Dark

CDE20280121C17.5
CDE Jan 21 2028 17.50 Call (CDE280121C00017500)
option OPRA

EOD

Jul 21, 2026

4.60+15.000%(+0.60)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.3000	4.6000	4.3000	4.6000	+15.000%	18	3,261	0.000%
2026-07-20	4.1300	4.1300	3.9500	4.0000	-3.614%	37	3,249	+15.000%
2026-07-17	4.0100	4.2000	4.0100	4.1500	-21.698%	106	3,229	+10.843%
2026-07-16	4.4400	5.3000	4.4400	5.3000	+4.126%	12	3,189	-13.208%
2026-07-15	5.0800	5.0900	5.0500	5.0900	-0.196%	22	3,179	-9.627%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+3.030%	1	3,179	-9.804%
2026-07-13	5.0000	5.0000	4.9300	4.9500	-4.624%	60	3,178	-7.071%
2026-07-10	5.0000	5.2000	5.0000	5.1900	+8.125%	37	3,133	-11.368%
2026-07-08	5.1000	5.1000	4.5100	4.8000	-8.571%	70	3,133	-4.167%
2026-07-07	5.6900	5.6900	5.2500	5.2500	-11.467%	106	3,132	-12.381%
2026-07-06	6.1700	6.3000	5.8400	5.9300	-4.662%	603	3,233	-22.428%
2026-07-02	6.5200	6.6000	6.2200	6.2200	+7.057%	20	3,186	-26.045%
2026-07-01	5.4000	5.8200	5.4000	5.8100	+6.606%	161	3,186	-20.826%
2026-06-30	5.4900	5.6000	5.4300	5.4500	-0.909%	308	3,187	-15.596%
2026-06-29	5.2000	5.5000	5.2000	5.5000	-0.362%	12	3,175	-16.364%
2026-06-26	5.4300	5.9200	5.4000	5.5200	+2.222%	217	3,163	-16.667%
2026-06-25	5.2000	5.4000	5.2000	5.4000	+12.500%	59	3,160	-14.815%
2026-06-24	5.1600	5.1700	4.8000	4.8000	-15.044%	33	3,158	-4.167%
2026-06-23	5.5000	5.7300	5.5000	5.6500	-8.871%	357	3,173	-18.584%
2026-06-22	6.1000	6.2000	6.1000	6.2000	-2.362%	20	3,173	-25.806%
2026-06-18	6.6200	6.6600	6.2400	6.3500	-8.501%	131	3,160	-27.559%
2026-06-17	7.3000	7.8700	6.9400	6.9400	-5.962%	34	3,160	-33.718%
2026-06-16	7.6000	7.6000	7.3800	7.3800	+1.096%	6	3,164	-37.669%
2026-06-15	7.3000	7.6000	7.2300	7.3000	+13.530%	34	3,169	-36.986%
2026-06-12	6.3500	6.4300	5.4900	6.4300	+9.727%	52	3,170	-28.460%
2026-06-11	5.3900	5.8600	5.1000	5.8600	+6.545%	82	3,119	-21.502%
2026-06-10	5.8000	5.8000	5.3500	5.5000	0.000%	12	3,053	-16.364%
2026-06-09	6.2200	6.2200	5.2100	5.5000	-12.281%	75	3,044	-16.364%
2026-06-08	6.0000	6.4500	6.0000	6.2700	+8.103%	24	3,038	-26.635%
2026-06-05	6.8000	6.8000	5.8000	5.8000	-21.303%	93	3,031	-20.690%
2026-06-04	7.3700	7.3700	7.3700	7.3700	+2.361%	1	3,007	-37.585%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-5.263%	1	3,006	-36.111%
2026-06-02	8.2000	8.2000	7.6000	7.6000	-3.797%	8	3,005	-39.474%
2026-06-01	7.5000	7.9000	7.5000	7.9000	+3.133%	7	3,009	-41.772%
2026-05-29	7.3000	7.6600	7.3000	7.6600	+11.014%	26	3,003	-39.948%
2026-05-28	6.9000	6.9000	6.9000	6.9000	-0.289%	6	3,018	-33.333%
2026-05-27	6.9500	7.1300	6.9200	6.9200	-2.535%	188	3,012	-33.526%
2026-05-26	7.1000	7.1000	7.0900	7.1000	+8.232%	17	2,978	-35.211%
2026-05-22	6.9000	6.9000	6.5600	6.5600	-0.304%	2	2,988	-29.878%
2026-05-21	6.7000	6.7500	6.5800	6.5800	+4.444%	18	2,973	-30.091%
2026-05-19	6.4000	6.4000	6.1300	6.3000	-8.696%	59	2,973	-26.984%
2026-05-18	6.9000	6.9000	6.9000	6.9000	0.000%	6	2,935	-33.333%
2026-05-15	7.4000	7.4000	6.6200	6.9000	-16.364%	71	2,935	-33.333%
2026-05-14	8.3000	8.3000	8.0000	8.2500	-1.551%	5	2,870	-44.242%
2026-05-13	8.0000	8.5000	8.0000	8.3800	-0.238%	38	2,861	-45.107%
2026-05-12	8.1000	8.6000	8.0000	8.4000	-5.618%	22	2,861	-45.238%
2026-05-11	8.0000	8.9000	8.0000	8.9000	+12.658%	55	2,861	-48.315%
2026-05-07	7.6500	8.5000	7.6500	7.9000	+6.613%	16	2,812	-41.772%
2026-05-06	7.3000	7.5000	7.3000	7.4100	+14.000%	53	2,801	-37.922%
2026-05-05	6.6500	6.6500	6.4500	6.5000	-5.797%	6	2,776	-29.231%
2026-05-04	6.9000	6.9000	6.6400	6.9000	-3.090%	36	2,773	-33.333%
2026-04-30	7.1800	7.1800	7.1200	7.1200	+8.371%	4	2,745	-35.393%
2026-04-29	6.5500	6.6700	6.5200	6.5700	-6.809%	27	2,741	-29.985%
2026-04-28	8.0000	8.0000	7.0000	7.0500	-15.060%	15	2,714	-34.752%
2026-04-24	7.8000	8.3000	7.8000	8.3000	+10.667%	3	2,699	-44.578%
2026-04-23	7.9000	7.9200	7.5000	7.5000	-6.600%	5	2,699	-38.667%
2026-04-22	8.0000	8.0300	8.0000	8.0300	+4.557%	4	2,698	-42.715%
2026-04-21	8.3000	8.6000	7.6800	7.6800	-16.703%	112	2,687	-40.104%
2026-04-17	9.3000	9.3000	9.2200	9.2200	+9.762%	13	2,687	-50.108%
2026-04-16	8.6000	8.6000	8.3000	8.4000	-13.846%	54	2,700	-45.238%
2026-04-14	9.8400	9.8500	9.7100	9.7500	+7.735%	19	2,698	-52.821%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-0.330%	1	2,688	-49.171%
2026-04-10	8.9300	9.0800	8.9100	9.0800	+5.093%	53	2,688	-49.339%
2026-04-09	8.6000	8.6400	8.6000	8.6400	-0.690%	4	2,641	-46.759%
2026-04-08	9.5000	9.5000	8.7000	8.7000	+7.407%	39	2,637	-47.126%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-3.571%	20	2,639	-43.210%
2026-04-02	8.0000	8.4000	7.6000	8.4000	-1.176%	39	2,625	-45.238%
2026-04-01	8.0000	8.5200	8.0000	8.5000	+5.198%	66	2,625	-45.882%
2026-03-31	6.9000	8.0800	6.9000	8.0800	+26.250%	51	2,666	-43.069%
2026-03-30	6.9000	7.0000	6.4000	6.4000	-7.246%	65	2,656	-28.125%
2026-03-27	6.3700	7.1500	6.3700	6.9000	+4.545%	56	2,652	-33.333%
2026-03-26	7.1000	7.1200	6.4500	6.6000	-16.456%	73	2,630	-30.303%
2026-03-25	7.6000	8.2000	7.6000	7.9000	+3.947%	50	2,577	-41.772%
2026-03-24	7.5900	7.7000	7.5600	7.6000	+3.401%	65	2,541	-39.474%
2026-03-23	8.0000	8.0000	7.1000	7.3500	-0.676%	11	2,499	-37.415%
2026-03-20	7.7700	7.9000	7.4000	7.4000	-4.884%	41	2,499	-37.838%
2026-03-19	7.9000	7.9000	7.2200	7.7800	-12.584%	58	2,485	-40.874%
2026-03-18	8.9000	8.9000	8.9000	8.9000	-11.443%	1	2,446	-48.315%
2026-03-17	10.0500	10.0500	10.0500	10.0500	+3.930%	1	2,445	-54.229%
2026-03-16	9.3000	9.6700	9.3000	9.6700	-9.626%	6	2,445	-52.430%
2026-03-12	10.4500	10.7000	10.4500	10.7000	-3.604%	2	2,444	-57.009%
2026-03-11	10.5800	11.1000	10.5800	11.1000	+2.778%	20	2,442	-58.559%
2026-03-09	10.8000	10.8000	10.8000	10.8000	-4.425%	7	2,422	-57.407%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-1.739%	1	2,415	-59.292%
2026-03-05	11.8000	11.8000	11.5000	11.5000	-3.199%	6	2,416	-60.000%
2026-03-04	11.8800	11.8800	11.8800	11.8800	-2.623%	1	2,413	-61.279%
2026-03-03	12.2000	12.2000	12.2000	12.2000	-18.667%	15	2,414	-62.295%
2026-03-02	15.0000	15.0000	15.0000	15.0000	-1.961%	10	2,414	-69.333%
2026-02-27	14.4100	15.3000	14.4100	15.3000	+9.286%	2	2,404	-69.935%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+5.263%	10	2,402	-67.143%
2026-02-24	13.3000	13.3000	13.3000	13.3000	-1.481%	5	2,412	-65.414%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+4.651%	1	2,407	-65.926%
2026-02-20	12.6600	13.2000	11.4000	12.9000	+4.453%	40	2,406	-64.341%
2026-02-19	12.9500	12.9500	12.3500	12.3500	+4.661%	15	2,401	-62.753%
2026-02-18	11.8000	11.8000	11.8000	11.8000	+12.811%	1	2,386	-61.017%
2026-02-17	10.4600	10.4600	10.4600	10.4600	-2.243%	2	2,385	-56.023%
2026-02-12	11.9400	11.9400	10.6000	10.7000	-8.547%	18	2,385	-57.009%
2026-02-11	12.4500	12.4500	11.7000	11.7000	+2.632%	8	2,376	-60.684%
2026-02-09	10.9900	11.4000	10.9900	11.4000	+6.542%	50	2,373	-59.649%
2026-02-06	10.6500	10.7000	10.5000	10.7000	+18.889%	63	2,323	-57.009%
2026-02-05	9.2000	9.4000	9.0000	9.0000	-9.091%	12	2,266	-48.889%
2026-02-04	11.1000	11.1000	9.9000	9.9000	-5.714%	105	2,270	-53.535%
2026-02-03	10.4000	10.5000	10.4000	10.5000	+8.247%	17	2,269	-56.190%
2026-02-02	10.0000	10.1000	9.2000	9.7000	-3.960%	43	2,269	-52.577%
2026-01-30	12.0000	12.5000	9.8000	10.1000	-25.735%	174	2,240	-54.455%
2026-01-29	13.5000	13.6000	13.4000	13.6000	-6.207%	9	2,225	-66.176%
2026-01-28	14.7500	14.7500	14.5000	14.5000	+3.571%	2	2,225	-68.276%
2026-01-27	13.4000	14.5400	13.4000	14.0000	-6.667%	10	2,224	-67.143%
2026-01-26	15.5000	16.0000	15.0000	15.0000	0.000%	146	2,221	-69.333%
2026-01-23	14.5000	15.0000	14.5000	15.0000	+8.696%	37	2,318	-69.333%
2026-01-22	12.5000	13.9000	12.5000	13.8000	+18.966%	34	2,322	-66.667%
2026-01-21	11.5800	11.6000	11.5000	11.6000	-0.855%	18	2,320	-60.345%
2026-01-20	11.5200	11.7000	11.4000	11.7000	+12.500%	321	2,306	-60.684%
2026-01-16	9.7500	10.4000	9.7500	10.4000	+4.000%	2	1,997	-55.769%
2026-01-15	9.0000	10.5000	9.0000	10.0000	+3.199%	23	1,997	-54.000%
2026-01-14	9.9200	10.1000	9.6900	9.6900	-3.100%	8	2,005	-52.528%
2026-01-13	10.7000	10.7500	10.0000	10.0000	-5.660%	45	2,009	-54.000%
2026-01-12	10.6600	10.6600	10.4800	10.6000	+11.579%	67	1,973	-56.604%
2026-01-09	9.1600	9.5200	8.9100	9.5000	+21.795%	84	1,947	-51.579%
2026-01-07	7.8000	7.8000	7.8000	7.8000	-8.235%	14	1,908	-41.026%
2026-01-06	8.2000	8.5000	8.2000	8.5000	+7.188%	211	1,922	-45.882%
2026-01-05	7.8000	8.5000	7.8000	7.9300	+13.286%	54	1,690	-41.992%
2026-01-02	7.8000	7.8000	6.8500	7.0000	-7.039%	58	1,690	-34.286%
2025-12-31	7.8000	7.8000	7.5300	7.5300	-6.343%	15	1,625	-38.911%
2025-12-30	7.8100	8.0400	7.8100	8.0400	+1.005%	12	1,625	-42.786%
2025-12-29	8.1000	8.1000	7.9000	7.9600	-7.009%	5	1,633	-42.211%
2025-12-26	8.5100	8.5600	8.5000	8.5600	+6.866%	14	1,629	-46.262%
2025-12-24	7.8000	8.2500	7.8000	8.0100	-1.111%	40	1,651	-42.572%
2025-12-23	8.4000	8.4000	8.1000	8.1000	-1.220%	22	1,651	-43.210%
2025-12-22	8.1200	8.5000	8.1200	8.2000	+18.841%	64	1,629	-43.902%
2025-12-18	7.6000	7.6000	6.9000	6.9000	+1.620%	54	1,592	-33.333%
2025-12-16	6.5000	7.3000	6.5000	6.7900	+1.343%	25	1,538	-32.253%
2025-12-15	7.0000	7.0000	6.7000	6.7000	-1.471%	106	1,513	-31.343%
2025-12-12	8.5000	8.5000	6.6000	6.8000	-2.857%	24	1,476	-32.353%
2025-12-11	6.9000	7.1000	6.7000	7.0000	+7.692%	29	1,475	-34.286%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-1.515%	3	1,452	-29.231%
2025-12-05	8.4000	8.4000	6.6000	6.6000	+10.000%	5	1,422	-30.303%
2025-12-04	6.0000	6.0000	5.9800	6.0000	-10.448%	47	1,417	-23.333%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-1.471%	1	1,370	-31.343%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-0.293%	1	1,369	-32.353%
2025-12-01	6.7000	7.5000	6.7000	6.8200	+1.791%	22	1,368	-32.551%
2025-11-28	6.5000	6.7000	6.5000	6.7000	+13.559%	5	1,346	-31.343%
2025-11-26	6.0000	6.0000	5.8300	5.9000	+14.563%	4	1,343	-22.034%
2025-11-25	5.1500	5.1500	5.1500	5.1500	-0.579%	1	1,343	-10.680%
2025-11-24	5.2000	5.2000	5.1800	5.1800	+12.609%	16	1,343	-11.197%
2025-11-21	4.6000	4.6000	4.6000	4.6000	0.000%	7	1,328	0.000%
2025-11-20	5.3900	5.3900	4.6000	4.6000	-8.000%	7	1,328	0.000%
2025-11-19	5.0000	5.0000	5.0000	5.0000	0.000%	4	1,321	-8.000%
2025-11-18	5.0400	5.0400	5.0000	5.0000	0.000%	3	1,317	-8.000%
2025-11-17	5.0700	5.5000	4.9700	5.0000	-7.749%	9	1,317	-8.000%
2025-11-14	5.0000	5.4200	5.0000	5.4200	+4.231%	6	1,311	-15.129%
2025-11-13	5.5000	5.5000	5.2000	5.2000	-12.458%	13	1,306	-11.538%
2025-11-12	5.9000	5.9400	5.9000	5.9400	+16.471%	4	1,300	-22.559%
2025-11-11	5.4000	5.4000	5.1000	5.1000	-0.971%	33	1,265	-9.804%
2025-11-10	5.0000	5.7000	5.0000	5.1500	+5.533%	40	1,265	-10.680%
2025-11-07	4.8800	4.8800	4.8800	4.8800	+7.489%	1	1,232	-5.738%
2025-11-05	4.9000	4.9500	4.5200	4.5400	+0.889%	104	1,232	+1.322%
2025-11-04	4.6400	4.6400	4.3000	4.5000	-10.000%	126	1,132	+2.222%
2025-11-03	6.0000	6.0000	5.0000	5.0000	-39.759%	19	1,023	-8.000%
2025-10-31	7.1500	8.3000	7.1500	8.3000	+7.792%	2	1,023	-44.578%
2025-10-30	7.0300	7.7000	6.9000	7.7000	-7.229%	9	1,021	-40.260%
2025-10-29	8.3000	8.3000	8.3000	8.3000	+16.084%	1	1,013	-44.578%
2025-10-28	7.0500	7.1600	6.4100	7.1500	+0.281%	1,300	1,012	-35.664%
2025-10-27	7.0000	7.1300	6.9100	7.1300	-10.875%	15	1,947	-35.484%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-4.762%	1	1,947	-42.500%
2025-10-23	8.3000	8.4000	8.3000	8.4000	-1.176%	15	1,946	-45.238%
2025-10-22	7.9300	8.5000	7.3500	8.5000	+7.595%	302	1,931	-45.882%
2025-10-21	7.9000	8.1500	6.8600	7.9000	-24.184%	1,711	1,629	-41.772%
2025-10-20	10.4200	10.4200	10.4200	10.4200	+7.423%	3	544	-55.854%
2025-10-17	12.2000	12.2000	9.7000	9.7000	-15.284%	10	544	-52.577%
2025-10-16	11.4500	11.4500	11.4500	11.4500	+14.386%	5	548	-59.825%
2025-10-15	10.2000	10.2000	10.0100	10.0100	-7.315%	13	543	-54.046%
2025-10-14	9.5000	10.8000	9.5000	10.8000	+11.340%	11	543	-57.407%
2025-10-13	9.2700	9.7000	9.1300	9.7000	+6.593%	20	536	-52.577%
2025-10-08	8.0000	9.1000	8.0000	9.1000	+12.069%	243	518	-49.451%
2025-10-06	8.1600	8.1600	8.1100	8.1200	+15.177%	125	275	-43.350%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-7.723%	8	277	-34.752%
2025-09-26	7.3000	7.6900	7.3000	7.6400	+12.353%	17	269	-39.791%
2025-09-25	6.6000	6.9500	6.6000	6.8000	+2.874%	4	264	-32.353%
2025-09-24	7.0900	7.2000	6.5400	6.6100	-8.575%	60	261	-30.408%
2025-09-23	7.1000	7.2300	6.3500	7.2300	+6.324%	40	255	-36.376%
2025-09-22	6.5000	6.8000	6.5000	6.8000	+4.615%	61	229	-32.353%
2025-09-19	6.3000	6.5000	6.3000	6.5000	+14.841%	6	225	-29.231%
2025-09-18	5.6600	5.6600	5.6600	5.6600	+1.071%	21	225	-18.728%
2025-09-17	5.7000	5.7500	5.6000	5.6000	-6.667%	121	225	-17.857%
2025-09-16	6.0000	6.0000	6.0000	6.0000	+6.195%	5	120	-23.333%
2025-09-15	5.7000	5.7000	5.6500	5.6500	0.000%	120	120	-18.584%