Dark

CDE20280121C15
CDE Jan 21 2028 15.00 Call (CDE280121C00015000)
option OPRA

EOD

Jul 20, 2026

4.79-2.245%(-0.11)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.8600	4.8600	4.7300	4.7900	-2.245%	58	5,387	0.000%
2026-07-17	4.9000	5.2000	4.5000	4.9000	-3.922%	90	5,386	-2.245%
2026-07-16	5.4500	5.4500	5.0000	5.1000	-15.842%	242	5,353	-6.078%
2026-07-14	6.1200	6.1200	6.0600	6.0600	+8.214%	3	5,267	-20.957%
2026-07-13	5.7000	5.8000	5.6000	5.6000	-7.438%	44	5,266	-14.464%
2026-07-10	6.0000	6.1000	6.0000	6.0500	-1.626%	18	5,233	-20.826%
2026-07-09	5.8000	6.1800	5.8000	6.1500	+9.431%	41	5,222	-22.114%
2026-07-08	5.9100	5.9600	5.3000	5.6200	-7.107%	157	5,207	-14.769%
2026-07-07	6.5000	6.5400	6.0000	6.0500	-11.029%	262	5,100	-20.826%
2026-07-06	7.3300	7.3800	6.6500	6.8000	-0.439%	97	4,890	-29.559%
2026-07-02	7.0000	7.5000	6.8000	6.8300	+0.737%	13	4,874	-29.868%
2026-07-01	6.7800	6.7800	6.7800	6.7800	+7.619%	1	4,874	-29.351%
2026-06-30	6.6000	6.6000	6.2700	6.3000	+1.942%	145	4,874	-23.968%
2026-06-29	6.2000	6.2000	6.0900	6.1800	-4.923%	44	4,808	-22.492%
2026-06-26	6.8000	6.8000	6.5000	6.5000	+6.557%	7	4,806	-26.308%
2026-06-25	6.0000	6.4000	6.0000	6.1000	+7.018%	18	4,806	-21.475%
2026-06-24	6.0000	6.1000	5.5500	5.7000	-9.524%	182	4,811	-15.965%
2026-06-23	6.5000	6.6500	6.3000	6.3000	-12.621%	27	4,787	-23.968%
2026-06-22	7.1600	7.2100	6.6700	7.2100	-3.867%	10	4,761	-33.564%
2026-06-18	7.7400	8.0000	7.5000	7.5000	-7.975%	15	4,748	-36.133%
2026-06-17	8.7200	8.7200	8.1500	8.1500	-3.321%	20	4,748	-41.227%
2026-06-16	8.6000	8.6000	8.3000	8.4300	+2.430%	6	4,746	-43.179%
2026-06-15	8.3000	8.6000	8.2000	8.2300	+13.831%	51	4,741	-41.798%
2026-06-12	6.9000	7.2800	6.9000	7.2300	+8.559%	31	4,750	-33.748%
2026-06-11	6.0700	6.6600	5.9000	6.6600	+8.824%	69	4,745	-28.078%
2026-06-10	6.1600	6.1600	6.1200	6.1200	-5.846%	3	4,732	-21.732%
2026-06-09	6.4000	6.5000	5.9000	6.5000	-5.797%	45	4,729	-26.308%
2026-06-08	7.2000	7.2300	6.9000	6.9000	+4.072%	23	4,702	-30.580%
2026-06-05	7.8700	8.1000	6.5100	6.6300	-17.125%	182	4,696	-27.753%
2026-06-04	8.1300	8.5000	8.0000	8.0000	+0.629%	39	4,539	-40.125%
2026-06-03	8.0000	8.0000	7.9000	7.9500	-7.235%	15	4,554	-39.748%
2026-06-02	8.6000	8.6300	8.5100	8.5700	-2.614%	15	4,548	-44.107%
2026-06-01	8.3000	8.8000	8.3000	8.8000	+6.024%	23	4,548	-45.568%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-1.308%	1	4,559	-42.289%
2026-05-28	7.3900	8.4200	7.3900	8.4100	+3.190%	80	4,560	-43.044%
2026-05-27	7.9000	8.1500	7.9000	8.1500	+1.368%	2	4,540	-41.227%
2026-05-26	8.1500	8.1500	8.0400	8.0400	+7.343%	3	4,538	-40.423%
2026-05-22	7.2200	7.7000	7.2200	7.4900	-2.474%	24	4,528	-36.048%
2026-05-21	7.5500	7.6800	7.5500	7.6800	+0.787%	35	4,533	-37.630%
2026-05-20	7.0000	7.7000	7.0000	7.6200	+7.324%	63	4,533	-37.139%
2026-05-19	7.0000	7.3000	6.8900	7.1000	-4.698%	81	4,402	-32.535%
2026-05-18	7.9000	7.9000	7.4500	7.4500	-5.696%	31	4,402	-35.705%
2026-05-15	7.9500	8.1000	7.7200	7.9000	-14.130%	19	4,402	-39.367%
2026-05-14	9.3000	9.3000	8.9600	9.2000	-3.158%	57	4,384	-47.935%
2026-05-13	9.5000	9.5000	9.4000	9.5000	-1.042%	71	4,356	-49.579%
2026-05-12	9.0000	9.6000	9.0000	9.6000	+2.128%	19	4,356	-50.104%
2026-05-11	9.9000	9.9000	9.1000	9.4000	+9.302%	68	4,356	-49.043%
2026-05-08	9.0400	9.0400	8.2000	8.6000	+2.381%	56	4,338	-44.302%
2026-05-07	8.6500	9.5200	8.2000	8.4000	+2.066%	18	4,283	-42.976%
2026-05-06	8.5000	8.5000	8.2300	8.2300	+14.306%	45	4,269	-41.798%
2026-05-05	7.8200	7.8200	7.2000	7.2000	-4.000%	32	4,225	-33.472%
2026-05-04	8.0000	8.0000	7.5000	7.5000	-2.597%	28	4,202	-36.133%
2026-05-01	8.0900	8.0900	7.7000	7.7000	-1.282%	23	4,158	-37.792%
2026-04-30	9.0000	9.0000	7.8000	7.8000	+2.632%	125	4,158	-38.590%
2026-04-29	7.8100	8.4000	7.4000	7.6000	-3.061%	1,201	4,109	-36.974%
2026-04-28	8.0000	8.0000	7.8400	7.8400	-12.889%	52	3,226	-38.903%
2026-04-27	9.0000	9.0000	9.0000	9.0000	0.000%	1	3,216	-46.778%
2026-04-24	9.0000	9.0000	9.0000	9.0000	+6.509%	10	3,216	-46.778%
2026-04-23	8.4500	8.4500	8.4500	8.4500	-3.977%	10	3,216	-43.314%
2026-04-21	9.1500	9.2000	8.6700	8.8000	-8.333%	21	3,226	-45.568%
2026-04-20	9.5000	9.6000	9.5000	9.6000	-5.790%	13	3,226	-50.104%
2026-04-17	10.2000	10.6000	10.1900	10.1900	+4.513%	20	3,213	-52.993%
2026-04-15	10.7000	10.7000	9.6500	9.7500	-9.302%	70	3,212	-50.872%
2026-04-14	10.5000	11.0300	10.5000	10.7500	+7.072%	32	3,154	-55.442%
2026-04-13	9.8000	10.0400	9.6800	10.0400	+0.400%	13	3,153	-52.291%
2026-04-10	9.9500	10.0100	9.9500	10.0000	+4.167%	6	3,154	-52.100%
2026-04-09	9.6000	9.6000	9.6000	9.6000	+1.053%	4	3,154	-50.104%
2026-04-08	10.2000	10.2000	9.5000	9.5000	+4.396%	58	3,154	-49.579%
2026-04-07	9.0000	9.1000	9.0000	9.1000	-0.110%	2	3,161	-47.363%
2026-04-06	9.1100	9.1100	9.1100	9.1100	-2.567%	5	3,160	-47.420%
2026-04-02	9.3500	9.3500	9.3500	9.3500	+0.538%	1	3,162	-48.770%
2026-04-01	9.1000	9.9000	9.1000	9.3000	+7.514%	26	3,162	-48.495%
2026-03-31	7.8000	8.6500	7.8000	8.6500	+21.148%	115	3,152	-44.624%
2026-03-30	8.0200	8.0200	7.0400	7.1400	-2.857%	29	3,101	-32.913%
2026-03-27	7.7400	7.7400	7.3500	7.3500	+4.552%	7	3,089	-34.830%
2026-03-26	7.8700	7.8700	7.0300	7.0300	-19.932%	85	3,089	-31.863%
2026-03-25	8.8000	9.0000	8.4000	8.7800	+0.458%	60	3,040	-45.444%
2026-03-24	8.8400	8.8400	8.7400	8.7400	+6.585%	10	3,008	-45.195%
2026-03-23	8.2000	9.0000	8.2000	8.2000	-5.747%	61	3,003	-41.585%
2026-03-20	8.5000	8.7500	8.2500	8.7000	+2.837%	51	3,036	-44.943%
2026-03-19	8.8000	8.8000	7.8000	8.4600	-14.545%	65	2,998	-43.381%
2026-03-18	9.8000	10.0000	9.8000	9.9000	-7.821%	23	2,947	-51.616%
2026-03-17	10.8000	10.8000	10.7400	10.7400	+2.091%	15	2,926	-55.400%
2026-03-16	10.5200	10.5200	10.5200	10.5200	-1.866%	10	2,926	-54.468%
2026-03-13	11.5000	11.5000	10.5000	10.7200	-7.586%	29	2,926	-55.317%
2026-03-12	11.7000	11.8000	11.6000	11.6000	-1.944%	11	2,921	-58.707%
2026-03-11	12.0000	12.0000	11.8300	11.8300	-9.140%	10	2,919	-59.510%
2026-03-10	12.9000	13.0200	12.9000	13.0200	+17.722%	101	2,910	-63.210%
2026-03-09	11.7600	11.7600	10.8000	11.0600	-11.165%	23	2,931	-56.691%
2026-03-06	12.0900	12.6000	12.0900	12.4500	+2.049%	138	2,931	-61.526%
2026-03-05	11.8000	12.2000	11.6600	12.2000	-8.955%	24	2,855	-60.738%
2026-03-03	14.0000	14.0000	13.4000	13.4000	-14.650%	33	2,836	-64.254%
2026-03-02	16.6000	16.6000	15.5200	15.7000	-2.181%	23	2,830	-69.490%
2026-02-27	15.2500	16.0500	15.2500	16.0500	+3.548%	82	2,829	-70.156%
2026-02-26	14.5000	15.5000	14.1200	15.5000	+7.415%	35	2,806	-69.097%
2026-02-25	14.5000	14.7000	14.4300	14.4300	-0.483%	37	2,772	-66.805%
2026-02-24	14.0700	14.5000	14.0700	14.5000	+1.897%	17	2,772	-66.966%
2026-02-23	14.3700	14.3700	14.2000	14.2300	-1.181%	10	2,772	-66.339%
2026-02-20	13.3800	14.4000	13.3800	14.4000	+6.667%	13	2,763	-66.736%
2026-02-19	13.7900	13.7900	13.5000	13.5000	+9.756%	2	2,768	-64.519%
2026-02-12	12.9000	12.9000	12.3000	12.3000	-1.600%	33	2,768	-61.057%
2026-02-11	12.4000	12.5000	12.4000	12.5000	+3.306%	29	2,735	-61.680%
2026-02-09	12.0000	12.1000	12.0000	12.1000	+3.419%	5	2,716	-60.413%
2026-02-06	11.2000	11.7000	11.2000	11.7000	+18.782%	153	2,714	-59.060%
2026-02-05	10.2000	10.2000	9.8500	9.8500	-7.944%	39	2,632	-51.371%
2026-02-04	11.8000	11.8700	10.7000	10.7000	-7.199%	58	2,594	-55.234%
2026-02-03	11.8500	11.8500	11.5300	11.5300	+9.289%	34	2,561	-58.456%
2026-02-02	10.5000	10.6000	10.5000	10.5500	-4.091%	12	2,528	-54.597%
2026-01-30	13.1500	13.1500	10.8800	11.0000	-25.170%	32	2,516	-56.455%
2026-01-29	14.7000	14.7000	13.6500	14.7000	+1.379%	22	2,505	-67.415%
2026-01-28	15.5800	15.5800	14.5000	14.5000	-2.357%	8	2,500	-66.966%
2026-01-27	15.5000	15.5000	14.5600	14.8500	-1.980%	13	2,500	-67.744%
2026-01-26	16.7000	17.0400	13.8000	15.1500	-4.896%	158	2,499	-68.383%
2026-01-23	15.5000	16.2300	15.0900	15.9300	+5.497%	266	2,505	-69.931%
2026-01-22	13.7000	15.1000	13.7000	15.1000	+17.785%	115	2,661	-68.278%
2026-01-21	12.9000	13.1000	12.1800	12.8200	+2.560%	29	2,666	-62.637%
2026-01-20	12.8400	12.9000	12.0000	12.5000	+6.838%	31	2,652	-61.680%
2026-01-16	10.8000	11.9000	10.7000	11.7000	+6.364%	77	2,632	-59.060%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+2.421%	1	2,632	-56.455%
2026-01-14	11.0000	11.2000	10.7000	10.7400	-0.556%	27	2,632	-55.400%
2026-01-13	11.9100	11.9100	10.8000	10.8000	-6.087%	43	2,628	-55.648%
2026-01-12	11.6000	11.6000	11.5000	11.5000	+9.524%	29	2,625	-58.348%
2026-01-09	9.9000	10.5000	9.9000	10.5000	+8.247%	329	2,623	-54.381%
2026-01-08	9.3000	9.7000	9.3000	9.7000	+4.301%	68	2,320	-50.619%
2026-01-07	8.6000	9.3000	8.6000	9.3000	-4.124%	34	2,320	-48.495%
2026-01-06	9.9000	9.9000	9.1000	9.7000	+11.494%	79	2,318	-50.619%
2026-01-05	8.2000	9.2500	8.2000	8.7000	+10.127%	32	2,257	-44.943%
2026-01-02	8.5800	8.6500	7.7500	7.9000	-5.389%	69	2,257	-39.367%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-4.243%	10	2,214	-42.635%
2025-12-30	8.7200	8.7200	8.7200	8.7200	-3.111%	15	2,214	-45.069%
2025-12-29	8.7000	9.0000	8.5000	9.0000	-2.174%	22	2,199	-46.778%
2025-12-26	9.3000	9.5000	9.0000	9.2000	+2.222%	62	2,192	-47.935%
2025-12-24	8.8500	9.0000	8.4000	9.0000	-2.703%	47	2,092	-46.778%
2025-12-23	9.7000	9.7000	9.2200	9.2500	+2.892%	11	2,092	-48.216%
2025-12-22	9.5000	9.5000	8.9900	8.9900	+3.571%	90	2,087	-46.719%
2025-12-19	8.2000	9.0000	8.2000	8.6800	+12.000%	104	2,131	-44.816%
2025-12-18	7.8000	8.0700	7.7000	7.7500	-1.525%	308	2,141	-38.194%
2025-12-17	7.8000	7.9400	7.5000	7.8700	+1.548%	112	2,014	-39.136%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-19.271%	10	1,931	-38.194%
2025-12-15	8.1000	9.6000	7.5000	9.6000	+21.519%	67	1,926	-50.104%
2025-12-12	8.6100	8.6100	7.7500	7.9000	-1.250%	78	1,864	-39.367%
2025-12-11	7.5000	8.2000	7.5000	8.0000	+14.286%	48	1,806	-40.125%
2025-12-10	6.7500	7.0000	6.7500	7.0000	-1.408%	11	1,831	-31.571%
2025-12-09	6.8000	7.2000	6.8000	7.1000	+10.938%	49	1,820	-32.535%
2025-12-08	6.5000	6.5000	6.4000	6.4000	-5.882%	2	1,776	-25.156%
2025-12-05	7.2500	7.2500	6.7000	6.8000	+3.030%	212	1,774	-29.559%
2025-12-04	6.5000	6.6000	6.5000	6.6000	-8.333%	2	1,983	-27.424%
2025-12-03	7.1000	7.3000	7.1000	7.2000	0.000%	22	1,981	-33.472%
2025-12-02	7.4000	7.5000	6.9000	7.2000	-4.000%	57	1,966	-33.472%
2025-12-01	7.4000	7.8000	7.4000	7.5000	-1.445%	24	1,918	-36.133%
2025-11-28	7.2000	7.6400	7.2000	7.6100	+11.912%	18	1,906	-37.057%
2025-11-26	6.7500	6.8000	6.7000	6.8000	+7.425%	16	1,887	-29.559%
2025-11-25	6.0000	6.6000	5.9000	6.3300	+8.763%	34	1,887	-24.329%
2025-11-24	5.8000	5.9000	5.5000	5.8200	+5.818%	154	1,853	-17.698%
2025-11-21	5.0000	5.5000	5.0000	5.5000	+6.383%	55	1,752	-12.909%
2025-11-20	6.0000	6.0000	5.0000	5.1700	-12.373%	89	1,717	-7.350%
2025-11-19	6.3000	6.5400	5.5000	5.9000	0.000%	782	1,656	-18.814%
2025-11-18	5.8000	5.9000	5.8000	5.9000	+11.321%	63	2,034	-18.814%
2025-11-17	6.1100	6.1100	5.3000	5.3000	-11.667%	7	2,004	-9.623%
2025-11-14	6.0000	6.0300	5.9000	6.0000	-3.226%	31	2,003	-20.167%
2025-11-13	7.1000	7.1000	5.7000	6.2000	-11.429%	187	1,984	-22.742%
2025-11-12	6.3000	7.0000	6.3000	7.0000	+14.754%	101	2,009	-31.571%
2025-11-11	6.0600	6.1200	6.0000	6.1000	+10.909%	232	1,913	-21.475%
2025-11-07	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,682	-12.909%
2025-11-06	5.4900	5.5000	5.4900	5.5000	+5.769%	2	1,680	-12.909%
2025-11-05	5.8000	5.8000	5.0000	5.2000	-0.952%	1,311	1,679	-7.885%
2025-11-04	5.7000	5.7000	5.0600	5.2500	-11.017%	64	2,454	-8.762%
2025-11-03	6.5000	6.8000	5.9000	5.9000	-24.359%	122	2,290	-18.814%
2025-10-31	7.8000	7.8000	7.8000	7.8000	-3.465%	1	2,290	-38.590%
2025-10-29	8.0800	8.0800	8.0800	8.0800	-3.810%	2	2,289	-40.718%
2025-10-28	7.9000	8.4000	7.3000	8.4000	+7.006%	1,304	2,291	-42.976%
2025-10-27	7.8000	7.8500	7.6000	7.8500	-17.368%	29	965	-38.981%
2025-10-24	9.5000	9.5000	9.5000	9.5000	0.000%	5	965	-49.579%
2025-10-22	8.2000	9.5000	8.2000	9.5000	+9.573%	214	960	-49.579%
2025-10-21	9.0000	9.1000	8.2700	8.6700	-26.213%	556	750	-44.752%
2025-10-20	11.2500	11.7500	11.2500	11.7500	+5.856%	35	210	-59.234%
2025-10-17	12.0400	12.0400	11.1000	11.1000	+3.256%	31	175	-56.847%
2025-10-13	10.7500	10.7500	10.7500	10.7500	+16.848%	1	145	-55.442%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+2.222%	2	144	-47.935%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-10.891%	1	144	-46.778%
2025-10-08	9.7000	10.1000	9.7000	10.1000	+17.716%	2	145	-52.574%
2025-10-07	8.5000	8.5800	8.5000	8.5800	-5.921%	6	147	-44.172%
2025-10-06	9.1200	9.1200	9.1200	9.1200	+12.039%	1	146	-47.478%
2025-10-02	8.1700	8.1700	8.1000	8.1400	-7.500%	8	145	-41.155%
2025-10-01	8.6500	8.8000	8.6500	8.8000	+3.651%	4	137	-45.568%
2025-09-30	8.6500	8.6500	8.4900	8.4900	-1.279%	4	135	-43.581%
2025-09-26	8.5700	8.6000	8.3700	8.6000	+7.500%	7	131	-44.302%
2025-09-25	7.8000	8.0000	7.8000	8.0000	+3.896%	10	126	-40.125%
2025-09-24	7.2000	7.8000	7.2000	7.7000	-2.778%	48	123	-37.792%
2025-09-23	7.9000	8.1000	7.9000	7.9200	+2.857%	8	82	-39.520%
2025-09-22	7.7000	7.7000	7.7000	7.7000	+4.054%	8	84	-37.792%
2025-09-19	6.9500	7.4000	6.9500	7.4000	+11.278%	9	82	-35.270%
2025-09-17	6.2000	6.6500	6.2000	6.6500	+1.838%	28	79	-27.970%
2025-09-16	7.2000	7.2000	6.5200	6.5300	-5.362%	34	51	-26.646%
2025-09-15	6.3000	6.9000	6.1000	6.9000	0.000%	41	29	-30.580%