0.8000	+6.667%	4	974	-93.750%
2025-05-13	0.7100	0.8000	0.7100	0.7500	-11.765%	14	976	-93.333%
2025-05-12	0.8000	0.8500	0.8000	0.8500	+41.667%	2	976	-94.118%
2025-05-09	0.6000	0.6000	0.6000	0.6000	-31.034%	4	974	-91.667%
2025-05-08	1.0200	1.0200	0.8700	0.8700	-29.839%	47	972	-94.253%
2025-05-06	1.2500	1.2500	1.2400	1.2400	-7.463%	2	975	-95.968%
2025-05-02	1.3000	1.3400	1.3000	1.3400	+5.512%	10	973	-96.269%
2025-04-30	1.2700	1.2700	1.2700	1.2700	+1.600%	5	975	-96.063%
2025-04-29	1.2000	1.2500	1.2000	1.2500	+8.696%	2	970	-96.000%
2025-04-24	1.1900	1.1900	1.1500	1.1500	+2.679%	17	968	-95.652%
2025-04-22	1.1200	1.1200	1.1200	1.1200	-5.085%	1	954	-95.536%
2025-04-17	1.1800	1.1800	1.1800	1.1800	+12.381%	1	952	-95.763%
2025-04-16	1.0500	1.0500	1.0300	1.0500	-10.256%	109	952	-95.238%
2025-04-15	1.1500	1.1800	1.0800	1.1700	-13.333%	36	849	-95.726%
2025-04-09	1.3500	1.3500	1.3500	1.3500	-15.625%	1	855	-96.296%
2025-04-08	1.5000	1.6000	1.5000	1.6000	+1.911%	81	854	-96.875%
2025-04-04	1.5200	1.5700	1.5200	1.5700	+28.689%	4	874	-96.815%
2025-04-03	1.3000	1.3000	1.2200	1.2200	-2.400%	4	872	-95.902%
2025-04-01	1.2000	1.2500	1.2000	1.2500	+8.696%	6	868	-96.000%
2025-03-31	1.1500	1.1500	1.1500	1.1500	+2.679%	1	862	-95.652%
2025-03-28	1.0500	1.1200	1.0200	1.1200	+14.286%	24	861	-95.536%
2025-03-27	0.9800	1.0800	0.9700	0.9800	-9.259%	7	851	-94.898%
2025-03-26	1.0500	1.0800	0.9600	1.0800	+20.000%	7	856	-95.370%
2025-03-25	0.9500	0.9500	0.9000	0.9000	-12.621%	2	851	-94.444%
2025-03-24	1.0700	1.1000	1.0200	1.0300	+6.186%	18	853	-95.146%
2025-03-20	1.0000	1.0000	0.9700	0.9700	-1.020%	22	851	-94.845%
2025-03-19	1.0000	1.0000	0.9700	0.9800	-3.922%	7	833	-94.898%
2025-03-18	0.9000	1.0300	0.8800	1.0200	+7.368%	11	840	-95.098%
2025-03-17	1.0500	1.0500	0.9500	0.9500	-5.000%	31	841	-94.737%
2025-03-14	1.0100	1.1000	1.0000	1.0000	-3.846%	70	820	-95.000%
2025-03-13	1.0400	1.0400	1.0400	1.0400	-2.804%	1	806	-95.192%
2025-03-12	1.0500	1.0700	1.0500	1.0700	-14.400%	3	806	-95.327%
2025-03-10	1.2800	1.2800	1.2500	1.2500	+6.838%	3	808	-96.000%
2025-03-05	1.2000	1.2000	1.1700	1.1700	-13.333%	6	805	-95.726%
2025-03-04	1.3500	1.3500	1.3500	1.3500	+8.000%	2	811	-96.296%
2025-03-03	1.2500	1.2500	1.2500	1.2500	-6.015%	2	809	-96.000%
2025-02-28	1.3300	1.3300	1.3300	1.3300	+3.906%	2	807	-96.241%
2025-02-27	1.2500	1.2800	1.2500	1.2800	+2.400%	3	806	-96.094%
2025-02-26	1.1500	1.2500	1.1500	1.2500	-0.794%	47	804	-96.000%
2025-02-25	1.2500	1.2600	1.2500	1.2600	+10.526%	3	760	-96.032%
2025-02-24	1.2000	1.2000	1.1200	1.1400	+7.547%	66	760	-95.614%
2025-02-21	1.0500	1.0600	1.0500	1.0600	+11.579%	104	696	-95.283%
2025-02-20	0.9500	0.9500	0.9500	0.9500	-5.000%	2	644	-94.737%
2025-02-19	0.9000	1.0000	0.9000	1.0000	+17.647%	11	642	-95.000%
2025-02-18	0.8500	0.8500	0.8500	0.8500	+23.188%	2	641	-94.118%
2025-02-13	0.6900	0.6900	0.6900	0.6900	-1.429%	5	646	-92.754%
2025-02-10	0.7200	0.7200	0.7000	0.7000	-9.091%	6	646	-92.857%
2025-02-06	0.8500	0.8500	0.7700	0.7700	-14.444%	6	640	-93.506%
2025-01-22	0.8500	0.9000	0.8500	0.9000	+5.882%	5	640	-94.444%
2025-01-21	0.9000	0.9000	0.8500	0.8500	-3.409%	4	645	-94.118%
2025-01-16	0.8800	0.8800	0.8800	0.8800	-5.376%	2	647	-94.318%
2025-01-15	0.9300	0.9300	0.9300	0.9300	-3.125%	1	645	-94.624%
2025-01-14	0.9600	0.9600	0.9600	0.9600	-12.727%	3	646	-94.792%
2025-01-13	0.9900	1.1000	0.9900	1.1000	+15.789%	4	646	-95.455%
2025-01-10	0.9500	0.9500	0.9500	0.9500	-2.062%	2	647	-94.737%
2025-01-06	1.0000	1.0500	0.9700	0.9700	-11.818%	7	646	-94.845%
2024-12-31	1.1000	1.1000	1.1000	1.1000	0.000%	5	644	-95.455%
2024-12-30	1.1000	1.1000	1.1000	1.1000	+4.762%	5	644	-95.455%
2024-12-26	1.0500	1.0500	1.0500	1.0500	+5.000%	1	639	-95.238%
2024-12-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	638	-95.000%
2024-12-16	0.9500	0.9500	0.9500	0.9500	+5.556%	1	636	-94.737%
2024-12-13	0.9000	0.9100	0.9000	0.9000	+12.500%	8	636	-94.444%
2024-12-09	0.7500	0.8000	0.7500	0.8000	-6.977%	260	633	-93.750%
2024-12-06	0.8000	0.8600	0.8000	0.8600	+1.176%	100	533	-94.186%
2024-12-05	0.9000	0.9000	0.8500	0.8500	-10.526%	8	483	-94.118%
2024-12-03	0.9500	0.9500	0.9500	0.9500	-9.524%	160	491	-94.737%
2024-12-02	1.0500	1.0500	1.0500	1.0500	0.000%	1	486	-95.238%
2024-11-25	1.0500	1.0500	1.0500	1.0500	+10.526%	1	485	-95.238%
2024-11-18	0.9500	0.9500	0.9500	0.9500	-9.524%	1	484	-94.737%
2024-11-12	1.1000	1.1000	1.0500	1.0500	-8.696%	6	483	-95.238%
2024-11-06	1.0500	1.1500	1.0500	1.1500	+13.861%	2	489	-95.652%
2024-11-04	1.0100	1.0100	1.0100	1.0100	+18.824%	30	487	-95.050%
2024-10-29	0.9300	0.9300	0.8500	0.8500	-10.526%	10	457	-94.118%
2024-10-25	0.9000	0.9500	0.9000	0.9500	-2.062%	12	451	-94.737%
2024-10-18	0.9700	0.9700	0.9700	0.9700	0.000%	6	451	-94.845%
2024-10-17	1.0000	1.0000	0.9700	0.9700	-7.619%	6	454	-94.845%
2024-10-16	1.1000	1.1000	1.0500	1.0500	-9.483%	5	457	-95.238%
2024-10-14	1.1600	1.1600	1.1600	1.1600	0.000%	5	462	-95.690%
2024-10-11	1.1600	1.1600	1.1600	1.1600	-17.143%	10	457	-95.690%
2024-10-09	1.4000	1.4000	1.4000	1.4000	+3.704%	1	452	-96.429%
2024-10-07	1.2500	1.3700	1.2500	1.3500	+8.871%	4	451	-96.296%
2024-10-04	1.2800	1.2800	1.2000	1.2400	+3.333%	90	447	-95.968%
2024-09-30	1.2000	1.2000	1.2000	1.2000	+4.348%	1	406	-95.833%
2024-09-27	1.1500	1.1500	1.1500	1.1500	+4.545%	2	405	-95.652%
2024-09-26	1.0500	1.1700	1.0500	1.1000	+4.762%	145	404	-95.455%
2024-09-25	0.9300	1.0500	0.9300	1.0500	+1.942%	6	259	-95.238%
2024-09-24	1.1500	1.2000	1.0300	1.0300	-10.435%	173	253	-95.146%
2024-09-23	1.1500	1.1500	1.1500	1.1500	-11.538%	50	80	-95.652%
2024-09-17	1.3000	1.3000	1.3000	1.3000	+13.043%	1	30	-96.154%
2024-09-16	1.1000	1.2500	1.1000	1.1500	0.000%	29	29	-95.652%