Dark

CDE20280121C12.5
CDE Jan 21 2028 12.50 Call (CDE280121C00012500)
option OPRA

EOD

Jul 20, 2026

5.75+0.524%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.7500	5.7500	5.7500	5.7500	+0.524%	1	5,000	0.000%
2026-07-17	5.8500	5.8500	5.7000	5.7200	-5.298%	8	4,998	+0.524%
2026-07-16	6.2000	6.2000	6.0200	6.0400	-11.176%	26	4,991	-4.801%
2026-07-15	6.9300	6.9300	6.7900	6.8000	-5.556%	22	4,993	-15.441%
2026-07-14	7.2000	7.2000	7.2000	7.2000	+12.150%	4	4,971	-20.139%
2026-07-13	6.5000	6.5000	6.4200	6.4200	-8.417%	3	4,967	-10.436%
2026-07-10	7.0000	7.1700	6.9000	7.0100	0.000%	33	4,966	-17.974%
2026-07-09	7.1400	7.1400	7.0100	7.0100	+7.023%	12	4,937	-17.974%
2026-07-08	7.0000	7.0000	6.2000	6.5500	-7.746%	25	4,925	-12.214%
2026-07-07	7.6200	7.6200	7.1000	7.1000	-11.801%	6	4,909	-19.014%
2026-07-06	8.2500	8.4200	7.8900	8.0500	-1.348%	589	4,905	-28.571%
2026-07-02	8.3200	8.3200	8.1600	8.1600	+6.946%	11	4,331	-29.534%
2026-07-01	7.7500	7.7500	7.5700	7.6300	+3.108%	161	4,331	-24.640%
2026-06-30	7.3500	7.4200	7.2000	7.4000	+1.788%	300	4,170	-22.297%
2026-06-29	7.2700	7.2700	7.2700	7.2700	+2.394%	2	3,870	-20.908%
2026-06-26	7.2900	7.5500	7.1000	7.1000	-1.662%	154	3,868	-19.014%
2026-06-25	7.0000	7.2500	6.8900	7.2200	+11.077%	103	3,716	-20.360%
2026-06-24	6.9500	6.9600	6.5000	6.5000	-10.959%	31	3,613	-11.538%
2026-06-23	7.4000	7.6500	7.3000	7.3000	-8.750%	93	3,582	-21.233%
2026-06-18	8.6000	8.6000	8.0000	8.0000	+9.589%	10	3,497	-28.125%
2026-06-17	9.3900	9.5000	7.3000	7.3000	-25.128%	24	3,497	-21.233%
2026-06-16	9.7500	9.7500	9.7500	9.7500	+1.141%	2	3,519	-41.026%
2026-06-15	9.6300	9.9000	9.5000	9.6400	+19.603%	4	3,521	-40.353%
2026-06-12	8.0500	8.0600	8.0500	8.0600	+8.919%	10	3,522	-28.660%
2026-06-11	6.9800	7.7100	6.8000	7.4000	+4.965%	15	3,532	-22.297%
2026-06-10	7.2500	7.3000	7.0300	7.0500	-7.237%	16	3,517	-18.440%
2026-06-09	8.0000	8.0000	6.9500	7.6000	-5.000%	14	3,510	-24.342%
2026-06-08	8.1000	8.3000	8.0000	8.0000	+4.712%	15	3,510	-28.125%
2026-06-05	8.5000	8.5000	7.6000	7.6400	-16.957%	97	3,509	-24.738%
2026-06-04	9.4500	9.4500	9.2000	9.2000	+0.437%	20	3,414	-37.500%
2026-06-03	9.2000	9.2000	8.9100	9.1600	-4.583%	5	3,430	-37.227%
2026-06-02	10.9000	10.9000	9.5600	9.6000	-1.336%	8	3,427	-40.104%
2026-06-01	9.7000	9.7300	9.7000	9.7300	-1.618%	3	3,421	-40.904%
2026-05-29	9.2800	9.8900	9.2800	9.8900	+5.662%	6	3,418	-41.860%
2026-05-28	9.3600	9.3600	9.3600	9.3600	+2.970%	10	3,412	-38.568%
2026-05-27	9.0800	9.1500	9.0700	9.0900	+5.208%	149	3,402	-36.744%
2026-05-22	8.7900	8.7900	8.5100	8.6400	-3.139%	66	3,189	-33.449%
2026-05-21	8.4100	9.2400	8.4000	8.9200	+10.807%	398	2,791	-35.538%
2026-05-19	8.0500	8.0500	8.0500	8.0500	-8.523%	1	2,791	-28.571%
2026-05-15	8.7800	9.3000	8.7800	8.8000	-18.744%	36	2,790	-34.659%
2026-05-13	10.6000	10.8300	10.6000	10.8300	+10.285%	6	2,774	-46.907%
2026-05-12	10.5000	10.5000	9.8000	9.8200	-4.475%	12	2,780	-41.446%
2026-05-11	10.5000	10.5000	10.2800	10.2800	+3.838%	11	2,780	-44.066%
2026-05-08	10.0000	10.0000	9.9000	9.9000	+10.000%	12	2,771	-41.919%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-7.216%	1	2,759	-36.111%
2026-05-06	9.7500	9.7500	9.7000	9.7000	+16.168%	5	2,758	-40.722%
2026-05-05	8.2900	8.3500	8.2900	8.3500	-4.023%	6	2,753	-31.138%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-2.247%	34	2,759	-33.908%
2026-05-01	8.8900	8.9000	8.8900	8.9000	-3.261%	22	2,758	-35.393%
2026-04-28	9.3800	9.3800	8.8000	9.2000	-6.122%	5	2,758	-37.500%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-2.196%	8	2,754	-41.327%
2026-04-24	10.0200	10.0200	10.0200	10.0200	+4.593%	2	2,762	-42.615%
2026-04-23	9.6900	9.7300	9.5800	9.5800	-3.815%	3	2,760	-39.979%
2026-04-22	9.9600	9.9600	9.9600	9.9600	+4.842%	3	2,762	-42.269%
2026-04-21	10.4500	10.6500	9.5000	9.5000	-15.929%	38	2,770	-39.474%
2026-04-17	10.8000	11.3000	10.8000	11.3000	+5.410%	64	2,770	-49.115%
2026-04-16	10.7200	10.7200	10.7200	10.7200	-1.471%	1	2,752	-46.362%
2026-04-15	12.0000	12.0000	10.8800	10.8800	-1.449%	74	2,753	-47.151%
2026-04-13	11.0400	11.0400	11.0400	11.0400	+10.400%	1	2,777	-47.917%
2026-04-02	9.7000	10.0000	9.7000	10.0000	-10.714%	6	2,771	-42.500%
2026-04-01	11.2000	11.2000	11.2000	11.2000	+10.891%	5	2,771	-48.661%
2026-03-31	10.1000	10.1000	10.1000	10.1000	+18.824%	5	2,766	-43.069%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-1.163%	2	2,761	-32.353%
2026-03-27	8.1000	8.7000	7.9900	8.6000	+1.655%	25	2,759	-33.140%
2026-03-26	8.4000	8.8000	8.4000	8.4600	-14.112%	11	2,734	-32.033%
2026-03-25	9.8500	9.8500	9.8500	9.8500	+3.684%	20	2,724	-41.624%
2026-03-24	9.8600	9.8600	9.5000	9.5000	0.000%	5	2,704	-39.474%
2026-03-23	9.5900	9.5900	9.5000	9.5000	-2.764%	2	2,705	-39.474%
2026-03-20	9.5100	9.7700	9.5000	9.7700	+1.559%	12	2,704	-41.146%
2026-03-19	9.7000	9.7000	9.5200	9.6200	-12.783%	7	2,714	-40.229%
2026-03-18	11.0500	11.0500	10.9000	11.0300	-8.843%	10	2,710	-47.869%
2026-03-17	12.1700	12.1700	12.1000	12.1000	-7.634%	12	2,702	-52.479%
2026-03-11	13.1000	13.1000	13.1000	13.1000	-0.758%	1	2,702	-56.107%
2026-03-05	13.2000	13.2000	13.2000	13.2000	-10.204%	3	2,703	-56.439%
2026-03-04	14.7300	14.8800	14.7000	14.7000	-2.000%	10	2,700	-60.884%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-14.286%	1	2,710	-61.667%
2026-03-02	16.8000	17.5000	16.6000	17.5000	+0.690%	31	2,709	-67.143%
2026-02-27	17.6000	17.6000	17.1000	17.3800	+4.072%	13	2,723	-66.916%
2026-02-26	15.2000	16.8200	15.2000	16.7000	+4.375%	12	2,716	-65.569%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+4.575%	2	2,730	-64.063%
2026-02-24	15.1800	15.4000	14.7000	15.3000	+5.227%	37	2,730	-62.418%
2026-02-20	14.0000	14.5400	14.0000	14.5400	-0.411%	21	2,767	-60.454%
2026-02-19	14.7000	14.8000	14.6000	14.6000	+5.951%	37	2,776	-60.616%
2026-02-18	13.7400	14.0500	13.7000	13.7800	+4.950%	13	2,803	-58.273%
2026-02-17	12.0500	13.1700	11.9100	13.1300	-1.130%	12	2,800	-56.207%
2026-02-13	13.5000	13.6200	13.2800	13.2800	+7.967%	12	2,797	-56.702%
2026-02-12	12.9100	12.9100	12.3000	12.3000	-12.143%	10	2,797	-53.252%
2026-02-11	13.7400	14.0800	13.7400	14.0000	-0.850%	12	2,797	-58.929%
2026-02-10	13.9000	14.4400	13.9000	14.1200	-0.493%	29	2,797	-59.278%
2026-02-09	14.2000	14.2400	14.1200	14.1900	+10.342%	26	2,815	-59.479%
2026-02-06	12.8600	12.8600	12.8600	12.8600	+18.744%	2	2,827	-55.288%
2026-02-05	11.7000	11.9000	10.8300	10.8300	-17.955%	23	2,827	-46.907%
2026-02-04	13.2000	13.2000	13.2000	13.2000	+3.937%	2	2,838	-56.439%
2026-02-03	12.7000	12.8000	12.6800	12.7000	+7.354%	75	2,836	-54.724%
2026-02-02	11.8300	11.8300	11.8300	11.8300	-1.170%	1	2,739	-51.395%
2026-01-30	13.9000	13.9000	11.9700	11.9700	-23.269%	51	2,739	-51.963%
2026-01-29	15.4700	15.9000	15.4700	15.6000	-3.106%	63	2,713	-63.141%
2026-01-28	16.7600	16.7600	16.1000	16.1000	-2.424%	13	2,666	-64.286%
2026-01-27	15.9400	16.5000	15.9400	16.5000	+0.365%	37	2,666	-65.152%
2026-01-26	16.4700	16.5100	16.2900	16.4400	+8.874%	9	2,641	-65.024%
2026-01-22	15.5000	15.5000	15.1000	15.1000	+7.092%	4	2,641	-61.921%
2026-01-21	13.8500	14.1000	13.8500	14.1000	+2.471%	7	2,645	-59.220%
2026-01-20	13.5500	13.7600	13.5500	13.7600	+4.321%	6	2,640	-58.212%
2026-01-16	12.4500	13.3000	12.4500	13.1900	+9.917%	5	2,640	-56.406%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-0.826%	2	2,640	-52.083%
2026-01-14	12.1000	12.1000	12.1000	12.1000	0.000%	5	2,638	-52.479%
2026-01-13	12.3500	12.3500	12.1000	12.1000	-4.724%	5	2,654	-52.479%
2026-01-12	13.0000	13.0000	12.7000	12.7000	+9.483%	7	2,655	-54.724%
2026-01-09	11.6000	11.6000	11.6000	11.6000	+18.367%	130	2,651	-50.431%
2026-01-08	9.8000	9.8000	9.8000	9.8000	-2.000%	20	2,523	-41.327%
2026-01-07	10.1000	10.1000	10.0000	10.0000	-7.579%	51	2,543	-42.500%
2026-01-06	10.8200	10.8200	10.8200	10.8200	+9.625%	2	2,594	-46.858%
2026-01-05	9.7000	9.9000	9.4500	9.8700	+7.283%	23	2,512	-41.743%
2025-12-31	9.6000	9.6000	9.2000	9.2000	-9.538%	63	2,512	-37.500%
2025-12-30	10.4000	11.9000	10.1700	10.1700	+7.733%	15	2,512	-43.461%
2025-12-29	9.7000	9.7000	9.4400	9.4400	-9.751%	4	2,490	-39.089%
2025-12-26	10.6000	10.6000	10.4600	10.4600	+11.277%	2	2,486	-45.029%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+5.975%	3	2,484	-38.830%
2025-12-17	8.7000	9.0400	8.6900	8.8700	+7.908%	35	2,481	-35.175%
2025-12-16	8.1100	8.3000	8.1100	8.2200	-6.591%	49	2,452	-30.049%
2025-12-12	9.5000	9.5000	8.7500	8.8000	-6.383%	38	2,487	-34.659%
2025-12-11	9.4000	9.4000	9.4000	9.4000	+28.767%	20	2,501	-38.830%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-2.667%	44	2,485	-21.233%
2025-12-09	6.9500	8.0000	6.9500	7.5000	+4.167%	11	2,529	-23.333%
2025-12-08	7.3000	7.3000	7.2000	7.2000	-4.000%	2	2,534	-20.139%
2025-12-05	8.0000	8.0000	7.5000	7.5000	0.000%	12	2,532	-23.333%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-5.063%	1	2,520	-23.333%
2025-12-03	7.9000	8.2000	7.9000	7.9000	-2.469%	251	2,519	-27.215%
2025-12-02	8.2000	8.2000	7.9000	8.1000	-10.000%	23	2,469	-29.012%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+7.784%	2	2,465	-36.111%
2025-11-28	8.5000	8.5000	8.3500	8.3500	+7.051%	2	2,463	-31.138%
2025-11-26	7.3000	7.8000	7.3000	7.8000	+14.706%	20	2,461	-26.282%
2025-11-24	5.0000	6.8000	5.0000	6.8000	+14.865%	21	2,461	-15.441%
2025-11-21	6.0000	6.0000	5.9200	5.9200	-3.583%	6	2,441	-2.872%
2025-11-20	6.2000	6.2500	5.9300	6.1400	-10.365%	6	2,441	-6.352%
2025-11-19	7.3000	7.4100	6.3900	6.8500	-5.517%	702	2,440	-16.058%
2025-11-18	6.3800	7.2500	6.3800	7.2500	+8.371%	2	1,738	-20.690%
2025-11-14	6.6900	6.6900	6.6900	6.6900	-3.602%	44	1,738	-14.051%
2025-11-13	6.9400	6.9400	6.9400	6.9400	+0.580%	1	1,694	-17.147%
2025-11-12	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,694	-16.667%
2025-11-11	6.8500	6.8500	6.8000	6.8000	+4.615%	11	1,694	-15.441%
2025-11-10	6.9000	6.9000	6.5000	6.5000	-0.915%	172	1,685	-11.538%
2025-11-06	6.7000	6.7000	6.5500	6.5600	+8.072%	8	1,711	-12.348%
2025-11-05	6.0300	6.3700	5.8400	6.0700	+2.881%	1,478	1,703	-5.272%
2025-11-04	6.0000	6.5000	5.7800	5.9000	-16.667%	21	239	-2.542%
2025-11-03	7.8000	7.8000	7.0800	7.0800	-22.198%	33	199	-18.785%
2025-10-27	9.1000	9.1000	9.1000	9.1000	-28.906%	1	198	-36.813%
2025-10-14	12.8000	12.8000	12.8000	12.8000	+8.475%	1	198	-55.078%
2025-10-13	11.8000	11.8000	11.8000	11.8000	+13.462%	20	197	-51.271%
2025-10-09	10.4000	10.4000	10.4000	10.4000	+8.333%	5	177	-44.712%
2025-10-07	9.7000	9.7000	9.6000	9.6000	-1.031%	11	182	-40.104%
2025-09-30	9.5000	9.7000	9.5000	9.7000	-2.513%	17	171	-40.722%
2025-09-29	9.9500	9.9500	9.9500	9.9500	+7.918%	1	164	-42.211%
2025-09-26	9.2200	9.2200	9.2200	9.2200	+8.471%	20	163	-37.636%
2025-09-25	8.5000	8.5000	8.5000	8.5000	+0.236%	1	163	-32.353%
2025-09-24	8.7000	8.7000	8.4800	8.4800	-4.719%	112	164	-32.193%
2025-09-22	8.7000	8.9000	8.7000	8.9000	+11.250%	7	52	-35.393%
2025-09-19	8.0000	8.0000	8.0000	8.0000	+3.896%	16	45	-28.125%
2025-09-18	7.2000	7.7000	7.2000	7.7000	+1.316%	26	29	-25.325%
2025-09-17	7.6000	7.6000	7.6000	7.6000	+1.333%	3	6	-24.342%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	3	-23.333%
2025-09-15	7.8000	7.8000	7.7000	7.7000	0.000%	2	2	-25.325%