Dark

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

EOD

Sep 3, 2026

6.00+3.448%(+0.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.1000	5.8000	6.0000	+3.448%	43	9,165	0.000%
2026-09-02	5.6400	5.8000	5.6400	5.8000	+9.434%	6	9,154	+3.448%
2026-09-01	5.3000	5.7500	5.1500	5.3000	-3.986%	131	9,153	+13.208%
2026-08-31	5.5300	5.5400	5.4600	5.5200	-4.828%	10	9,132	+8.696%
2026-08-28	6.6000	6.6000	5.8000	5.8000	-10.769%	22	9,133	+3.448%
2026-08-27	6.5000	6.6000	6.3000	6.5000	+4.839%	58	9,131	-7.692%
2026-08-26	6.0000	6.2000	6.0000	6.2000	+3.161%	12	9,126	-3.226%
2026-08-25	5.6700	6.0100	5.6700	6.0100	+8.288%	25	9,124	-0.166%
2026-08-24	6.0000	6.0000	5.4000	5.5500	-5.772%	45	9,117	+8.108%
2026-08-21	6.4600	6.4600	5.8000	5.8900	+1.552%	87	9,150	+1.868%
2026-08-20	5.9000	5.9000	5.8000	5.8000	+4.505%	31	9,127	+3.448%
2026-08-19	5.0000	5.8500	5.0000	5.5500	+29.070%	219	9,126	+8.108%
2026-08-18	4.8000	4.8000	4.3000	4.3000	-12.245%	14	9,087	+39.535%
2026-08-17	4.6000	4.9000	4.6000	4.9000	+6.522%	51	9,073	+22.449%
2026-08-14	4.5500	4.6000	4.5500	4.6000	+12.195%	66	9,053	+30.435%
2026-08-13	4.3100	4.3100	4.1000	4.1000	-12.017%	46	9,051	+46.341%
2026-08-12	4.8000	4.8000	4.5700	4.6600	+7.373%	196	9,056	+28.755%
2026-08-11	4.3400	4.3400	4.3400	4.3400	+0.231%	10	8,982	+38.249%
2026-08-10	4.1500	4.3300	4.1500	4.3300	+12.468%	47	8,982	+38.568%
2026-08-07	3.7000	3.8500	3.7000	3.8500	+22.222%	35	8,977	+55.844%
2026-08-06	3.3500	3.3500	3.1500	3.1500	-21.250%	12	8,976	+90.476%
2026-08-05	3.7700	4.0000	3.7700	4.0000	+16.618%	102	8,964	+50.000%
2026-08-04	3.3500	3.4300	3.3500	3.4300	+14.333%	41	8,862	+74.927%
2026-08-03	2.9000	3.0000	2.9000	3.0000	+0.671%	60	8,866	+100.000%
2026-07-30	2.9500	3.0000	2.9500	2.9800	+8.364%	12	8,856	+101.342%
2026-07-29	2.5000	2.7500	2.4500	2.7500	+5.769%	236	8,846	+118.182%
2026-07-28	2.9500	2.9500	2.6000	2.6000	-15.858%	59	9,038	+130.769%
2026-07-27	3.0800	3.0900	3.0700	3.0900	+1.645%	10	9,058	+94.175%
2026-07-24	3.0400	3.0400	3.0400	3.0400	-1.618%	72	9,048	+97.368%
2026-07-23	3.1000	3.1000	3.0300	3.0900	-6.364%	319	8,976	+94.175%
2026-07-22	3.2900	3.5000	3.2900	3.3000	+7.843%	135	8,659	+81.818%
2026-07-21	2.8300	3.0600	2.8000	3.0600	+17.692%	41	8,575	+96.078%
2026-07-20	2.7000	2.7000	2.6000	2.6000	-4.762%	1,169	8,572	+130.769%
2026-07-17	2.8000	2.8000	2.6000	2.7300	-6.826%	53	7,596	+119.780%
2026-07-16	3.0000	3.0100	2.8200	2.9300	-10.671%	343	7,588	+104.778%
2026-07-15	3.3600	3.3600	3.2700	3.2800	-3.529%	22	7,381	+82.927%
2026-07-14	3.5000	3.5000	3.4000	3.4000	+6.250%	46	7,367	+76.471%
2026-07-13	3.4000	3.4000	3.1000	3.2000	-8.309%	2,152	7,401	+87.500%
2026-07-10	3.5300	3.5300	3.4600	3.4900	-0.286%	57	5,678	+71.920%
2026-07-09	3.4500	3.6000	3.4500	3.5000	+8.025%	134	5,621	+71.429%
2026-07-08	3.2000	3.3000	3.0500	3.2400	-10.000%	131	5,543	+85.185%
2026-07-07	3.9000	3.9000	3.5400	3.6000	-8.861%	59	5,532	+66.667%
2026-07-06	4.2900	4.5000	3.9100	3.9500	-8.140%	624	5,486	+51.899%
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	+36.364%
2026-06-30	3.7500	3.7900	3.5000	3.6000	-4.255%	396	4,762	+66.667%
2026-06-29	3.3000	3.9000	3.3000	3.7600	+0.804%	30	4,386	+59.574%
2026-06-26	3.7500	4.0000	3.7300	3.7300	+3.611%	717	4,398	+60.858%
2026-06-25	3.7000	3.7000	3.5400	3.6000	+9.091%	68	4,110	+66.667%
2026-06-24	3.5000	3.6000	3.2100	3.3000	-12.000%	179	4,052	+81.818%
2026-06-23	3.9800	3.9800	3.7500	3.7500	-14.773%	26	3,927	+60.000%
2026-06-22	4.4500	4.4500	4.2000	4.4000	-1.345%	18	3,920	+36.364%
2026-06-18	4.6000	4.6000	4.4000	4.4600	-2.407%	36	3,884	+34.529%
2026-06-17	5.4000	5.4000	4.5700	4.5700	-13.118%	16	3,884	+31.291%
2026-06-16	5.8000	5.8000	5.2600	5.2600	-0.942%	8	3,886	+14.068%
2026-06-15	5.4600	5.5000	5.3100	5.3100	+20.682%	27	3,892	+12.994%
2026-06-12	4.5000	4.5000	4.2000	4.4000	+10.000%	47	3,914	+36.364%
2026-06-11	3.6700	4.0000	3.6000	4.0000	+6.383%	19	3,877	+50.000%
2026-06-10	3.8600	3.9000	3.6600	3.7600	-2.591%	18	3,871	+59.574%
2026-06-09	4.2600	4.2600	3.5700	3.8600	-8.095%	75	3,870	+55.440%
2026-06-08	4.4500	4.6500	4.2000	4.2000	+5.000%	80	3,852	+42.857%
2026-06-05	4.7700	4.7700	4.0000	4.0000	-20.000%	340	3,928	+50.000%
2026-06-03	5.2000	5.3900	5.0000	5.0000	-10.714%	17	3,968	+20.000%
2026-06-02	5.6000	5.6000	5.3300	5.6000	-3.448%	51	3,957	+7.143%
2026-06-01	5.3700	5.8000	5.3700	5.8000	+5.263%	18	3,928	+3.448%
2026-05-29	5.5100	5.5100	5.5100	5.5100	+2.226%	1	3,934	+8.893%
2026-05-28	5.3900	5.3900	5.3900	5.3900	+7.800%	10	3,935	+11.317%
2026-05-27	5.0000	5.1400	5.0000	5.0000	0.000%	157	3,935	+20.000%
2026-05-26	5.1000	5.1000	5.0000	5.0000	+5.708%	3	3,778	+20.000%
2026-05-22	4.5700	4.8000	4.5700	4.7300	-5.400%	19	3,765	+26.850%
2026-05-21	4.7000	5.0000	4.7000	5.0000	+6.383%	13	3,765	+20.000%
2026-05-20	4.7000	4.9000	4.6300	4.7000	+6.818%	457	3,765	+27.660%
2026-05-19	4.7000	4.7000	4.3600	4.4000	-8.333%	60	3,299	+36.364%
2026-05-18	4.9000	4.9000	4.8000	4.8000	-4.000%	2	3,299	+25.000%
2026-05-15	5.3000	5.3000	5.0000	5.0000	-18.033%	295	3,299	+20.000%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-3.175%	4	3,163	-1.639%
2026-05-13	6.3800	6.4800	6.0800	6.3000	-3.077%	109	3,136	-4.762%
2026-05-12	6.0000	6.5000	5.8000	6.5000	+8.153%	9	3,136	-7.692%
2026-05-11	5.9000	6.0300	5.9000	6.0100	+11.296%	18	3,136	-0.166%
2026-05-08	5.2000	5.7000	5.0000	5.4000	+3.846%	155	3,139	+11.111%
2026-05-07	5.5400	6.3100	5.2000	5.2000	-6.977%	121	3,219	+15.385%
2026-05-06	5.5000	5.5900	5.3000	5.5900	+24.222%	199	3,225	+7.335%
2026-05-05	4.7900	4.9600	4.5000	4.5000	-10.000%	73	3,036	+33.333%
2026-05-04	4.8000	5.1000	4.8000	5.0000	0.000%	6	3,036	+20.000%
2026-05-01	5.0000	5.4000	5.0000	5.0000	0.000%	43	2,999	+20.000%
2026-04-30	4.9000	5.1000	4.9000	5.0000	+4.167%	13	2,999	+20.000%
2026-04-29	5.2000	5.2000	4.7500	4.8000	-15.789%	231	3,003	+25.000%
2026-04-28	5.3500	5.7000	5.0700	5.7000	-2.062%	13	2,990	+5.263%
2026-04-27	5.8200	5.8200	5.8200	5.8200	-3.000%	6	2,982	+3.093%
2026-04-24	5.9000	6.0000	5.9000	6.0000	+10.092%	12	2,982	0.000%
2026-04-23	5.5000	5.5000	5.3000	5.4500	-9.167%	16	2,984	+10.092%
2026-04-22	5.8800	6.2500	5.8800	6.0000	+4.895%	35	2,989	0.000%
2026-04-21	6.2600	6.2600	5.6500	5.7200	-11.318%	19	2,994	+4.895%
2026-04-20	6.3000	6.5500	6.3000	6.4500	-4.586%	29	2,994	-6.977%
2026-04-17	6.7600	6.7600	6.7600	6.7600	+9.032%	2	2,973	-11.243%
2026-04-16	6.2100	6.2100	6.2000	6.2000	-4.615%	9	2,973	-3.226%
2026-04-15	7.2000	7.2000	6.5000	6.5000	-10.468%	73	2,964	-7.692%
2026-04-14	7.7900	7.7900	7.2600	7.2600	+6.452%	57	2,908	-17.355%
2026-04-13	6.7000	6.8200	6.5300	6.8200	+0.147%	22	2,938	-12.023%
2026-04-10	6.8600	6.8600	6.8100	6.8100	+3.182%	11	2,941	-11.894%
2026-04-09	6.6000	7.0000	6.6000	6.6000	-5.714%	68	2,930	-9.091%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+13.821%	56	2,962	-14.286%
2026-04-07	6.1000	6.1500	6.1000	6.1500	-0.806%	31	3,018	-2.439%
2026-04-06	6.0600	6.2000	6.0600	6.2000	-3.125%	22	3,017	-3.226%
2026-04-02	5.7000	6.4000	5.7000	6.4000	-1.538%	132	3,103	-6.250%
2026-04-01	6.8000	6.9000	6.5000	6.5000	+7.084%	63	3,103	-7.692%
2026-03-31	5.3000	6.0700	5.3000	6.0700	+27.789%	229	3,059	-1.153%
2026-03-30	4.7600	4.7600	4.7000	4.7500	-6.863%	59	2,835	+26.316%
2026-03-27	4.6600	5.3000	4.6600	5.1000	+10.151%	96	2,776	+17.647%
2026-03-26	5.3600	5.3600	4.6000	4.6300	-18.772%	29	2,703	+29.590%
2026-03-25	5.8000	5.8500	5.7000	5.7000	-5.000%	7	2,678	+5.263%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+9.290%	2	2,676	0.000%
2026-03-23	5.9000	5.9000	5.4900	5.4900	-0.903%	19	2,676	+9.290%
2026-03-20	5.9000	5.9000	5.4900	5.5400	-4.318%	32	2,678	+8.303%
2026-03-19	5.5500	6.0300	5.3900	5.7900	-12.273%	112	2,683	+3.627%
2026-03-18	6.9600	6.9600	6.5000	6.6000	-13.725%	131	2,687	-9.091%
2026-03-16	7.4000	7.6500	7.4000	7.6500	-1.163%	65	2,602	-21.569%
2026-03-13	8.0000	8.7000	7.7400	7.7400	-6.747%	10	2,617	-22.481%
2026-03-12	8.3100	8.3100	8.3000	8.3000	-12.632%	6	2,614	-27.711%
2026-03-10	9.8000	9.8000	9.5000	9.5000	+6.622%	7	2,614	-36.842%
2026-03-09	9.1000	9.1000	7.6300	8.9100	-1.547%	43	2,614	-32.660%
2026-03-06	8.7500	9.0500	8.7500	9.0500	+5.848%	2	2,590	-33.702%
2026-03-05	9.1000	9.1000	8.4400	8.5500	-13.636%	109	2,588	-29.825%
2026-03-04	10.3000	10.3000	9.6000	9.9000	-1.493%	30	2,575	-39.394%
2026-03-03	10.0000	10.1000	10.0000	10.0500	-17.825%	18	2,567	-40.299%
2026-03-02	12.1400	12.2300	11.6000	12.2300	+0.493%	34	2,549	-50.940%
2026-02-27	12.4000	12.5000	11.8000	12.1700	0.000%	29	2,533	-50.698%
2026-02-26	10.7000	12.1700	10.6500	12.1700	+12.685%	50	2,512	-50.698%
2026-02-25	10.9500	11.1000	10.8000	10.8000	0.000%	12	2,487	-44.444%
2026-02-24	10.2800	10.9000	10.2800	10.8000	+0.935%	52	2,487	-44.444%
2026-02-23	10.8500	11.0000	10.5000	10.7000	+0.943%	48	2,477	-43.925%
2026-02-20	10.2300	10.6000	9.4500	10.6000	+4.950%	35	2,487	-43.396%
2026-02-19	10.0200	10.5100	9.6600	10.1000	+9.783%	23	2,495	-40.594%
2026-02-18	9.1000	9.5000	9.1000	9.2000	+3.371%	29	2,508	-34.783%
2026-02-17	7.9000	8.9000	7.9000	8.9000	-0.780%	14	2,503	-32.584%
2026-02-13	8.9300	9.1000	8.9300	8.9700	+13.544%	12	2,513	-33.110%
2026-02-12	9.3000	9.3000	7.9000	7.9000	-16.842%	13	2,513	-24.051%
2026-02-11	10.0000	10.0000	8.9000	9.5000	-4.040%	71	2,509	-36.842%
2026-02-10	9.5000	9.9000	9.5000	9.9000	+2.062%	26	2,455	-39.394%
2026-02-09	8.9000	9.7000	8.9000	9.7000	+12.791%	23	2,464	-38.144%
2026-02-06	8.3000	8.6000	8.3000	8.6000	+21.127%	51	2,478	-30.233%
2026-02-05	7.7000	7.7000	7.1000	7.1000	-12.346%	46	2,427	-15.493%
2026-02-04	8.8000	8.8000	7.5600	8.1000	-4.706%	12	2,423	-25.926%
2026-02-03	8.8000	8.8000	8.1100	8.5000	+11.842%	119	2,417	-29.412%
2026-02-02	8.2200	8.2200	7.4500	7.6000	-3.919%	122	2,333	-21.053%
2026-01-30	9.6000	9.7000	7.8000	7.9100	-28.091%	522	2,432	-24.147%
2026-01-29	11.9800	11.9800	10.8000	11.0000	-2.309%	28	2,169	-45.455%
2026-01-28	12.4500	12.4500	11.2600	11.2600	-2.087%	54	2,154	-46.714%
2026-01-27	11.6000	11.6000	11.0000	11.5000	-2.211%	17	2,116	-47.826%
2026-01-26	12.8000	13.3600	11.7600	11.7600	-2.000%	98	2,118	-48.980%
2026-01-23	11.6000	12.0000	11.3900	12.0000	+4.530%	45	2,058	-50.000%
2026-01-22	11.5000	11.6000	10.4000	11.4800	+28.989%	70	2,029	-47.735%
2026-01-21	9.2000	9.4000	8.9000	8.9000	-1.111%	19	2,078	-32.584%
2026-01-20	10.0000	10.0000	8.6400	9.0000	+2.273%	105	2,069	-33.333%
2026-01-16	7.9900	8.8000	7.5000	8.8000	+12.821%	22	2,007	-31.818%
2026-01-15	7.5600	7.8000	7.5600	7.8000	+4.000%	16	2,007	-23.077%
2026-01-14	8.0000	8.0000	7.5000	7.5000	-10.714%	15	2,008	-20.000%
2026-01-13	8.2000	8.5100	8.2000	8.4000	+5.000%	8	1,995	-28.571%
2026-01-12	7.9300	8.0000	7.9300	8.0000	+8.548%	3	1,990	-25.000%
2026-01-09	7.3700	7.3700	7.3700	7.3700	+8.382%	20	1,987	-18.589%
2026-01-06	6.0000	6.8000	6.0000	6.8000	+30.769%	73	1,967	-11.765%
2026-01-02	5.9000	6.0500	5.2000	5.2000	-10.345%	33	1,976	+15.385%
2025-12-31	6.2000	6.2000	5.8000	5.8000	-4.918%	51	1,949	+3.448%
2025-12-30	6.6000	6.6000	6.1000	6.1000	+2.007%	6	1,949	-1.639%
2025-12-29	5.4000	6.0000	5.4000	5.9800	+6.786%	32	1,948	+0.334%
2025-12-26	6.3000	6.5000	5.6000	5.6000	-5.085%	20	1,944	+7.143%
2025-12-24	5.9000	5.9000	5.9000	5.9000	-7.813%	1	1,945	+1.695%
2025-12-23	6.2900	6.4000	6.2900	6.4000	-1.538%	8	1,945	-6.250%
2025-12-22	6.5000	6.5000	6.0000	6.5000	+10.169%	9	1,937	-7.692%
2025-12-19	5.8000	6.1000	5.8000	5.9000	+18.000%	31	1,939	+1.695%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	1,912	+20.000%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,912	+10.092%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-1.852%	5	1,911	+13.208%
2025-12-11	5.5000	5.5000	5.0100	5.4000	+22.727%	31	1,906	+11.111%
2025-12-10	4.9000	4.9000	4.3900	4.4000	+7.843%	18	1,897	+36.364%
2025-12-09	4.0800	4.0800	4.0800	4.0800	+1.493%	2	1,881	+47.059%
2025-12-08	4.2000	4.2000	3.9700	4.0200	-11.648%	93	1,883	+49.254%
2025-12-05	4.7000	4.9500	4.5500	4.5500	-0.219%	25	1,792	+31.868%
2025-12-03	4.5000	4.5600	4.5000	4.5600	-5.000%	13	1,768	+31.579%
2025-12-02	4.9000	4.9000	4.6000	4.8000	-4.000%	50	1,761	+25.000%
2025-12-01	5.8000	5.8000	4.9000	5.0000	+4.603%	70	1,752	+20.000%
2025-11-28	4.6000	4.7800	4.6000	4.7800	+21.013%	2	1,729	+25.523%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+5.615%	2	1,728	+51.899%
2025-11-24	3.7000	3.7400	3.7000	3.7400	+12.991%	2	1,728	+60.428%
2025-11-20	4.0700	4.0700	3.3100	3.3100	-10.541%	8	1,729	+81.269%
2025-11-18	3.7100	4.1000	3.6600	3.7000	-13.953%	87	1,723	+62.162%
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	+52.284%
2025-11-13	4.9000	4.9000	3.9000	3.9000	-2.985%	52	629	+53.846%
2025-11-12	4.0200	4.0200	4.0200	4.0200	+0.500%	10	626	+49.254%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+21.212%	1	626	+50.000%
2025-11-07	3.6000	3.6000	3.3000	3.3000	-2.941%	11	626	+81.818%
2025-11-06	4.0000	4.0000	3.4000	3.4000	+13.333%	12	616	+76.471%
2025-11-04	3.4000	3.4000	3.0000	3.0000	-17.355%	24	616	+100.000%
2025-11-03	3.7000	3.7000	3.6100	3.6300	-31.509%	24	616	+65.289%
2025-10-30	5.1800	5.5000	5.1500	5.3000	-13.115%	29	616	+13.208%
2025-10-29	6.1000	6.1000	6.1000	6.1000	+7.965%	5	612	-1.639%
2025-10-28	4.5000	5.6500	4.5000	5.6500	+10.352%	27	612	+6.195%
2025-10-27	5.5000	5.6000	5.0000	5.1200	-16.066%	75	597	+17.188%
2025-10-24	6.3000	6.3000	6.1000	6.1000	-17.232%	20	597	-1.639%
2025-10-23	5.5000	7.3700	5.5000	7.3700	+25.983%	10	592	-18.589%
2025-10-22	5.8500	5.8500	5.8500	5.8500	+0.862%	1	602	+2.564%
2025-10-21	5.9200	6.0500	5.8000	5.8000	-29.440%	37	603	+3.448%
2025-10-20	9.0500	9.0500	8.0000	8.2200	+9.600%	28	580	-27.007%
2025-10-17	8.3000	8.3000	7.4000	7.5000	-16.667%	50	572	-20.000%
2025-10-16	9.2000	9.4000	8.9000	9.0000	+14.213%	16	574	-33.333%
2025-10-15	8.1000	8.3500	7.8800	7.8800	+6.486%	157	572	-23.858%
2025-10-14	7.1500	7.6000	7.1500	7.4000	+1.370%	22	693	-18.919%
2025-10-13	7.1800	8.0000	6.7300	7.3000	+17.742%	73	682	-17.808%
2025-10-10	6.2000	6.2000	6.2000	6.2000	-1.587%	5	626	-3.226%
2025-10-09	7.6000	7.6000	6.3000	6.3000	-8.696%	130	626	-4.762%
2025-10-08	5.8400	6.9000	5.8400	6.9000	+13.115%	251	626	-13.043%
2025-10-06	6.1000	6.1000	6.1000	6.1000	+17.308%	5	380	-1.639%
2025-10-02	5.2700	5.2700	5.2000	5.2000	-6.306%	7	375	+15.385%
2025-09-30	5.5500	5.5500	5.5500	5.5500	-4.310%	2	371	+8.108%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+10.476%	1	369	+3.448%
2025-09-26	5.4500	5.4500	5.2500	5.2500	+12.661%	18	368	+14.286%
2025-09-24	4.9900	4.9900	4.5400	4.6600	-10.039%	51	356	+28.755%
2025-09-23	5.0600	5.1800	4.3000	5.1800	+5.714%	75	354	+15.830%
2025-09-22	4.7000	4.9000	4.3500	4.9000	+7.692%	371	323	+22.449%
2025-09-19	4.6000	4.6000	4.5500	4.5500	+19.110%	9	67	+31.868%
2025-09-18	3.8300	3.8300	3.8200	3.8200	-6.829%	32	58	+57.068%
2025-09-16	4.3000	4.3000	4.1000	4.1000	0.000%	23	26	+46.341%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	+46.341%