Dark

CDE20280121C25
CDE Jan 21 2028 25.00 Call (CDE280121C00025000)
option OPRA

EOD

Jul 20, 2026

2.60-4.762%(-0.13)1,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.7000	2.7000	2.6000	2.6000	-4.762%	1,169	8,572	0.000%
2026-07-17	2.8000	2.8000	2.6000	2.7300	-6.826%	53	7,596	-4.762%
2026-07-16	3.0000	3.0100	2.8200	2.9300	-10.671%	343	7,588	-11.263%
2026-07-15	3.3600	3.3600	3.2700	3.2800	-3.529%	22	7,381	-20.732%
2026-07-14	3.5000	3.5000	3.4000	3.4000	+6.250%	46	7,367	-23.529%
2026-07-13	3.4000	3.4000	3.1000	3.2000	-8.309%	2,152	7,401	-18.750%
2026-07-10	3.5300	3.5300	3.4600	3.4900	-0.286%	57	5,678	-25.501%
2026-07-09	3.4500	3.6000	3.4500	3.5000	+8.025%	134	5,621	-25.714%
2026-07-08	3.2000	3.3000	3.0500	3.2400	-10.000%	131	5,543	-19.753%
2026-07-07	3.9000	3.9000	3.5400	3.6000	-8.861%	59	5,532	-27.778%
2026-07-06	4.2900	4.5000	3.9100	3.9500	-8.140%	624	5,486	-34.177%
2026-07-02	4.5100	4.5400	4.3000	4.3000	-2.273%	9	4,927	-39.535%
2026-07-01	3.7500	4.4000	3.7000	4.4000	+22.222%	173	4,927	-40.909%
2026-06-30	3.7500	3.7900	3.5000	3.6000	-4.255%	396	4,762	-27.778%
2026-06-29	3.3000	3.9000	3.3000	3.7600	+0.804%	30	4,386	-30.851%
2026-06-26	3.7500	4.0000	3.7300	3.7300	+3.611%	717	4,398	-30.295%
2026-06-25	3.7000	3.7000	3.5400	3.6000	+9.091%	68	4,110	-27.778%
2026-06-24	3.5000	3.6000	3.2100	3.3000	-12.000%	179	4,052	-21.212%
2026-06-23	3.9800	3.9800	3.7500	3.7500	-14.773%	26	3,927	-30.667%
2026-06-22	4.4500	4.4500	4.2000	4.4000	-1.345%	18	3,920	-40.909%
2026-06-18	4.6000	4.6000	4.4000	4.4600	-2.407%	36	3,884	-41.704%
2026-06-17	5.4000	5.4000	4.5700	4.5700	-13.118%	16	3,884	-43.107%
2026-06-16	5.8000	5.8000	5.2600	5.2600	-0.942%	8	3,886	-50.570%
2026-06-15	5.4600	5.5000	5.3100	5.3100	+20.682%	27	3,892	-51.036%
2026-06-12	4.5000	4.5000	4.2000	4.4000	+10.000%	47	3,914	-40.909%
2026-06-11	3.6700	4.0000	3.6000	4.0000	+6.383%	19	3,877	-35.000%
2026-06-10	3.8600	3.9000	3.6600	3.7600	-2.591%	18	3,871	-30.851%
2026-06-09	4.2600	4.2600	3.5700	3.8600	-8.095%	75	3,870	-32.642%
2026-06-08	4.4500	4.6500	4.2000	4.2000	+5.000%	80	3,852	-38.095%
2026-06-05	4.7700	4.7700	4.0000	4.0000	-20.000%	340	3,928	-35.000%
2026-06-03	5.2000	5.3900	5.0000	5.0000	-10.714%	17	3,968	-48.000%
2026-06-02	5.6000	5.6000	5.3300	5.6000	-3.448%	51	3,957	-53.571%
2026-06-01	5.3700	5.8000	5.3700	5.8000	+5.263%	18	3,928	-55.172%
2026-05-29	5.5100	5.5100	5.5100	5.5100	+2.226%	1	3,934	-52.813%
2026-05-28	5.3900	5.3900	5.3900	5.3900	+7.800%	10	3,935	-51.763%
2026-05-27	5.0000	5.1400	5.0000	5.0000	0.000%	157	3,935	-48.000%
2026-05-26	5.1000	5.1000	5.0000	5.0000	+5.708%	3	3,778	-48.000%
2026-05-22	4.5700	4.8000	4.5700	4.7300	-5.400%	19	3,765	-45.032%
2026-05-21	4.7000	5.0000	4.7000	5.0000	+6.383%	13	3,765	-48.000%
2026-05-20	4.7000	4.9000	4.6300	4.7000	+6.818%	457	3,765	-44.681%
2026-05-19	4.7000	4.7000	4.3600	4.4000	-8.333%	60	3,299	-40.909%
2026-05-18	4.9000	4.9000	4.8000	4.8000	-4.000%	2	3,299	-45.833%
2026-05-15	5.3000	5.3000	5.0000	5.0000	-18.033%	295	3,299	-48.000%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-3.175%	4	3,163	-57.377%
2026-05-13	6.3800	6.4800	6.0800	6.3000	-3.077%	109	3,136	-58.730%
2026-05-12	6.0000	6.5000	5.8000	6.5000	+8.153%	9	3,136	-60.000%
2026-05-11	5.9000	6.0300	5.9000	6.0100	+11.296%	18	3,136	-56.739%
2026-05-08	5.2000	5.7000	5.0000	5.4000	+3.846%	155	3,139	-51.852%
2026-05-07	5.5400	6.3100	5.2000	5.2000	-6.977%	121	3,219	-50.000%
2026-05-06	5.5000	5.5900	5.3000	5.5900	+24.222%	199	3,225	-53.488%
2026-05-05	4.7900	4.9600	4.5000	4.5000	-10.000%	73	3,036	-42.222%
2026-05-04	4.8000	5.1000	4.8000	5.0000	0.000%	6	3,036	-48.000%
2026-05-01	5.0000	5.4000	5.0000	5.0000	0.000%	43	2,999	-48.000%
2026-04-30	4.9000	5.1000	4.9000	5.0000	+4.167%	13	2,999	-48.000%
2026-04-29	5.2000	5.2000	4.7500	4.8000	-15.789%	231	3,003	-45.833%
2026-04-28	5.3500	5.7000	5.0700	5.7000	-2.062%	13	2,990	-54.386%
2026-04-27	5.8200	5.8200	5.8200	5.8200	-3.000%	6	2,982	-55.326%
2026-04-24	5.9000	6.0000	5.9000	6.0000	+10.092%	12	2,982	-56.667%
2026-04-23	5.5000	5.5000	5.3000	5.4500	-9.167%	16	2,984	-52.294%
2026-04-22	5.8800	6.2500	5.8800	6.0000	+4.895%	35	2,989	-56.667%
2026-04-21	6.2600	6.2600	5.6500	5.7200	-11.318%	19	2,994	-54.545%
2026-04-20	6.3000	6.5500	6.3000	6.4500	-4.586%	29	2,994	-59.690%
2026-04-17	6.7600	6.7600	6.7600	6.7600	+9.032%	2	2,973	-61.538%
2026-04-16	6.2100	6.2100	6.2000	6.2000	-4.615%	9	2,973	-58.065%
2026-04-15	7.2000	7.2000	6.5000	6.5000	-10.468%	73	2,964	-60.000%
2026-04-14	7.7900	7.7900	7.2600	7.2600	+6.452%	57	2,908	-64.187%
2026-04-13	6.7000	6.8200	6.5300	6.8200	+0.147%	22	2,938	-61.877%
2026-04-10	6.8600	6.8600	6.8100	6.8100	+3.182%	11	2,941	-61.821%
2026-04-09	6.6000	7.0000	6.6000	6.6000	-5.714%	68	2,930	-60.606%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+13.821%	56	2,962	-62.857%
2026-04-07	6.1000	6.1500	6.1000	6.1500	-0.806%	31	3,018	-57.724%
2026-04-06	6.0600	6.2000	6.0600	6.2000	-3.125%	22	3,017	-58.065%
2026-04-02	5.7000	6.4000	5.7000	6.4000	-1.538%	132	3,103	-59.375%
2026-04-01	6.8000	6.9000	6.5000	6.5000	+7.084%	63	3,103	-60.000%
2026-03-31	5.3000	6.0700	5.3000	6.0700	+27.789%	229	3,059	-57.166%
2026-03-30	4.7600	4.7600	4.7000	4.7500	-6.863%	59	2,835	-45.263%
2026-03-27	4.6600	5.3000	4.6600	5.1000	+10.151%	96	2,776	-49.020%
2026-03-26	5.3600	5.3600	4.6000	4.6300	-18.772%	29	2,703	-43.844%
2026-03-25	5.8000	5.8500	5.7000	5.7000	-5.000%	7	2,678	-54.386%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+9.290%	2	2,676	-56.667%
2026-03-23	5.9000	5.9000	5.4900	5.4900	-0.903%	19	2,676	-52.641%
2026-03-20	5.9000	5.9000	5.4900	5.5400	-4.318%	32	2,678	-53.069%
2026-03-19	5.5500	6.0300	5.3900	5.7900	-12.273%	112	2,683	-55.095%
2026-03-18	6.9600	6.9600	6.5000	6.6000	-13.725%	131	2,687	-60.606%
2026-03-16	7.4000	7.6500	7.4000	7.6500	-1.163%	65	2,602	-66.013%
2026-03-13	8.0000	8.7000	7.7400	7.7400	-6.747%	10	2,617	-66.408%
2026-03-12	8.3100	8.3100	8.3000	8.3000	-12.632%	6	2,614	-68.675%
2026-03-10	9.8000	9.8000	9.5000	9.5000	+6.622%	7	2,614	-72.632%
2026-03-09	9.1000	9.1000	7.6300	8.9100	-1.547%	43	2,614	-70.819%
2026-03-06	8.7500	9.0500	8.7500	9.0500	+5.848%	2	2,590	-71.271%
2026-03-05	9.1000	9.1000	8.4400	8.5500	-13.636%	109	2,588	-69.591%
2026-03-04	10.3000	10.3000	9.6000	9.9000	-1.493%	30	2,575	-73.737%
2026-03-03	10.0000	10.1000	10.0000	10.0500	-17.825%	18	2,567	-74.129%
2026-03-02	12.1400	12.2300	11.6000	12.2300	+0.493%	34	2,549	-78.741%
2026-02-27	12.4000	12.5000	11.8000	12.1700	0.000%	29	2,533	-78.636%
2026-02-26	10.7000	12.1700	10.6500	12.1700	+12.685%	50	2,512	-78.636%
2026-02-25	10.9500	11.1000	10.8000	10.8000	0.000%	12	2,487	-75.926%
2026-02-24	10.2800	10.9000	10.2800	10.8000	+0.935%	52	2,487	-75.926%
2026-02-23	10.8500	11.0000	10.5000	10.7000	+0.943%	48	2,477	-75.701%
2026-02-20	10.2300	10.6000	9.4500	10.6000	+4.950%	35	2,487	-75.472%
2026-02-19	10.0200	10.5100	9.6600	10.1000	+9.783%	23	2,495	-74.257%
2026-02-18	9.1000	9.5000	9.1000	9.2000	+3.371%	29	2,508	-71.739%
2026-02-17	7.9000	8.9000	7.9000	8.9000	-0.780%	14	2,503	-70.787%
2026-02-13	8.9300	9.1000	8.9300	8.9700	+13.544%	12	2,513	-71.014%
2026-02-12	9.3000	9.3000	7.9000	7.9000	-16.842%	13	2,513	-67.089%
2026-02-11	10.0000	10.0000	8.9000	9.5000	-4.040%	71	2,509	-72.632%
2026-02-10	9.5000	9.9000	9.5000	9.9000	+2.062%	26	2,455	-73.737%
2026-02-09	8.9000	9.7000	8.9000	9.7000	+12.791%	23	2,464	-73.196%
2026-02-06	8.3000	8.6000	8.3000	8.6000	+21.127%	51	2,478	-69.767%
2026-02-05	7.7000	7.7000	7.1000	7.1000	-12.346%	46	2,427	-63.380%
2026-02-04	8.8000	8.8000	7.5600	8.1000	-4.706%	12	2,423	-67.901%
2026-02-03	8.8000	8.8000	8.1100	8.5000	+11.842%	119	2,417	-69.412%
2026-02-02	8.2200	8.2200	7.4500	7.6000	-3.919%	122	2,333	-65.789%
2026-01-30	9.6000	9.7000	7.8000	7.9100	-28.091%	522	2,432	-67.130%
2026-01-29	11.9800	11.9800	10.8000	11.0000	-2.309%	28	2,169	-76.364%
2026-01-28	12.4500	12.4500	11.2600	11.2600	-2.087%	54	2,154	-76.909%
2026-01-27	11.6000	11.6000	11.0000	11.5000	-2.211%	17	2,116	-77.391%
2026-01-26	12.8000	13.3600	11.7600	11.7600	-2.000%	98	2,118	-77.891%
2026-01-23	11.6000	12.0000	11.3900	12.0000	+4.530%	45	2,058	-78.333%
2026-01-22	11.5000	11.6000	10.4000	11.4800	+28.989%	70	2,029	-77.352%
2026-01-21	9.2000	9.4000	8.9000	8.9000	-1.111%	19	2,078	-70.787%
2026-01-20	10.0000	10.0000	8.6400	9.0000	+2.273%	105	2,069	-71.111%
2026-01-16	7.9900	8.8000	7.5000	8.8000	+12.821%	22	2,007	-70.455%
2026-01-15	7.5600	7.8000	7.5600	7.8000	+4.000%	16	2,007	-66.667%
2026-01-14	8.0000	8.0000	7.5000	7.5000	-10.714%	15	2,008	-65.333%
2026-01-13	8.2000	8.5100	8.2000	8.4000	+5.000%	8	1,995	-69.048%
2026-01-12	7.9300	8.0000	7.9300	8.0000	+8.548%	3	1,990	-67.500%
2026-01-09	7.3700	7.3700	7.3700	7.3700	+8.382%	20	1,987	-64.722%
2026-01-06	6.0000	6.8000	6.0000	6.8000	+30.769%	73	1,967	-61.765%
2026-01-02	5.9000	6.0500	5.2000	5.2000	-10.345%	33	1,976	-50.000%
2025-12-31	6.2000	6.2000	5.8000	5.8000	-4.918%	51	1,949	-55.172%
2025-12-30	6.6000	6.6000	6.1000	6.1000	+2.007%	6	1,949	-57.377%
2025-12-29	5.4000	6.0000	5.4000	5.9800	+6.786%	32	1,948	-56.522%
2025-12-26	6.3000	6.5000	5.6000	5.6000	-5.085%	20	1,944	-53.571%
2025-12-24	5.9000	5.9000	5.9000	5.9000	-7.813%	1	1,945	-55.932%
2025-12-23	6.2900	6.4000	6.2900	6.4000	-1.538%	8	1,945	-59.375%
2025-12-22	6.5000	6.5000	6.0000	6.5000	+10.169%	9	1,937	-60.000%
2025-12-19	5.8000	6.1000	5.8000	5.9000	+18.000%	31	1,939	-55.932%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	1,912	-48.000%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,912	-52.294%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-1.852%	5	1,911	-50.943%
2025-12-11	5.5000	5.5000	5.0100	5.4000	+22.727%	31	1,906	-51.852%
2025-12-10	4.9000	4.9000	4.3900	4.4000	+7.843%	18	1,897	-40.909%
2025-12-09	4.0800	4.0800	4.0800	4.0800	+1.493%	2	1,881	-36.275%
2025-12-08	4.2000	4.2000	3.9700	4.0200	-11.648%	93	1,883	-35.323%
2025-12-05	4.7000	4.9500	4.5500	4.5500	-0.219%	25	1,792	-42.857%
2025-12-03	4.5000	4.5600	4.5000	4.5600	-5.000%	13	1,768	-42.982%
2025-12-02	4.9000	4.9000	4.6000	4.8000	-4.000%	50	1,761	-45.833%
2025-12-01	5.8000	5.8000	4.9000	5.0000	+4.603%	70	1,752	-48.000%
2025-11-28	4.6000	4.7800	4.6000	4.7800	+21.013%	2	1,729	-45.607%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+5.615%	2	1,728	-34.177%
2025-11-24	3.7000	3.7400	3.7000	3.7400	+12.991%	2	1,728	-30.481%
2025-11-20	4.0700	4.0700	3.3100	3.3100	-10.541%	8	1,729	-21.450%
2025-11-18	3.7100	4.1000	3.6600	3.7000	-13.953%	87	1,723	-29.730%
2025-11-17	4.3600	4.3700	4.3000	4.3000	+9.137%	1,200	1,722	-39.535%
2025-11-14	3.8400	3.9400	3.8400	3.9400	+1.026%	14	625	-34.010%
2025-11-13	4.9000	4.9000	3.9000	3.9000	-2.985%	52	629	-33.333%
2025-11-12	4.0200	4.0200	4.0200	4.0200	+0.500%	10	626	-35.323%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+21.212%	1	626	-35.000%
2025-11-07	3.6000	3.6000	3.3000	3.3000	-2.941%	11	626	-21.212%
2025-11-06	4.0000	4.0000	3.4000	3.4000	+13.333%	12	616	-23.529%
2025-11-04	3.4000	3.4000	3.0000	3.0000	-17.355%	24	616	-13.333%
2025-11-03	3.7000	3.7000	3.6100	3.6300	-31.509%	24	616	-28.375%
2025-10-30	5.1800	5.5000	5.1500	5.3000	-13.115%	29	616	-50.943%
2025-10-29	6.1000	6.1000	6.1000	6.1000	+7.965%	5	612	-57.377%
2025-10-28	4.5000	5.6500	4.5000	5.6500	+10.352%	27	612	-53.982%
2025-10-27	5.5000	5.6000	5.0000	5.1200	-16.066%	75	597	-49.219%
2025-10-24	6.3000	6.3000	6.1000	6.1000	-17.232%	20	597	-57.377%
2025-10-23	5.5000	7.3700	5.5000	7.3700	+25.983%	10	592	-64.722%
2025-10-22	5.8500	5.8500	5.8500	5.8500	+0.862%	1	602	-55.556%
2025-10-21	5.9200	6.0500	5.8000	5.8000	-29.440%	37	603	-55.172%
2025-10-20	9.0500	9.0500	8.0000	8.2200	+9.600%	28	580	-68.370%
2025-10-17	8.3000	8.3000	7.4000	7.5000	-16.667%	50	572	-65.333%
2025-10-16	9.2000	9.4000	8.9000	9.0000	+14.213%	16	574	-71.111%
2025-10-15	8.1000	8.3500	7.8800	7.8800	+6.486%	157	572	-67.005%
2025-10-14	7.1500	7.6000	7.1500	7.4000	+1.370%	22	693	-64.865%
2025-10-13	7.1800	8.0000	6.7300	7.3000	+17.742%	73	682	-64.384%
2025-10-10	6.2000	6.2000	6.2000	6.2000	-1.587%	5	626	-58.065%
2025-10-09	7.6000	7.6000	6.3000	6.3000	-8.696%	130	626	-58.730%
2025-10-08	5.8400	6.9000	5.8400	6.9000	+13.115%	251	626	-62.319%
2025-10-06	6.1000	6.1000	6.1000	6.1000	+17.308%	5	380	-57.377%
2025-10-02	5.2700	5.2700	5.2000	5.2000	-6.306%	7	375	-50.000%
2025-09-30	5.5500	5.5500	5.5500	5.5500	-4.310%	2	371	-53.153%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+10.476%	1	369	-55.172%
2025-09-26	5.4500	5.4500	5.2500	5.2500	+12.661%	18	368	-50.476%
2025-09-24	4.9900	4.9900	4.5400	4.6600	-10.039%	51	356	-44.206%
2025-09-23	5.0600	5.1800	4.3000	5.1800	+5.714%	75	354	-49.807%
2025-09-22	4.7000	4.9000	4.3500	4.9000	+7.692%	371	323	-46.939%
2025-09-19	4.6000	4.6000	4.5500	4.5500	+19.110%	9	67	-42.857%
2025-09-18	3.8300	3.8300	3.8200	3.8200	-6.829%	32	58	-31.937%
2025-09-16	4.3000	4.3000	4.1000	4.1000	0.000%	23	26	-36.585%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	-36.585%