Dark

CDE20280121C35
CDE Jan 21 2028 35.00 Call (CDE280121C00035000)
option OPRA

EOD

Sep 3, 2026

3.90+2.632%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9000	3.9000	3.9000	3.9000	+2.632%	1	5,183	0.000%
2026-09-02	3.7000	3.8000	3.7000	3.8000	+7.649%	86	5,183	+2.632%
2026-09-01	3.4000	3.5300	3.4000	3.5300	+3.824%	4	5,184	+10.482%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-11.917%	54	5,185	+14.706%
2026-08-28	4.0000	4.0000	3.8500	3.8600	-2.525%	466	5,235	+1.036%
2026-08-26	3.9000	3.9600	3.9000	3.9600	+6.452%	3	4,787	-1.515%
2026-08-24	3.6000	3.7200	3.6000	3.7200	-2.105%	221	4,786	+4.839%
2026-08-21	3.8000	3.8900	3.8000	3.8000	-0.262%	227	4,979	+2.632%
2026-08-20	3.7500	3.8100	3.7500	3.8100	+8.857%	8	4,764	+2.362%
2026-08-19	3.3900	3.7000	3.3900	3.5000	+25.000%	398	4,766	+11.429%
2026-08-18	2.8000	2.8000	2.8000	2.8000	-5.085%	1	4,419	+39.286%
2026-08-17	2.9500	2.9500	2.9500	2.9500	+8.856%	5	4,419	+32.203%
2026-08-13	2.7100	2.7100	2.7100	2.7100	-7.192%	1	4,419	+43.911%
2026-08-12	3.0000	3.0000	2.9200	2.9200	+3.915%	52	4,420	+33.562%
2026-08-11	2.8100	2.8100	2.8100	2.8100	+10.196%	10	4,395	+38.790%
2026-08-10	2.5000	2.6300	2.5000	2.5500	+13.333%	11	4,395	+52.941%
2026-08-07	2.1500	2.2500	2.1500	2.2500	+7.143%	7	4,390	+73.333%
2026-08-06	2.1000	2.1000	2.1000	2.1000	-16.335%	8	4,383	+85.714%
2026-08-05	2.3700	2.5500	2.3700	2.5100	+16.744%	145	4,391	+55.378%
2026-08-04	2.1500	2.1500	2.1300	2.1500	+18.132%	5	4,281	+81.395%
2026-08-03	1.8000	1.8300	1.7100	1.8200	+1.111%	350	4,277	+114.286%
2026-07-31	1.8000	1.8000	1.8000	1.8000	+16.129%	1	4,527	+116.667%
2026-07-29	1.5500	1.5500	1.5500	1.5500	-8.824%	2	4,527	+151.613%
2026-07-28	1.6500	1.7000	1.6500	1.7000	-10.053%	10	4,527	+129.412%
2026-07-27	2.1000	2.1000	1.8700	1.8900	-0.526%	50	4,519	+106.349%
2026-07-23	1.8400	1.9000	1.7000	1.9000	-13.636%	300	4,509	+105.263%
2026-07-22	2.0900	2.2000	2.0900	2.2000	+18.919%	21	4,217	+77.273%
2026-07-21	1.9500	1.9500	1.8500	1.8500	+15.625%	3	4,198	+110.811%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-5.882%	15	4,198	+143.750%
2026-07-17	1.4000	1.7000	1.4000	1.7000	-7.609%	16	4,188	+129.412%
2026-07-16	1.9000	1.9000	1.7700	1.8400	-8.000%	12	4,179	+111.957%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-12.281%	4	4,173	+95.000%
2026-07-10	2.2800	2.2800	2.2800	2.2800	+10.680%	30	4,177	+71.053%
2026-07-08	2.1500	2.1500	2.0600	2.0600	-9.251%	62	4,147	+89.320%
2026-07-07	2.4500	2.4500	2.2700	2.2700	-16.544%	36	4,144	+71.806%
2026-07-06	2.7200	2.7200	2.7200	2.7200	+2.642%	3	4,174	+43.382%
2026-07-02	2.7600	2.7600	2.6500	2.6500	+6.000%	16	4,174	+47.170%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+4.167%	17	4,174	+56.000%
2026-06-29	2.3300	2.4000	2.3300	2.4000	+6.667%	9	4,167	+62.500%
2026-06-26	2.6000	2.6000	2.2500	2.2500	-6.250%	13	4,162	+73.333%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+6.667%	6	4,162	+62.500%
2026-06-24	2.3500	2.3500	2.1100	2.2500	-11.067%	110	4,162	+73.333%
2026-06-23	2.5300	2.5300	2.5300	2.5300	-15.667%	1	4,242	+54.150%
2026-06-22	2.9000	3.0000	2.9000	3.0000	-4.762%	14	4,241	+30.000%
2026-06-18	3.1500	3.1500	3.1500	3.1500	0.000%	5	4,233	+23.810%
2026-06-17	3.7500	3.7500	3.1000	3.1500	-11.268%	104	4,233	+23.810%
2026-06-15	3.5000	3.8200	3.5000	3.5500	+18.333%	8	4,202	+9.859%
2026-06-12	2.9300	3.0000	2.8800	3.0000	+22.449%	96	4,203	+30.000%
2026-06-11	2.4200	2.5300	2.3500	2.4500	-3.922%	16	4,123	+59.184%
2026-06-10	2.5000	2.6500	2.5000	2.5500	-1.163%	54	4,125	+52.941%
2026-06-09	2.4500	2.6700	2.4000	2.5800	-15.132%	49	4,090	+51.163%
2026-06-08	2.9500	3.0400	2.9400	3.0400	+12.177%	110	4,090	+28.289%
2026-06-05	2.6600	2.8600	2.6600	2.7100	-26.757%	231	4,104	+43.911%
2026-06-02	3.7000	3.7000	3.7000	3.7000	+2.778%	1	4,137	+5.405%
2026-06-01	3.6000	3.6000	3.6000	3.6000	0.000%	15	4,137	+8.333%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+7.143%	2	4,152	+8.333%
2026-05-28	3.1000	3.3600	3.1000	3.3600	+0.299%	20	4,150	+16.071%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-1.471%	3	4,140	+16.418%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+5.919%	2	4,139	+14.706%
2026-05-22	3.2100	3.2100	3.2100	3.2100	-5.310%	45	4,139	+21.495%
2026-05-21	3.3500	3.3900	3.3500	3.3900	+3.040%	8	4,133	+15.044%
2026-05-20	3.0000	3.3500	3.0000	3.2900	+8.940%	120	4,133	+18.541%
2026-05-19	3.1000	3.2500	3.0200	3.0200	-16.111%	12	4,222	+29.139%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+2.857%	1	4,222	+8.333%
2026-05-15	3.7000	3.7000	3.3000	3.5000	-16.667%	118	4,222	+11.429%
2026-05-14	4.3200	4.3200	4.2000	4.2000	0.000%	7	4,222	-7.143%
2026-05-13	4.3000	4.3000	4.2000	4.2000	-6.667%	8	4,220	-7.143%
2026-05-12	4.3500	4.5000	4.3500	4.5000	+4.651%	68	4,220	-13.333%
2026-05-11	4.3200	4.3200	4.2400	4.3000	+16.216%	14	4,220	-9.302%
2026-05-08	3.6000	3.8000	3.6000	3.7000	+5.714%	9	4,219	+5.405%
2026-05-07	4.0000	4.2500	3.5000	3.5000	-5.405%	293	4,220	+11.429%
2026-05-06	3.7500	3.7500	3.7000	3.7000	+17.834%	2	4,328	+5.405%
2026-05-05	3.3500	3.3500	3.1000	3.1400	-3.385%	21	4,328	+24.204%
2026-05-04	3.4700	3.5000	3.2500	3.2500	-4.412%	119	4,345	+20.000%
2026-05-01	3.5000	3.5000	3.4000	3.4000	-2.857%	20	4,449	+14.706%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+2.941%	4	4,449	+11.429%
2026-04-29	3.4000	3.4500	3.3000	3.4000	-5.556%	7	4,449	+14.706%
2026-04-28	3.6500	3.6500	3.4000	3.6000	-13.043%	104	4,452	+8.333%
2026-04-27	4.1400	4.1400	4.1400	4.1400	-3.721%	6	4,553	-5.797%
2026-04-24	4.0700	4.3000	4.0700	4.3000	+6.173%	19	4,559	-9.302%
2026-04-23	4.1300	4.1300	3.8000	4.0500	-3.571%	5	4,542	-3.704%
2026-04-22	4.2000	4.2000	4.2000	4.2000	+5.528%	3	4,543	-7.143%
2026-04-21	4.5400	4.5400	3.9800	3.9800	-13.478%	17	4,528	-2.010%
2026-04-20	4.8000	4.8000	4.5000	4.6000	-6.122%	38	4,528	-15.217%
2026-04-17	4.7500	5.5000	4.7500	4.9000	+11.111%	21	4,523	-20.408%
2026-04-16	4.6700	4.7000	4.4000	4.4100	-6.170%	30	4,542	-11.565%
2026-04-15	5.1900	5.1900	4.7000	4.7000	-10.305%	28	4,567	-17.021%
2026-04-14	5.1500	5.3000	5.1500	5.2400	+6.939%	10	4,572	-25.573%
2026-04-13	4.7400	4.9000	4.7000	4.9000	-2.000%	108	4,580	-20.408%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+3.306%	2	4,569	-22.000%
2026-04-09	4.8500	4.8500	4.8400	4.8400	+0.833%	46	4,569	-19.421%
2026-04-08	5.0000	5.0000	4.8000	4.8000	+8.108%	92	4,613	-18.750%
2026-04-07	4.2500	4.5300	4.2500	4.4400	+1.370%	17	4,523	-12.162%
2026-04-06	4.6000	4.6000	4.3300	4.3800	-3.947%	21	4,522	-10.959%
2026-04-01	4.5500	5.0000	4.4000	4.5600	+1.786%	127	4,532	-14.474%
2026-03-31	3.7700	4.4800	3.7700	4.4800	+26.197%	209	4,531	-12.946%
2026-03-27	3.6000	3.9000	3.5500	3.5500	+2.305%	56	4,530	+9.859%
2026-03-26	3.8000	3.8000	3.4600	3.4700	-12.152%	40	4,528	+12.392%
2026-03-25	4.4500	4.5000	3.9500	3.9500	-0.754%	24	4,504	-1.266%
2026-03-23	4.0000	5.6000	3.9800	3.9800	-5.238%	71	4,497	-2.010%
2026-03-20	4.3100	4.3100	4.2000	4.2000	+1.205%	15	4,464	-7.143%
2026-03-19	3.9000	4.4000	3.9000	4.1500	-14.433%	59	4,454	-6.024%
2026-03-18	5.2500	5.2900	4.8500	4.8500	-11.818%	219	4,404	-19.588%
2026-03-13	5.7000	5.8000	5.5000	5.5000	-12.698%	12	4,421	-29.091%
2026-03-12	6.3500	6.3500	6.1000	6.3000	-1.254%	121	4,425	-38.095%
2026-03-11	6.2000	6.3800	6.2000	6.3800	-13.784%	26	4,514	-38.871%
2026-03-10	7.5000	7.5000	7.4000	7.4000	+10.448%	5	4,504	-47.297%
2026-03-09	6.0000	6.7000	5.9100	6.7000	+6.349%	135	4,504	-41.791%
2026-03-06	6.0800	6.3000	6.0800	6.3000	-1.563%	8	4,510	-38.095%
2026-03-05	7.0000	7.4000	6.3900	6.4000	-14.667%	49	4,506	-39.063%
2026-03-04	7.7000	7.7000	7.5000	7.5000	-2.724%	25	4,476	-48.000%
2026-03-03	7.2800	9.0000	7.2800	7.7100	-20.597%	333	4,490	-49.416%
2026-03-02	9.4000	9.7100	9.1000	9.7100	+1.569%	75	4,759	-59.835%
2026-02-27	9.7000	9.7000	9.4400	9.5600	+9.885%	11	4,757	-59.205%
2026-02-26	8.1900	8.7000	8.1900	8.7000	+1.163%	9	4,748	-55.172%
2026-02-25	8.5000	8.6000	8.4200	8.6000	+3.865%	21	4,734	-54.651%
2026-02-24	8.1000	8.2800	7.8000	8.2800	+0.364%	28	4,734	-52.899%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-0.602%	1	4,745	-52.727%
2026-02-20	7.5000	8.3000	7.5000	8.3000	+5.063%	351	4,745	-53.012%
2026-02-19	8.1500	8.1500	7.6000	7.9000	+21.538%	336	4,970	-50.633%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+10.169%	2	4,979	-40.000%
2026-02-17	6.0000	6.1000	5.8000	5.9000	-16.312%	148	4,981	-33.898%
2026-02-13	6.4000	7.2000	6.4000	7.0500	+3.676%	164	5,132	-44.681%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-4.225%	1	5,132	-42.647%
2026-02-11	6.9600	7.1500	6.9600	7.1000	-5.333%	56	5,131	-45.070%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+1.078%	1	5,106	-48.000%
2026-02-09	7.0000	7.5000	7.0000	7.4200	+12.424%	20	5,106	-47.439%
2026-02-06	6.1000	6.6000	6.1000	6.6000	+23.364%	14	5,103	-40.909%
2026-02-05	5.8000	5.8000	5.3500	5.3500	-13.008%	47	5,094	-27.103%
2026-02-04	6.8000	6.8000	5.8000	6.1500	-3.906%	21	5,113	-36.585%
2026-02-03	6.5500	6.8000	6.4000	6.4000	+6.667%	53	5,117	-39.063%
2026-02-02	6.1000	6.4500	5.6800	6.0000	-3.226%	64	5,095	-35.000%
2026-01-30	7.7000	7.7000	5.1000	6.2000	-30.415%	322	5,115	-37.097%
2026-01-29	9.0700	9.5500	8.0800	8.9100	-5.213%	31	4,945	-56.229%
2026-01-28	9.6000	9.6000	9.0500	9.4000	+1.075%	76	4,944	-58.511%
2026-01-27	9.0500	9.6000	8.8000	9.3000	0.000%	189	4,911	-58.065%
2026-01-26	10.5000	10.7300	9.2000	9.3000	-1.795%	56	4,910	-58.065%
2026-01-23	9.1000	10.0000	9.1000	9.4700	+2.935%	766	4,895	-58.817%
2026-01-22	8.1000	9.2000	8.1000	9.2000	+31.429%	227	4,197	-57.609%
2026-01-21	7.4000	7.4000	6.9000	7.0000	+4.478%	58	4,041	-44.286%
2026-01-20	6.9000	7.5000	6.7000	6.7000	+9.836%	720	4,004	-41.791%
2026-01-16	5.8500	6.6000	5.6000	6.1000	0.000%	436	3,593	-36.066%
2026-01-15	5.7000	6.1000	5.5200	6.1000	+3.390%	147	3,593	-36.066%
2026-01-14	5.9000	5.9000	5.7000	5.9000	-1.667%	63	3,501	-33.898%
2026-01-13	6.5400	6.5400	6.0000	6.0000	-6.832%	185	3,513	-35.000%
2026-01-12	6.4000	6.6000	6.1000	6.4400	+22.667%	324	3,349	-39.441%
2026-01-09	5.0000	5.5700	5.0000	5.2500	+9.375%	359	3,147	-25.714%
2026-01-08	4.8500	4.8500	4.6200	4.8000	+0.840%	22	2,845	-18.750%
2026-01-07	5.1000	5.1000	4.4500	4.7600	-4.418%	9	2,838	-18.067%
2026-01-06	4.7500	5.1000	4.7500	4.9800	+11.910%	46	2,843	-21.687%
2026-01-05	4.2200	4.7000	4.2200	4.4500	+11.250%	60	2,843	-12.360%
2026-01-02	4.5000	4.5000	3.7900	4.0000	-5.213%	43	2,814	-2.500%
2025-12-31	4.7000	4.7000	4.2000	4.2200	-6.222%	19	2,766	-7.583%
2025-12-30	4.6000	4.6000	4.5000	4.5000	0.000%	2	2,766	-13.333%
2025-12-29	4.6300	4.8300	4.4000	4.5000	-5.263%	106	2,764	-13.333%
2025-12-26	4.8000	4.8500	4.3500	4.7500	+9.447%	15	2,712	-17.895%
2025-12-24	4.3000	4.3500	4.3000	4.3400	-7.660%	59	2,689	-10.138%
2025-12-23	4.6000	4.7000	4.6000	4.7000	0.000%	61	2,689	-17.021%
2025-12-22	5.1000	5.1000	4.7000	4.7000	+8.046%	92	2,628	-17.021%
2025-12-19	4.0000	4.3500	4.0000	4.3500	+13.281%	10	2,571	-10.345%
2025-12-18	4.0000	4.0000	3.8400	3.8400	+2.400%	22	2,576	+1.563%
2025-12-17	4.1000	4.1300	3.7500	3.7500	+1.351%	33	2,556	+4.000%
2025-12-16	3.8200	3.8200	3.6000	3.7000	-5.128%	38	2,540	+5.405%
2025-12-15	4.2000	4.2500	3.8600	3.9000	-2.500%	16	2,504	0.000%
2025-12-12	4.2900	4.3000	4.0000	4.0000	-1.235%	5	2,494	-2.500%
2025-12-11	3.7000	4.3000	3.7000	4.0500	+19.118%	103	2,490	-3.704%
2025-12-10	3.2100	3.4000	3.1000	3.4000	+1.796%	15	2,426	+14.706%
2025-12-09	3.3400	3.3400	3.3400	3.3400	+16.376%	30	2,415	+16.766%
2025-12-08	3.1000	3.1000	2.8000	2.8700	-10.313%	233	2,385	+35.889%
2025-12-05	3.2000	3.3000	3.2000	3.2000	0.000%	78	2,188	+21.875%
2025-12-04	3.0900	3.3000	3.0900	3.2000	-3.323%	4	2,137	+21.875%
2025-12-03	3.6000	3.6000	3.0400	3.3100	-4.611%	34	2,134	+17.825%
2025-12-02	3.5000	3.6000	2.5000	3.4700	-14.321%	9	2,134	+12.392%
2025-12-01	3.7000	4.0500	3.4000	4.0500	+12.500%	139	2,131	-3.704%
2025-11-28	3.3000	3.6000	3.3000	3.6000	+24.138%	16	1,994	+8.333%
2025-11-26	2.8500	2.9000	2.8500	2.9000	+6.227%	13	1,968	+34.483%
2025-11-25	3.0000	3.0000	2.7300	2.7300	+5.000%	63	1,968	+42.857%
2025-11-24	2.5200	2.6300	2.5200	2.6000	+8.787%	12	1,905	+50.000%
2025-11-21	2.2500	2.3900	2.2500	2.3900	+1.702%	2	1,900	+63.180%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-14.855%	3	1,900	+65.957%
2025-11-19	2.6500	4.2000	2.5500	2.7600	+7.393%	156	1,900	+41.304%
2025-11-18	2.6500	2.6500	2.5700	2.5700	-6.545%	2	2,053	+51.751%
2025-11-17	3.0600	3.2000	2.7500	2.7500	+0.365%	1,211	2,054	+41.818%
2025-11-14	2.6000	2.8200	2.6000	2.7400	-11.613%	73	1,659	+42.336%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+1.974%	20	1,594	+25.806%
2025-11-12	2.8900	3.2000	2.8500	3.0400	+38.182%	484	1,574	+28.289%
2025-11-10	2.2000	2.6500	2.2000	2.2000	-6.383%	37	1,446	+77.273%
2025-11-07	2.3300	2.3500	2.3000	2.3500	+0.858%	4	1,467	+65.957%
2025-11-06	2.7500	2.7500	2.3300	2.3300	+5.909%	7	1,467	+67.382%
2025-11-05	2.0000	2.2200	1.9500	2.2000	+5.263%	525	1,467	+77.273%
2025-11-04	2.3500	2.3500	2.0500	2.0900	-13.992%	144	1,679	+86.603%
2025-11-03	2.9000	3.2000	2.1100	2.4300	-36.053%	66	1,665	+60.494%
2025-10-31	3.7000	3.8000	3.7000	3.8000	-2.564%	3	1,665	+2.632%
2025-10-30	3.5000	3.9000	2.8700	3.9000	-10.755%	10	1,662	0.000%
2025-10-29	4.2900	4.3700	4.2900	4.3700	+9.250%	40	1,657	-10.755%
2025-10-28	4.2000	4.2000	4.0000	4.0000	+5.541%	1,001	1,692	-2.500%
2025-10-27	3.9800	3.9800	3.7900	3.7900	-11.860%	6	2,493	+2.902%
2025-10-24	4.6000	4.6000	4.2400	4.3000	-10.417%	38	2,493	-9.302%
2025-10-22	4.0000	4.8000	3.5000	4.8000	+11.628%	528	2,469	-18.750%
2025-10-21	4.4000	5.7000	4.2000	4.3000	-30.979%	297	1,973	-9.302%
2025-10-20	5.1000	6.3000	5.1000	6.2300	+11.250%	1,392	1,716	-37.400%
2025-10-17	6.6000	6.6000	5.5300	5.6000	-16.418%	34	388	-30.357%
2025-10-16	5.9000	6.8000	5.9000	6.7000	+13.367%	49	361	-41.791%
2025-10-15	6.0000	6.7000	5.8000	5.9100	+9.444%	34	315	-34.010%
2025-10-14	5.7100	6.0000	5.2000	5.4000	+1.887%	57	284	-27.778%
2025-10-13	5.3000	5.3000	4.7600	5.3000	+23.256%	65	281	-26.415%
2025-10-10	4.3000	4.3000	4.3000	4.3000	-7.527%	25	232	-9.302%
2025-10-09	4.5000	4.9000	4.5000	4.6500	-8.824%	5	207	-16.129%
2025-10-08	4.3000	5.1000	4.3000	5.1000	+38.587%	211	205	-23.529%
2025-10-07	3.9000	4.0200	3.6800	3.6800	-11.538%	19	157	+5.978%
2025-10-06	4.2000	4.2000	4.1200	4.1600	+12.432%	27	138	-6.250%
2025-10-03	4.2000	4.2000	3.7000	3.7000	-0.270%	43	112	+5.405%
2025-10-02	3.9000	3.9000	3.5000	3.7100	-5.838%	32	80	+5.121%
2025-10-01	3.7000	3.9400	3.7000	3.9400	+6.486%	22	48	-1.015%
2025-09-30	3.7300	3.7300	3.7000	3.7000	-7.500%	10	26	+5.405%
2025-09-29	4.0000	4.0000	3.9500	4.0000	+11.111%	10	23	-2.500%
2025-09-26	3.7000	3.7500	3.6000	3.6000	+9.091%	10	22	+8.333%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-4.624%	2	12	+18.182%
2025-09-24	2.6800	3.4600	2.6800	3.4600	0.000%	10	0	+12.717%