Dark

CDE20280121C30
CDE Jan 21 2028 30.00 Call (CDE280121C00030000)
option OPRA

EOD

Sep 3, 2026

4.87+6.100%(+0.28)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0400	5.2000	4.6500	4.8700	+6.100%	59	9,078	0.000%
2026-09-02	4.6000	4.6000	4.5900	4.5900	+9.286%	7	9,030	+6.100%
2026-09-01	4.1000	4.2900	4.1000	4.2000	-3.670%	12	9,024	+15.952%
2026-08-31	4.0000	4.3600	4.0000	4.3600	-5.628%	30	9,024	+11.697%
2026-08-28	4.9000	4.9000	4.5500	4.6200	-12.000%	408	9,054	+5.411%
2026-08-27	5.0200	5.3000	5.0200	5.2500	+7.143%	72	9,050	-7.238%
2026-08-26	4.8500	4.9000	4.6000	4.9000	+2.083%	32	9,064	-0.612%
2026-08-25	4.8000	4.8000	4.6200	4.8000	+2.784%	609	9,080	+1.458%
2026-08-24	4.8000	4.8000	4.4200	4.6700	+1.522%	1,003	8,544	+4.283%
2026-08-21	4.7600	4.8500	4.6000	4.6000	-2.128%	1,352	7,585	+5.870%
2026-08-20	4.7000	4.8000	4.6100	4.7000	+8.046%	3,182	6,503	+3.617%
2026-08-19	4.0900	4.4800	4.0900	4.3500	+26.087%	128	3,461	+11.954%
2026-08-18	3.4500	3.4500	3.4500	3.4500	-9.211%	12	3,445	+41.159%
2026-08-17	3.7000	3.8000	3.7000	3.8000	+4.396%	7	3,445	+28.158%
2026-08-14	3.8000	3.8000	3.6000	3.6400	+6.433%	30	3,450	+33.791%
2026-08-13	3.4200	3.4200	3.4200	3.4200	-8.556%	2	3,450	+42.398%
2026-08-12	3.6500	3.7400	3.5900	3.7400	+10.000%	16	3,448	+30.214%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+4.294%	2	3,436	+43.235%
2026-08-10	3.0100	3.4000	2.9000	3.2600	+5.161%	129	3,436	+49.387%
2026-08-07	2.8500	3.1000	2.8500	3.1000	+29.167%	25	3,431	+57.097%
2026-08-06	2.5400	2.5700	2.4000	2.4000	-24.528%	8	3,450	+102.917%
2026-08-05	3.1800	3.2000	3.1800	3.1800	+15.636%	8	3,446	+53.145%
2026-08-04	2.5500	2.7500	2.5000	2.7500	+21.145%	60	3,445	+77.091%
2026-08-03	2.2000	2.3200	2.1500	2.2700	+8.095%	313	3,495	+114.537%
2026-07-31	2.1000	2.1000	2.1000	2.1000	-0.474%	4	3,584	+131.905%
2026-07-29	2.1500	2.1500	1.9600	2.1100	-3.653%	92	3,584	+130.806%
2026-07-28	2.2000	2.2000	2.1900	2.1900	-8.750%	23	3,582	+122.374%
2026-07-27	2.4000	2.4000	2.4000	2.4000	+2.564%	4	3,582	+102.917%
2026-07-24	2.4000	2.4000	2.3000	2.3400	-3.306%	489	3,582	+108.120%
2026-07-23	2.3900	2.4200	2.2200	2.4200	-8.333%	315	3,899	+101.240%
2026-07-22	2.7300	2.8000	2.6000	2.6400	+10.000%	33	3,584	+84.470%
2026-07-21	2.2500	2.4000	2.2000	2.4000	+18.812%	66	3,582	+102.917%
2026-07-20	2.0300	2.0900	2.0000	2.0200	-1.463%	126	3,545	+141.089%
2026-07-17	2.0500	2.1000	1.9500	2.0500	-4.651%	54	3,490	+137.561%
2026-07-16	2.4000	2.4700	2.1500	2.1500	-17.308%	311	3,483	+126.512%
2026-07-15	2.5000	2.6000	2.5000	2.6000	-1.887%	24	3,453	+87.308%
2026-07-14	2.8000	2.8000	2.6000	2.6500	+1.923%	1,004	3,475	+83.774%
2026-07-13	2.6500	2.6500	2.6000	2.6000	-6.810%	42	3,301	+87.308%
2026-07-10	2.7000	2.8400	2.7000	2.7900	-3.460%	7	3,301	+74.552%
2026-07-09	2.8500	2.9000	2.8000	2.8900	+12.891%	33	3,301	+68.512%
2026-07-08	2.8000	2.8500	2.4000	2.5600	-10.801%	504	3,281	+90.234%
2026-07-07	3.0000	3.0000	2.8500	2.8700	-9.748%	12	3,181	+69.686%
2026-07-06	3.2000	3.2000	3.1800	3.1800	-0.625%	50	3,170	+53.145%
2026-07-02	3.6300	3.6300	3.2000	3.2000	-3.030%	34	3,118	+52.188%
2026-07-01	3.3000	3.3000	3.1000	3.3000	+17.857%	11	3,118	+47.576%
2026-06-30	2.9600	2.9600	2.8000	2.8000	-3.114%	105	3,123	+73.929%
2026-06-29	2.9000	2.9600	2.8500	2.8900	-8.544%	65	3,077	+68.512%
2026-06-26	3.2000	3.2000	2.9000	3.1600	+8.966%	53	3,067	+54.114%
2026-06-25	2.8500	2.9500	2.7300	2.9000	+10.266%	21	3,067	+67.931%
2026-06-24	2.8000	2.8300	2.6000	2.6300	-14.332%	343	3,060	+85.171%
2026-06-23	3.2700	3.4300	3.0700	3.0700	-13.521%	66	3,014	+58.632%
2026-06-22	3.6000	3.6000	3.4000	3.5500	-7.792%	20	2,999	+37.183%
2026-06-18	3.7000	3.8500	3.7000	3.8500	-1.282%	7	2,992	+26.494%
2026-06-17	4.4700	4.4700	3.9000	3.9000	-11.765%	105	2,992	+24.872%
2026-06-16	4.4500	4.4500	4.4200	4.4200	+3.271%	269	2,895	+10.181%
2026-06-15	4.0000	4.4000	4.0000	4.2800	+13.528%	6	2,626	+13.785%
2026-06-12	3.5100	3.7700	3.5100	3.7700	+7.714%	36	2,628	+29.178%
2026-06-11	2.9500	3.5000	2.9500	3.5000	+16.667%	28	2,604	+39.143%
2026-06-10	3.1500	3.2900	3.0000	3.0000	-3.226%	15	2,579	+62.333%
2026-06-09	3.5400	3.5400	2.9700	3.1000	-10.663%	355	2,568	+57.097%
2026-06-08	3.3000	3.4700	3.3000	3.4700	+4.204%	171	2,543	+40.346%
2026-06-05	3.9000	3.9000	3.2400	3.3300	-20.714%	116	2,713	+46.246%
2026-06-04	4.3000	4.5000	4.2000	4.2000	0.000%	112	2,667	+15.952%
2026-06-03	5.0000	5.0000	4.2000	4.2000	-10.638%	11	2,555	+15.952%
2026-06-02	4.9000	4.9000	4.4900	4.7000	+8.046%	116	2,544	+3.617%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-6.250%	200	2,460	+11.954%
2026-05-29	4.5500	4.6400	4.5500	4.6400	+22.105%	3	2,260	+4.957%
2026-05-22	3.8400	3.8400	3.8000	3.8000	-2.564%	21	2,252	+28.158%
2026-05-21	3.9500	3.9500	3.9000	3.9000	-4.177%	3	2,254	+24.872%
2026-05-20	3.8100	4.0700	3.7300	4.0700	+16.286%	13	2,254	+19.656%
2026-05-19	3.7000	3.7000	3.5000	3.5000	-11.168%	36	2,010	+39.143%
2026-05-18	4.3500	4.3500	3.9400	3.9400	-3.902%	209	2,010	+23.604%
2026-05-15	4.4000	4.4000	4.0000	4.1000	-20.078%	14	2,010	+18.780%
2026-05-14	5.1000	5.1300	5.1000	5.1300	-1.346%	11	2,006	-5.068%
2026-05-13	5.2000	5.2000	5.2000	5.2000	+4.000%	7	1,998	-6.346%
2026-05-12	5.1800	5.1800	5.0000	5.0000	-3.101%	28	1,998	-2.600%
2026-05-11	4.5000	5.3000	4.5000	5.1600	+17.273%	48	1,998	-5.620%
2026-05-08	4.3900	4.4000	4.3900	4.4000	+4.762%	13	1,975	+10.682%
2026-05-07	5.2300	5.8000	4.2000	4.2000	-6.667%	32	1,967	+15.952%
2026-05-06	4.5600	4.5600	4.3600	4.5000	+16.580%	8	1,948	+8.222%
2026-05-05	3.9400	3.9400	3.7000	3.8600	-3.500%	24	1,947	+26.166%
2026-05-04	4.0600	4.1000	3.9000	4.0000	-9.091%	67	1,947	+21.750%
2026-05-01	4.4000	4.4000	4.2000	4.4000	+1.149%	29	1,930	+10.682%
2026-04-30	4.1400	4.3500	4.1000	4.3500	+11.538%	51	1,930	+11.954%
2026-04-29	4.1000	4.2000	3.9000	3.9000	-8.019%	416	1,938	+24.872%
2026-04-28	4.3000	4.3000	4.1000	4.2400	-16.371%	131	1,970	+14.858%
2026-04-24	5.0700	5.0700	5.0700	5.0700	+12.667%	5	2,049	-3.945%
2026-04-23	4.8000	4.9000	4.5000	4.5000	-8.163%	50	2,049	+8.222%
2026-04-22	4.8000	4.9000	4.8000	4.9000	+4.255%	8	2,071	-0.612%
2026-04-21	4.8000	4.8000	4.7000	4.7000	-12.963%	42	2,059	+3.617%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-11.475%	21	2,059	-9.815%
2026-04-17	6.1000	6.1000	6.1000	6.1000	+16.635%	16	2,060	-20.164%
2026-04-16	5.2600	5.2600	5.2300	5.2300	-4.212%	18	2,044	-6.883%
2026-04-15	5.5000	5.6000	5.4500	5.4600	-10.784%	6	2,026	-10.806%
2026-04-14	6.1200	6.1200	6.1200	6.1200	+6.620%	4	2,025	-20.425%
2026-04-13	5.4000	5.7400	5.4000	5.7400	-1.034%	22	2,025	-15.157%
2026-04-10	5.8800	5.9000	5.7000	5.8000	+2.655%	22	2,047	-16.034%
2026-04-09	5.6000	5.6500	5.6000	5.6500	-0.703%	10	2,049	-13.805%
2026-04-08	5.6500	5.7500	5.6500	5.6900	+11.569%	19	2,040	-14.411%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-19.048%	1	2,036	-4.510%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+18.868%	1	2,036	-22.698%
2026-04-02	5.0900	5.3000	4.6000	5.3000	+1.923%	43	2,043	-8.113%
2026-04-01	5.8000	5.8000	5.2000	5.2000	+4.000%	26	2,043	-6.346%
2026-03-31	4.4000	5.0000	4.4000	5.0000	+23.762%	84	2,042	-2.600%
2026-03-30	4.3000	4.3000	4.0400	4.0400	-4.941%	13	1,972	+20.545%
2026-03-27	4.2000	4.5000	4.1600	4.2500	+2.657%	5	1,970	+14.588%
2026-03-26	4.3900	4.5000	3.9000	4.1400	-8.000%	35	1,970	+17.633%
2026-03-25	5.1200	5.4000	4.5000	4.5000	-8.163%	28	1,966	+8.222%
2026-03-24	4.9000	4.9000	4.9000	4.9000	+5.376%	4	1,941	-0.612%
2026-03-23	4.8000	4.8000	4.5000	4.6500	+1.087%	22	1,941	+4.731%
2026-03-20	4.8200	4.9600	4.6000	4.6000	-2.128%	257	1,951	+5.870%
2026-03-19	4.8000	5.1200	4.6000	4.7000	-16.814%	125	1,831	+3.617%
2026-03-18	6.1100	6.1100	5.5400	5.6500	-13.872%	95	1,929	-13.805%
2026-03-17	6.8000	6.8000	6.4400	6.5600	+4.127%	11	1,896	-25.762%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+1.613%	4	1,893	-22.698%
2026-03-13	6.8500	6.8500	6.2000	6.2000	-14.952%	7	1,893	-21.452%
2026-03-12	7.2500	7.2900	7.1100	7.2900	-1.486%	9	1,888	-33.196%
2026-03-11	7.4000	7.9000	7.2000	7.4000	-8.867%	10	1,892	-34.189%
2026-03-10	7.9400	8.4600	7.9400	8.1200	+5.318%	4	1,887	-40.025%
2026-03-09	6.9600	7.7100	6.7000	7.7100	-1.154%	23	1,886	-36.835%
2026-03-06	7.3000	7.8000	7.1900	7.8000	+6.849%	13	1,897	-37.564%
2026-03-05	8.0000	8.0000	7.2300	7.3000	-20.652%	20	1,902	-33.288%
2026-03-04	9.2000	9.2000	9.2000	9.2000	+4.545%	1	1,891	-47.065%
2026-03-03	7.7000	8.9000	7.7000	8.8000	-17.834%	31	1,891	-44.659%
2026-03-02	10.3000	10.7100	10.2000	10.7100	-1.290%	32	1,889	-54.528%
2026-02-27	10.3000	10.8500	10.3000	10.8500	+2.649%	24	1,876	-55.115%
2026-02-26	9.7000	10.5700	9.7000	10.5700	+11.263%	9	1,858	-53.926%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+0.317%	8	1,852	-48.737%
2026-02-24	9.0500	9.4700	9.0500	9.4700	-0.316%	9	1,852	-48.574%
2026-02-23	9.5000	9.6000	9.3000	9.5000	+4.396%	20	1,852	-48.737%
2026-02-20	8.0000	9.1500	8.0000	9.1000	-3.088%	6	1,849	-46.484%
2026-02-19	8.9000	9.3900	8.9000	9.3900	+18.861%	16	1,851	-48.136%
2026-02-18	8.1000	8.1000	7.8600	7.9000	+15.328%	3	1,853	-38.354%
2026-02-17	6.8500	6.8500	6.8500	6.8500	-14.801%	1	1,852	-28.905%
2026-02-13	7.6000	8.0400	7.1800	8.0400	+6.069%	17	1,857	-39.428%
2026-02-12	8.3000	8.3000	7.3300	7.5800	-6.420%	26	1,857	-35.752%
2026-02-11	8.5500	8.7000	7.7500	8.1000	-2.761%	65	1,860	-39.877%
2026-02-10	8.3300	8.3300	8.3300	8.3300	+0.361%	4	1,815	-41.537%
2026-02-09	8.3700	8.4000	8.3000	8.3000	+11.709%	12	1,819	-41.325%
2026-02-06	6.7200	7.8000	6.7200	7.4300	+19.262%	353	1,817	-34.455%
2026-02-05	6.6400	6.7000	6.2000	6.2300	-10.489%	130	1,897	-21.830%
2026-02-04	7.1000	7.1200	6.8000	6.9600	-7.447%	139	1,830	-30.029%
2026-02-03	7.5200	7.5200	7.5200	7.5200	+14.460%	6	1,754	-35.239%
2026-02-02	6.6000	6.6000	6.3000	6.5700	-6.277%	105	1,743	-25.875%
2026-01-30	8.7000	8.8000	7.0100	7.0100	-27.508%	103	1,842	-30.528%
2026-01-29	10.5500	11.0000	9.2000	9.6700	-7.905%	205	1,753	-49.638%
2026-01-28	10.8600	11.2000	10.4500	10.5000	+2.941%	20	1,567	-53.619%
2026-01-27	10.3600	10.5000	9.7000	10.2000	-2.017%	58	1,552	-52.255%
2026-01-26	11.4800	12.0000	10.4100	10.4100	-2.710%	176	1,529	-53.218%
2026-01-23	10.0500	10.9000	10.0500	10.7000	+2.984%	72	1,497	-54.486%
2026-01-22	9.2000	10.3900	8.9500	10.3900	+15.444%	159	1,484	-53.128%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+16.883%	1	1,368	-45.889%
2026-01-20	8.2000	8.2000	7.7000	7.7000	+2.667%	141	1,367	-36.753%
2026-01-16	6.8000	7.5000	6.4000	7.5000	+11.940%	333	793	-35.067%
2026-01-15	6.5500	6.7000	6.5100	6.7000	+1.515%	6	793	-27.313%
2026-01-14	6.9100	6.9100	6.6000	6.6000	-7.173%	29	788	-26.212%
2026-01-13	7.1000	7.1100	7.1000	7.1100	0.000%	8	778	-31.505%
2026-01-12	7.1300	7.2900	6.9500	7.1100	+22.586%	39	770	-31.505%
2026-01-09	5.8000	5.8000	5.8000	5.8000	-3.172%	10	793	-16.034%
2026-01-08	6.0000	6.0000	5.5900	5.9900	+9.307%	62	803	-18.698%
2026-01-07	5.4800	5.4800	5.4800	5.4800	+27.442%	1	793	-11.131%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-13.131%	2	792	+13.256%
2025-12-29	4.9000	4.9500	4.9000	4.9500	-1.980%	4	794	-1.616%
2025-12-24	5.1000	5.1000	5.0500	5.0500	-2.510%	25	775	-3.564%
2025-12-23	5.3500	5.5000	5.1800	5.1800	-8.156%	5	775	-5.985%
2025-12-22	5.5000	5.6700	5.5000	5.6400	+10.588%	18	774	-13.652%
2025-12-19	4.9300	5.1000	4.9300	5.1000	+15.909%	19	775	-4.510%
2025-12-18	4.5800	4.5800	4.4000	4.4000	-6.383%	15	775	+10.682%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+14.634%	15	765	+3.617%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-8.889%	1	750	+18.780%
2025-12-12	4.7000	4.7000	4.5000	4.5000	-0.881%	61	749	+8.222%
2025-12-11	4.0000	4.5700	3.9000	4.5400	+26.111%	85	748	+7.269%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	716	+35.278%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	715	+39.143%
2025-12-05	3.6000	3.6300	3.6000	3.6000	0.000%	50	714	+35.278%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	722	+35.278%
2025-12-03	5.4000	5.4000	3.8000	3.8000	-5.000%	3	722	+28.158%
2025-12-02	4.1000	4.1000	4.0000	4.0000	-5.660%	2	720	+21.750%
2025-12-01	4.5000	4.5000	3.9000	4.2400	+62.452%	30	718	+14.858%
2025-11-24	2.6100	2.6100	2.6100	2.6100	-3.690%	2	691	+86.590%
2025-11-21	2.8100	2.8100	2.7100	2.7100	-12.581%	6	689	+79.705%
2025-11-20	3.3000	3.3000	2.9000	3.1000	+5.085%	8	683	+57.097%
2025-11-19	3.5300	3.5300	2.9500	2.9500	-1.667%	5	680	+65.085%
2025-11-18	3.3000	3.3000	3.0000	3.0000	-9.091%	6	678	+62.333%
2025-11-13	3.3000	3.3000	3.3000	3.3000	-13.158%	1	676	+47.576%
2025-11-12	3.7000	3.8000	3.7000	3.8000	+26.667%	207	675	+28.158%
2025-11-10	3.1000	3.1000	3.0000	3.0000	+8.696%	8	468	+62.333%
2025-11-07	2.7600	2.7600	2.7600	2.7600	+0.364%	5	463	+76.449%
2025-11-06	2.7200	2.7500	2.5000	2.7500	-1.079%	41	460	+77.091%
2025-11-05	2.6000	2.7800	2.6000	2.7800	+11.200%	16	467	+75.180%
2025-11-04	2.6000	2.7000	2.5000	2.5000	-12.281%	8	466	+94.800%
2025-11-03	3.5000	3.6000	2.8300	2.8500	-34.783%	210	363	+70.877%
2025-10-31	4.3700	4.3700	4.3700	4.3700	-2.889%	2	363	+11.442%
2025-10-30	3.5200	4.5000	3.5200	4.5000	-3.433%	40	361	+8.222%
2025-10-29	4.8600	4.9000	4.6600	4.6600	-2.917%	9	321	+4.506%
2025-10-28	4.8000	4.8000	4.8000	4.8000	+9.091%	10	316	+1.458%
2025-10-27	4.6000	4.6000	4.4000	4.4000	-12.000%	19	323	+10.682%
2025-10-22	5.2000	5.2000	5.0000	5.0000	+0.200%	11	323	-2.600%
2025-10-21	5.3000	5.4000	4.9200	4.9900	-27.786%	26	313	-2.405%
2025-10-20	6.6700	6.9100	6.5400	6.9100	+9.683%	18	291	-29.522%
2025-10-17	7.3000	7.3000	6.3000	6.3000	-18.182%	6	289	-22.698%
2025-10-16	6.9600	8.1000	6.9200	7.7000	+8.451%	14	283	-36.753%
2025-10-15	7.0000	7.1000	7.0000	7.1000	+14.516%	8	270	-31.408%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-0.482%	2	274	-21.452%
2025-10-13	5.8000	6.2300	5.8000	6.2300	+11.052%	2	274	-21.830%
2025-10-10	5.6100	5.6100	5.6100	5.6100	+7.885%	1	275	-13.191%
2025-10-09	6.2000	6.2000	5.2000	5.2000	-9.565%	5	275	-6.346%
2025-10-08	5.2900	5.8500	5.2900	5.7500	+23.656%	8	279	-15.304%
2025-10-07	4.6200	4.6500	4.6000	4.6500	-6.250%	27	278	+4.731%
2025-10-06	5.0000	5.0000	4.8100	4.9600	+7.826%	10	251	-1.815%
2025-10-03	4.6500	4.6500	4.6000	4.6000	+6.977%	8	248	+5.870%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-10.417%	1	247	+13.256%
2025-10-01	4.7500	4.8000	4.5400	4.8000	+6.667%	94	246	+1.458%
2025-09-30	4.6100	4.7500	4.4500	4.5000	-5.462%	8	328	+8.222%
2025-09-29	4.7600	4.7600	4.6700	4.7600	+15.815%	109	322	+2.311%
2025-09-25	4.1100	4.1100	4.1100	4.1100	-3.521%	2	213	+18.491%
2025-09-24	4.2600	4.2600	4.2600	4.2600	+2.404%	1	211	+14.319%
2025-09-23	4.2100	4.2800	3.9000	4.1600	+4.000%	35	210	+17.067%
2025-09-22	3.7600	4.0000	3.6100	4.0000	+6.667%	109	183	+21.750%
2025-09-19	3.4500	3.7500	3.4200	3.7500	+17.188%	34	89	+29.867%
2025-09-18	3.0100	3.2000	3.0100	3.2000	0.000%	45	56	+52.188%
2025-09-17	3.1300	3.2000	3.1300	3.2000	0.000%	2	16	+52.188%
2025-09-16	3.4000	3.4000	3.1000	3.2000	-8.571%	15	14	+52.188%
2025-09-15	3.0300	3.5000	3.0300	3.5000	0.000%	5	3	+39.143%