Dark

CDE20280121C20
CDE Jan 21 2028 20.00 Call (CDE280121C00020000)
option OPRA

EOD

Jul 20, 2026

3.50-4.891%(-0.18)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.5900	3.5900	3.5000	3.5000	-4.891%	41	4,074	0.000%
2026-07-17	3.4500	3.7000	3.3600	3.6800	-1.075%	82	4,062	-4.891%
2026-07-16	4.0000	4.0000	3.7200	3.7200	-13.488%	129	4,021	-5.914%
2026-07-15	4.3000	4.3000	4.2000	4.3000	-4.444%	16	3,936	-18.605%
2026-07-14	4.4100	4.6000	4.4100	4.5000	-2.174%	4	3,920	-22.222%
2026-07-09	4.6500	4.6500	4.6000	4.6000	+13.861%	55	3,921	-23.913%
2026-07-08	4.5000	4.5000	4.0000	4.0400	-10.222%	66	3,883	-13.366%
2026-07-07	4.7500	4.7500	4.5000	4.5000	-16.667%	12	3,868	-22.222%
2026-07-06	5.2000	5.4000	5.1000	5.4000	-5.097%	40	3,866	-35.185%
2026-07-02	5.7500	5.8000	5.6900	5.6900	+21.064%	13	3,801	-38.489%
2026-06-30	4.7900	4.9000	4.7000	4.7000	-1.674%	57	3,801	-25.532%
2026-06-29	4.7400	4.9000	4.6900	4.7800	+6.222%	134	3,746	-26.778%
2026-06-26	4.8000	5.2000	4.5000	4.5000	-2.174%	179	3,634	-22.222%
2026-06-25	4.5000	4.8000	4.4000	4.6000	+5.747%	133	3,463	-23.913%
2026-06-24	4.5500	4.6000	4.3000	4.3500	-11.224%	325	3,436	-19.540%
2026-06-23	5.0000	5.0000	4.8500	4.9000	-10.909%	19	3,301	-28.571%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+4.563%	4	3,312	-36.364%
2026-06-18	5.8900	5.8900	5.2600	5.2600	-18.196%	17	3,318	-33.460%
2026-06-17	6.6900	6.8700	6.4300	6.4300	-6.131%	17	3,318	-45.568%
2026-06-16	6.9000	6.9000	6.6800	6.8500	+3.788%	57	3,318	-48.905%
2026-06-15	6.7900	6.7900	6.6000	6.6000	+32.000%	52	3,271	-46.970%
2026-06-11	4.6200	5.0000	4.6200	5.0000	+7.527%	51	3,222	-30.000%
2026-06-10	5.0000	5.0000	4.6500	4.6500	-7.000%	103	3,219	-24.731%
2026-06-09	5.3000	5.3400	4.7000	5.0000	-6.015%	247	3,117	-30.000%
2026-06-08	5.6000	5.6200	5.3200	5.3200	+3.906%	18	2,988	-34.211%
2026-06-05	5.9200	5.9200	5.1200	5.1200	-20.125%	116	2,976	-31.641%
2026-06-04	6.6000	6.6000	6.4100	6.4100	-3.026%	23	2,990	-45.398%
2026-06-03	6.6100	6.6100	6.6100	6.6100	-3.504%	1	3,006	-47.050%
2026-06-02	6.7800	6.9000	6.7800	6.8500	+2.853%	13	3,005	-48.905%
2026-06-01	6.6000	6.6600	6.6000	6.6600	-2.489%	45	2,993	-47.447%
2026-05-29	6.3400	6.8700	6.3400	6.8300	+3.485%	6	2,993	-48.755%
2026-05-28	6.2000	6.6000	5.6000	6.6000	+6.452%	38	2,995	-46.970%
2026-05-27	6.2000	6.3000	6.2000	6.2000	-4.615%	54	2,968	-43.548%
2026-05-26	6.2800	6.5000	6.2800	6.5000	+10.169%	33	2,932	-46.154%
2026-05-22	6.1000	6.1000	5.7000	5.9000	-4.839%	83	2,894	-40.678%
2026-05-21	5.7500	6.4600	5.7200	6.2000	+2.990%	399	2,893	-43.548%
2026-05-20	6.0200	6.0200	6.0200	6.0200	-2.903%	1	2,893	-41.860%
2026-05-15	6.7000	6.7000	6.0000	6.2000	-16.216%	66	2,892	-43.548%
2026-05-14	7.4000	7.4000	7.4000	7.4000	-5.128%	8	2,856	-52.703%
2026-05-13	7.7900	7.8000	7.7000	7.8000	0.000%	13	2,852	-55.128%
2026-05-12	7.0000	7.8500	7.0000	7.8000	+6.849%	34	2,852	-55.128%
2026-05-11	7.3000	7.6000	7.3000	7.3000	+8.955%	12	2,852	-52.055%
2026-05-08	6.5900	6.7200	6.4000	6.7000	+1.515%	76	2,841	-47.761%
2026-05-07	6.8000	7.6000	6.3500	6.6000	-1.493%	193	2,780	-46.970%
2026-05-06	6.7500	6.7500	6.7000	6.7000	+15.717%	2	2,707	-47.761%
2026-05-05	6.3000	6.3000	5.7000	5.7900	-6.613%	123	2,707	-39.551%
2026-05-04	6.3000	6.3000	6.2000	6.2000	+0.977%	112	2,619	-43.548%
2026-05-01	6.2000	6.6000	6.1000	6.1400	-4.806%	41	2,565	-42.997%
2026-04-30	6.1000	6.4500	6.1000	6.4500	+5.738%	39	2,565	-45.736%
2026-04-29	6.0000	6.1000	5.8600	6.1000	-4.538%	18	2,563	-42.623%
2026-04-28	6.5000	6.8000	6.1000	6.3900	-11.250%	21	2,560	-45.227%
2026-04-27	7.2000	7.2000	7.2000	7.2000	-2.439%	9	2,550	-51.389%
2026-04-24	7.0400	7.4300	6.9000	7.3800	+6.957%	33	2,541	-52.575%
2026-04-23	7.0100	7.0100	6.8000	6.9000	-1.849%	9	2,569	-49.275%
2026-04-21	6.6000	7.0500	6.6000	7.0300	-9.290%	59	2,573	-50.213%
2026-04-20	7.8000	7.8000	7.6500	7.7500	-6.061%	47	2,520	-54.839%
2026-04-17	8.0000	8.3000	8.0000	8.2500	+8.410%	3	2,495	-57.576%
2026-04-16	7.6100	7.6100	7.6100	7.6100	-15.444%	1	2,494	-54.008%
2026-04-15	8.5000	9.0000	8.2700	9.0000	+2.975%	17	2,493	-61.111%
2026-04-14	8.8200	9.1000	8.7200	8.7400	+6.585%	50	2,482	-59.954%
2026-04-13	8.2000	8.2000	8.2000	8.2000	+1.235%	5	2,446	-57.317%
2026-04-10	8.3200	8.3200	8.1000	8.1000	+2.532%	8	2,441	-56.790%
2026-04-09	8.3500	8.3500	7.6700	7.9000	+1.282%	92	2,433	-55.696%
2026-04-08	8.7000	8.7000	7.8000	7.8000	+4.000%	97	2,342	-55.128%
2026-04-07	7.3000	7.5000	7.2900	7.5000	-2.597%	57	2,296	-53.333%
2026-04-06	7.2000	7.7000	7.2000	7.7000	+1.316%	11	2,239	-54.545%
2026-04-02	6.9000	7.6000	6.9000	7.6000	-7.317%	90	2,203	-53.947%
2026-04-01	7.4000	8.2000	7.4000	8.2000	+12.329%	63	2,203	-57.317%
2026-03-31	6.2000	7.4000	6.1500	7.3000	+16.242%	200	2,160	-52.055%
2026-03-30	6.3000	6.4000	6.2800	6.2800	+2.951%	98	2,133	-44.268%
2026-03-27	5.6500	6.4000	5.4000	6.1000	+5.172%	57	2,207	-42.623%
2026-03-26	5.9600	5.9600	5.8000	5.8000	-17.143%	23	2,203	-39.655%
2026-03-25	7.1400	7.8000	7.0000	7.0000	-0.709%	331	2,191	-50.000%
2026-03-24	6.9000	7.0500	6.9000	7.0500	+2.174%	194	2,053	-50.355%
2026-03-23	6.9300	7.2000	6.4000	6.9000	+4.545%	22	2,181	-49.275%
2026-03-20	7.0300	7.0300	6.6000	6.6000	-5.714%	19	2,163	-46.970%
2026-03-19	6.5000	7.1600	6.5000	7.0000	-11.616%	81	2,157	-50.000%
2026-03-18	8.0000	8.3000	7.9200	7.9200	-11.409%	87	2,140	-55.808%
2026-03-17	9.1000	9.1000	8.9000	8.9400	+0.903%	18	2,073	-60.850%
2026-03-16	8.9000	8.9000	8.5600	8.8600	+4.235%	28	2,068	-60.497%
2026-03-13	9.1300	9.5000	8.5000	8.5000	-13.265%	9	2,045	-58.824%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-5.769%	10	2,046	-64.286%
2026-03-11	10.6000	10.6000	10.4000	10.4000	-6.306%	2	2,036	-66.346%
2026-03-10	10.8500	11.1000	10.8500	11.1000	+11.670%	9	2,036	-68.468%
2026-03-09	9.3000	9.9400	9.3000	9.9400	-5.782%	42	2,033	-64.789%
2026-03-06	10.5500	10.5500	10.5500	10.5500	+2.726%	11	2,024	-66.825%
2026-03-05	10.5000	10.6000	9.8000	10.2700	-13.915%	50	2,033	-65.920%
2026-03-03	11.3400	11.9300	11.3400	11.9300	-10.770%	3	2,039	-70.662%
2026-03-02	12.3000	13.8200	12.3000	13.3700	-3.605%	3	2,039	-73.822%
2026-02-27	13.9000	13.9000	13.6000	13.8700	-1.421%	7	2,038	-74.766%
2026-02-26	12.9000	14.0700	12.9000	14.0700	+12.560%	81	2,038	-75.124%
2026-02-25	12.7000	12.7000	12.4000	12.5000	+4.080%	36	2,090	-72.000%
2026-02-24	11.6000	12.0100	11.6000	12.0100	-2.358%	2	2,090	-70.858%
2026-02-23	12.4500	12.6000	12.1000	12.3000	+2.075%	113	2,089	-71.545%
2026-02-20	11.7000	12.2000	11.1000	12.0500	+3.611%	133	2,049	-70.954%
2026-02-19	10.8000	12.0000	10.8000	11.6300	+12.913%	316	2,006	-69.905%
2026-02-18	10.4900	11.1000	10.3000	10.3000	+4.040%	16	1,731	-66.019%
2026-02-17	9.3000	9.9000	9.3000	9.9000	+4.211%	23	1,739	-64.646%
2026-02-12	11.0000	11.0000	9.5000	9.5000	-12.037%	69	1,746	-63.158%
2026-02-11	10.1000	10.8500	10.1000	10.8000	-0.917%	68	1,787	-67.593%
2026-02-10	10.9000	10.9000	10.9000	10.9000	-18.596%	5	1,802	-67.890%
2026-02-09	10.4000	13.3900	10.4000	13.3900	+36.633%	75	1,807	-73.861%
2026-02-06	9.7000	9.9500	9.7000	9.8000	+18.072%	244	1,807	-64.286%
2026-02-05	8.7000	8.7000	8.2500	8.3000	-10.753%	81	1,652	-57.831%
2026-02-04	10.0000	10.0000	8.8000	9.3000	-10.577%	12	1,643	-62.366%
2026-02-03	9.5100	10.4000	9.5100	10.4000	+17.514%	141	1,636	-66.346%
2026-02-02	9.2000	9.7000	8.5000	8.8500	-3.804%	27	1,526	-60.452%
2026-01-30	11.0000	11.0700	9.2000	9.2000	-24.280%	110	1,503	-61.957%
2026-01-29	13.4000	13.5000	12.1500	12.1500	-8.440%	31	1,442	-71.193%
2026-01-28	13.9000	13.9000	13.2000	13.2700	-0.599%	19	1,446	-73.625%
2026-01-27	13.5500	13.5500	12.4000	13.3500	+4.297%	106	1,447	-73.783%
2026-01-26	14.6000	15.0000	12.8000	12.8000	-8.571%	169	1,486	-72.656%
2026-01-23	13.6000	14.0000	13.3000	14.0000	+6.626%	10	1,520	-75.000%
2026-01-22	12.5800	13.1300	12.4000	13.1300	+23.868%	88	1,513	-73.343%
2026-01-21	10.6000	10.8000	9.9000	10.6000	+1.923%	56	1,549	-66.981%
2026-01-20	10.7000	10.7000	10.2100	10.4000	+2.970%	54	1,529	-66.346%
2026-01-16	9.1700	10.1000	9.1000	10.1000	+10.989%	47	1,499	-65.347%
2026-01-15	9.0000	9.2000	9.0000	9.1000	+2.709%	63	1,499	-61.538%
2026-01-14	9.1300	9.1300	8.8600	8.8600	-0.449%	21	1,476	-60.497%
2026-01-13	9.8500	10.1000	8.9000	8.9000	-6.611%	74	1,461	-60.674%
2026-01-12	9.8200	9.8200	9.5300	9.5300	+10.301%	66	1,429	-63.274%
2026-01-09	8.4000	8.7000	8.4000	8.6400	+9.367%	70	1,439	-59.491%
2026-01-08	7.4600	8.0000	7.3000	7.9000	+2.067%	28	1,381	-55.696%
2026-01-07	7.7000	7.7400	7.5000	7.7400	+0.519%	59	1,366	-54.780%
2026-01-06	7.0800	7.9800	7.0800	7.7000	+5.769%	119	1,313	-54.545%
2026-01-05	6.9000	7.4000	6.9000	7.2800	+15.556%	72	1,206	-51.923%
2026-01-02	7.2500	7.2500	6.3000	6.3000	-7.353%	138	1,206	-44.444%
2025-12-31	7.0000	7.0000	6.7000	6.8000	-4.225%	93	1,063	-48.529%
2025-12-30	7.3200	7.3200	7.1000	7.1000	0.000%	18	1,063	-50.704%
2025-12-29	7.3000	7.3000	7.0000	7.1000	-8.974%	44	1,045	-50.704%
2025-12-26	7.6000	7.9000	7.5000	7.8000	0.000%	39	1,022	-55.128%
2025-12-24	7.2900	7.8000	7.2900	7.8000	+3.862%	16	984	-55.128%
2025-12-23	7.4000	8.4000	7.3000	7.5100	+0.133%	12	984	-53.395%
2025-12-22	7.7000	8.0000	7.5000	7.5000	+5.634%	17	976	-53.333%
2025-12-19	7.0000	7.2000	6.7500	7.1000	+10.938%	39	974	-50.704%
2025-12-17	7.1000	7.1000	6.4000	6.4000	+9.777%	6	962	-45.313%
2025-12-16	5.8300	5.8300	5.8300	5.8300	-6.571%	2	956	-39.966%
2025-12-15	6.2400	6.2400	6.2400	6.2400	-2.194%	2	958	-43.910%
2025-12-12	7.0000	7.0000	6.3800	6.3800	-3.333%	5	956	-45.141%
2025-12-11	6.3900	6.6200	6.1600	6.6000	+22.222%	23	952	-46.970%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-1.818%	7	938	-35.185%
2025-12-09	5.3000	5.6000	5.3000	5.5000	+10.000%	35	938	-36.364%
2025-12-08	5.2500	5.2500	5.0000	5.0000	-10.714%	2	928	-30.000%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+3.704%	1	927	-37.500%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-5.263%	1	926	-35.185%
2025-12-03	5.6000	5.7000	5.6000	5.7000	-1.724%	4	925	-38.596%
2025-12-02	5.7000	5.8000	5.6000	5.8000	-4.918%	3	925	-39.655%
2025-12-01	6.4000	6.4000	6.1000	6.1000	+5.172%	284	924	-42.623%
2025-11-28	5.7000	6.0000	5.7000	5.8000	+11.538%	33	735	-39.655%
2025-11-26	5.1000	5.2000	5.1000	5.2000	+15.556%	22	701	-32.692%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+7.143%	2	701	-22.222%
2025-11-21	4.0000	4.2000	4.0000	4.2000	-16.000%	12	699	-16.667%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+9.890%	1	704	-30.000%
2025-11-19	4.6100	4.6100	4.5500	4.5500	+3.409%	26	703	-23.077%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-4.348%	6	677	-20.455%
2025-11-17	4.6000	4.6000	4.6000	4.6000	+6.977%	35	671	-23.913%
2025-11-14	4.3000	4.3000	4.3000	4.3000	-17.308%	15	636	-18.605%
2025-11-12	4.9000	5.2200	4.9000	5.2000	+15.556%	88	651	-32.692%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-4.255%	2	663	-22.222%
2025-11-10	4.9400	4.9400	3.9000	4.7000	+6.818%	5	663	-25.532%
2025-11-07	4.4000	4.4000	4.4000	4.4000	+3.774%	12	660	-20.455%
2025-11-06	4.4200	4.9000	4.2400	4.2400	+9.845%	5	648	-17.453%
2025-11-05	4.1000	4.1000	3.8600	3.8600	-1.026%	37	646	-9.326%
2025-11-04	4.1000	4.1700	3.8000	3.9000	-13.333%	95	624	-10.256%
2025-11-03	5.3000	5.7000	4.4800	4.5000	-28.685%	67	595	-22.222%
2025-10-31	6.2100	6.3100	6.2100	6.3100	-4.394%	2	595	-44.532%
2025-10-30	6.2500	6.6500	6.1000	6.6000	-4.348%	15	594	-46.970%
2025-10-29	7.1700	7.2000	5.8000	6.9000	+7.477%	21	592	-49.275%
2025-10-28	6.4200	6.4200	6.4200	6.4200	-15.526%	1	592	-45.483%
2025-10-24	7.3000	7.8000	7.3000	7.6000	0.000%	6	592	-53.947%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+1.333%	2	592	-53.947%
2025-10-22	6.8000	7.5000	6.8000	7.5000	+7.143%	5	592	-53.333%
2025-10-21	6.0000	7.3000	6.0000	7.0000	-29.860%	1,359	593	-50.000%
2025-10-20	9.5000	10.0500	9.5000	9.9800	+1.217%	1,300	1,481	-64.930%
2025-10-17	9.8600	9.8600	9.8600	9.8600	-3.523%	30	236	-64.503%
2025-10-16	10.1800	10.7000	10.1800	10.2200	+3.232%	65	234	-65.753%
2025-10-15	9.5800	9.9000	9.5800	9.9000	+12.245%	51	244	-64.646%
2025-10-13	8.3800	9.0400	8.3800	8.8200	+17.600%	15	295	-60.317%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.250%	1	309	-53.333%
2025-10-09	8.0000	8.0000	8.0000	8.0000	+8.108%	10	309	-56.250%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+5.714%	1	299	-52.703%
2025-10-07	7.0800	7.0800	7.0000	7.0000	-3.581%	43	298	-50.000%
2025-10-06	7.1500	7.2600	7.1500	7.2600	+8.358%	101	255	-51.791%
2025-10-03	7.2000	7.2000	6.7000	6.7000	+3.077%	26	169	-47.761%
2025-10-02	6.4000	6.5000	6.4000	6.5000	-5.797%	3	144	-46.154%
2025-10-01	7.0900	7.0900	6.8200	6.9000	+6.977%	14	142	-49.275%
2025-09-30	6.6500	6.6500	6.4500	6.4500	-3.731%	2	150	-45.736%
2025-09-29	7.1000	7.1000	6.7000	6.7000	+0.450%	15	150	-47.761%
2025-09-26	6.4800	6.8600	6.4800	6.6700	+4.219%	70	135	-47.526%
2025-09-25	6.3000	6.4000	6.3000	6.4000	+1.587%	7	95	-45.313%
2025-09-24	6.4000	6.4000	6.1800	6.3000	+0.800%	27	88	-44.444%
2025-09-23	6.5000	6.5000	6.2500	6.2500	+4.167%	39	62	-44.000%
2025-09-22	5.9000	6.0000	5.9000	6.0000	+5.263%	11	34	-41.667%
2025-09-19	5.5600	5.8200	5.5500	5.7000	+11.765%	14	34	-38.596%
2025-09-16	5.3300	5.3300	5.1000	5.1000	0.000%	30	30	-31.373%