Dark

CDE20280121C22.5
CDE Jan 21 2028 22.50 Call (CDE280121C00022500)
option OPRA

EOD

Jul 20, 2026

2.95+1.724%(+0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.9500	3.0100	2.9500	2.9500	+1.724%	23	1,861	0.000%
2026-07-17	2.7500	3.0000	2.7500	2.9000	-10.769%	47	1,859	+1.724%
2026-07-16	3.5900	3.5900	3.2500	3.2500	-12.162%	83	1,862	-9.231%
2026-07-15	3.7000	3.8400	3.6100	3.7000	-1.333%	43	1,784	-20.270%
2026-07-14	3.9500	4.0100	3.7500	3.7500	+1.351%	3	1,743	-21.333%
2026-07-13	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,741	-20.270%
2026-07-10	3.9000	3.9000	3.8900	3.9000	-3.941%	26	1,741	-24.359%
2026-07-09	4.0600	4.0600	4.0600	4.0600	+9.730%	8	1,715	-27.340%
2026-07-08	3.7600	3.7600	3.4700	3.7000	-10.194%	65	1,719	-20.270%
2026-07-07	4.4000	4.4000	4.1200	4.1200	-10.435%	12	1,709	-28.398%
2026-07-06	4.8500	5.1000	4.5400	4.6000	-4.167%	590	1,698	-35.870%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+10.599%	1	1,241	-38.542%
2026-07-01	4.4100	4.4200	4.3400	4.3400	+0.930%	162	1,241	-32.028%
2026-06-30	4.2400	4.3000	4.1600	4.3000	+3.365%	305	1,241	-31.395%
2026-06-29	4.1000	4.1600	4.1000	4.1600	-3.480%	17	1,242	-29.087%
2026-06-26	4.2300	4.3300	4.2300	4.3100	+6.420%	153	1,242	-31.555%
2026-06-25	3.9700	4.1000	3.9700	4.0500	+7.143%	129	1,242	-27.160%
2026-06-24	3.9800	3.9900	3.7000	3.7800	-17.826%	188	1,153	-21.958%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,106	-35.870%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-17.355%	1	1,106	-41.000%
2026-06-16	6.0500	6.0500	6.0500	6.0500	+1.510%	6	1,106	-51.240%
2026-06-15	5.9600	5.9600	5.9600	5.9600	+18.020%	1	1,100	-50.503%
2026-06-12	5.0500	5.0500	5.0500	5.0500	+8.836%	1	1,099	-41.584%
2026-06-11	4.0900	4.6400	4.0000	4.6400	+7.907%	13	1,099	-36.422%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,100	-31.395%
2026-06-09	4.6600	4.6600	4.2000	4.2000	-9.677%	5	1,098	-29.762%
2026-06-08	5.0300	5.0300	4.6500	4.6500	+3.333%	24	1,099	-36.559%
2026-06-05	5.1000	5.1000	4.5000	4.5000	-27.419%	27	1,123	-34.444%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+1.639%	2	1,124	-52.419%
2026-05-29	6.1000	6.1000	6.1000	6.1000	+15.094%	3	1,122	-51.639%
2026-05-28	5.2000	5.3000	5.2000	5.3000	-6.195%	13	1,122	-44.340%
2026-05-27	5.5700	5.6800	5.5700	5.6500	+6.604%	154	1,130	-47.788%
2026-05-22	5.1000	5.3000	5.1000	5.3000	+8.163%	14	1,142	-44.340%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-8.411%	1	1,142	-39.796%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-4.464%	1	1,143	-44.860%
2026-05-15	5.6700	5.8000	5.5900	5.6000	-18.841%	57	1,143	-47.321%
2026-05-13	7.0000	7.0000	6.9000	6.9000	+3.139%	14	1,163	-57.246%
2026-05-12	6.8600	6.8600	6.6900	6.6900	+0.150%	5	1,158	-55.904%
2026-05-11	6.8000	6.8900	6.6800	6.6800	+12.269%	17	1,158	-55.838%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-8.462%	1	1,157	-50.420%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,157	-54.615%
2026-05-06	6.1500	6.2000	6.0000	6.2000	+21.569%	11	1,157	-52.419%
2026-05-05	5.2400	5.3900	5.1000	5.1000	-5.556%	149	1,149	-42.157%
2026-05-04	5.6100	5.6100	5.3000	5.4000	-5.263%	165	1,004	-45.370%
2026-04-30	5.7000	5.7000	5.7000	5.7000	+4.015%	5	939	-48.246%
2026-04-29	5.4000	5.7000	5.2000	5.4800	-8.667%	60	942	-46.168%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-7.975%	3	923	-50.833%
2026-04-24	6.5200	6.5200	6.5200	6.5200	+5.502%	2	920	-54.755%
2026-04-23	6.4900	6.4900	6.1500	6.1800	-1.120%	19	920	-52.265%
2026-04-21	6.9000	7.1500	6.2000	6.2500	-11.972%	40	915	-52.800%
2026-04-20	6.8500	7.2000	6.7000	7.1000	-5.333%	8	905	-58.451%
2026-04-17	7.6000	7.6000	7.3000	7.5000	+7.143%	33	899	-60.667%
2026-04-16	7.2100	7.2100	6.8000	7.0000	-8.377%	23	886	-57.857%
2026-04-15	7.6400	7.6400	7.6400	7.6400	-3.413%	5	865	-61.387%
2026-04-14	8.0000	8.0000	7.9100	7.9100	+6.174%	30	860	-62.705%
2026-04-13	7.2500	7.4500	7.2000	7.4500	-0.799%	55	830	-60.403%
2026-04-09	7.5300	7.5300	7.5100	7.5100	+13.788%	40	805	-60.719%
2026-04-07	6.7000	6.7000	6.6000	6.6000	-2.941%	20	845	-55.303%
2026-04-06	6.9000	6.9000	6.8000	6.8000	0.000%	23	825	-56.618%
2026-04-02	6.5500	6.8000	6.5500	6.8000	-1.449%	21	783	-56.618%
2026-04-01	6.8000	7.4500	6.8000	6.9000	+3.759%	73	783	-57.246%
2026-03-31	6.1000	6.6500	6.1000	6.6500	+33.000%	3	719	-55.639%
2026-03-30	5.5000	5.5000	5.0000	5.0000	-15.254%	5	718	-41.000%
2026-03-27	5.3500	5.9000	5.3000	5.9000	+4.425%	58	713	-50.000%
2026-03-26	5.6500	5.6500	5.6500	5.6500	-14.264%	7	670	-47.788%
2026-03-25	6.5500	6.5900	6.5500	6.5900	+1.855%	21	670	-55.235%
2026-03-24	6.4700	6.4700	6.4700	6.4700	+7.833%	2	649	-54.405%
2026-03-23	6.1500	6.1500	6.0000	6.0000	-7.692%	9	648	-50.833%
2026-03-20	6.4000	6.5000	6.3500	6.5000	+0.775%	33	645	-54.615%
2026-03-19	6.5400	6.5400	6.1000	6.4500	-14.000%	8	619	-54.264%
2026-03-18	6.8000	7.5000	6.8000	7.5000	-7.635%	11	613	-60.667%
2026-03-17	8.4400	8.4500	8.1200	8.1200	-9.778%	7	613	-63.670%
2026-03-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	608	-67.222%
2026-03-12	8.8000	9.0000	8.8000	9.0000	-0.881%	22	608	-67.222%
2026-03-11	9.4000	9.4000	9.0800	9.0800	-11.845%	13	586	-67.511%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+14.317%	6	574	-71.359%
2026-03-09	9.2000	9.2000	8.9000	9.0100	-8.990%	9	578	-67.259%
2026-03-06	9.3000	9.9000	9.1600	9.9000	+5.996%	36	575	-70.202%
2026-03-05	9.9500	9.9500	9.3400	9.3400	-14.312%	46	540	-68.415%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-11.741%	1	566	-72.936%
2026-03-02	12.3500	12.3500	12.3500	12.3500	+4.132%	1	567	-76.113%
2026-02-26	11.4000	11.8600	11.4000	11.8600	+2.241%	2	566	-75.126%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+1.310%	61	533	-74.569%
2026-02-23	11.6200	11.6200	11.3000	11.4500	+4.091%	50	533	-74.236%
2026-02-20	11.3000	11.3000	11.0000	11.0000	+10.000%	15	495	-73.182%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+1.010%	10	494	-70.500%
2026-02-13	9.8000	9.9000	9.8000	9.9000	+13.014%	4	485	-70.202%
2026-02-12	10.0000	10.0500	8.7600	8.7600	-11.960%	57	485	-66.324%
2026-02-11	10.1000	10.1000	9.7000	9.9500	-5.238%	21	507	-70.352%
2026-02-09	10.5200	10.5200	10.5000	10.5000	+15.385%	2	501	-71.905%
2026-02-06	9.0000	9.1000	9.0000	9.1000	+24.658%	2	499	-67.582%
2026-02-05	7.3000	7.3000	7.3000	7.3000	-17.045%	1	498	-59.589%
2026-02-03	9.2000	9.3000	8.2000	8.8000	-2.222%	10	497	-66.477%
2026-02-02	9.0000	9.0000	9.0000	9.0000	+16.883%	1	502	-67.222%
2026-01-30	9.6000	10.4000	7.7000	7.7000	-33.621%	53	502	-61.688%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-1.277%	2	501	-74.569%
2026-01-28	11.7500	11.7500	11.7500	11.7500	-1.674%	1	501	-74.894%
2026-01-27	11.5000	12.0000	11.5000	11.9500	-8.779%	44	502	-75.314%
2026-01-26	13.8400	13.8400	13.1000	13.1000	+3.068%	62	486	-77.481%
2026-01-23	12.1000	12.7700	12.1000	12.7100	+9.099%	7	486	-76.790%
2026-01-22	10.6700	11.6500	10.6700	11.6500	+14.216%	34	489	-74.678%
2026-01-21	10.3000	10.3000	9.3600	10.2000	+12.088%	14	379	-71.078%
2026-01-20	9.5000	9.7000	9.1000	9.1000	-4.211%	57	375	-67.582%
2026-01-16	8.5000	9.5000	8.2500	9.5000	+14.046%	8	331	-68.947%
2026-01-15	8.1000	8.3300	8.1000	8.3300	-0.120%	3	331	-64.586%
2026-01-14	8.7500	8.7500	8.1000	8.3400	-2.342%	18	332	-64.628%
2026-01-13	8.9000	8.9000	8.5400	8.5400	-1.839%	20	318	-65.457%
2026-01-12	9.3000	9.3000	8.7000	8.7000	+8.750%	16	328	-66.092%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+11.576%	1	312	-63.125%
2026-01-08	7.1700	7.1700	7.1700	7.1700	+8.636%	4	312	-58.856%
2026-01-07	7.2500	7.2500	6.6000	6.6000	-6.911%	20	312	-55.303%
2026-01-06	7.1000	7.1000	7.0900	7.0900	+6.138%	10	297	-58.392%
2026-01-05	6.6800	6.6800	6.6800	6.6800	+15.172%	10	307	-55.838%
2026-01-02	6.0000	6.0000	5.8000	5.8000	-13.043%	6	307	-49.138%
2025-12-30	6.7600	6.7600	6.6700	6.6700	+9.344%	40	307	-55.772%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-8.955%	3	307	-51.639%
2025-12-23	6.6000	6.9000	6.6000	6.7000	+11.667%	32	307	-55.970%
2025-12-19	6.0000	6.0000	6.0000	6.0000	0.000%	5	296	-50.833%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+7.914%	1	296	-50.833%
2025-12-11	5.6000	6.1000	5.4000	5.5600	+6.923%	13	295	-46.942%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+15.556%	20	287	-43.269%
2025-12-08	4.7000	4.7000	4.5000	4.5000	-5.063%	23	307	-34.444%
2025-12-04	5.0900	5.0900	4.7400	4.7400	-5.200%	3	285	-37.764%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-7.407%	1	282	-41.000%
2025-12-01	5.9000	5.9000	5.4000	5.4000	+30.120%	11	282	-45.370%
2025-11-26	4.1500	4.1500	4.1500	4.1500	-3.488%	2	273	-28.916%
2025-11-25	4.3000	4.3000	4.3000	4.3000	+10.256%	1	273	-31.395%
2025-11-24	3.9000	3.9000	3.9000	3.9000	+21.875%	1	273	-24.359%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-28.731%	10	274	-7.813%
2025-11-20	4.4900	4.4900	4.4900	4.4900	-6.067%	1	274	-34.298%
2025-11-13	4.4000	4.7800	4.3000	4.7800	+23.196%	7	273	-38.285%
2025-11-06	3.8800	3.8800	3.8800	3.8800	+13.450%	34	269	-23.969%
2025-11-04	3.4800	3.4800	3.4200	3.4200	-13.418%	11	235	-13.743%
2025-11-03	4.7000	4.7000	3.9500	3.9500	-30.088%	43	224	-25.316%
2025-10-31	6.0000	6.0000	5.6500	5.6500	-5.833%	7	224	-47.788%
2025-10-30	5.0600	6.0500	5.0500	6.0000	-3.226%	16	217	-50.833%
2025-10-29	6.5700	6.8000	5.2000	6.2000	-30.337%	30	207	-52.419%
2025-10-20	9.8500	9.8500	8.7000	8.9000	0.000%	12	201	-66.854%
2025-10-17	9.5000	9.5000	8.9000	8.9000	-9.553%	36	190	-66.854%
2025-10-16	9.5400	9.8400	9.5400	9.8400	+11.818%	60	168	-70.020%
2025-10-15	8.7100	9.3000	8.7100	8.8000	+10.000%	67	154	-66.477%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-1.235%	15	137	-63.125%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+9.459%	10	122	-63.580%
2025-10-09	7.3000	7.4000	7.2500	7.4000	-1.070%	3	122	-60.135%
2025-10-08	7.3000	7.4900	7.3000	7.4800	+18.730%	11	120	-60.561%
2025-10-07	6.3000	6.3000	6.3000	6.3000	-1.563%	2	118	-53.175%
2025-10-03	6.4000	6.4000	6.4000	6.4000	+8.108%	3	119	-53.906%
2025-10-02	5.9000	5.9200	5.9000	5.9200	-2.951%	10	119	-50.169%
2025-10-01	6.2200	6.2200	6.1000	6.1000	+1.836%	4	109	-51.639%
2025-09-26	6.0200	6.0200	5.9900	5.9900	+8.909%	8	105	-50.751%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+5.769%	2	97	-46.364%
2025-09-22	5.2000	5.2000	5.2000	5.2000	+0.971%	11	95	-43.269%
2025-09-19	4.8000	5.1500	4.8000	5.1500	+19.767%	17	84	-42.718%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-12.245%	1	73	-31.395%
2025-09-15	4.4700	4.9000	4.2100	4.9000	0.000%	73	72	-39.796%