Dark

CDE20280121C40
CDE Jan 21 2028 40.00 Call (CDE280121C00040000)
option OPRA

EOD

Jul 20, 2026

1.30-7.801%(-0.11)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4000	1.4000	1.3000	1.3000	-7.801%	45	5,075	0.000%
2026-07-17	1.2400	1.4100	1.2400	1.4100	-2.759%	483	5,075	-7.801%
2026-07-16	1.5200	1.5500	1.4300	1.4500	-14.706%	134	4,995	-10.345%
2026-07-15	1.9900	1.9900	1.7000	1.7000	-2.857%	41	4,883	-23.529%
2026-07-14	1.8000	1.8000	1.7000	1.7500	+2.941%	20	4,912	-25.714%
2026-07-13	1.7600	1.7600	1.7000	1.7000	-8.108%	17	4,892	-23.529%
2026-07-10	1.7200	1.8500	1.7200	1.8500	+10.778%	8	4,897	-29.730%
2026-07-09	1.9000	1.9000	1.6700	1.6700	-4.023%	1,160	4,897	-22.156%
2026-07-08	1.8000	1.8000	1.7400	1.7400	-13.000%	22	3,739	-25.287%
2026-07-07	1.9500	2.0000	1.8500	2.0000	-8.257%	106	3,759	-35.000%
2026-07-06	2.1800	2.1800	2.1800	2.1800	-0.909%	10	3,659	-40.367%
2026-07-02	2.3200	2.3200	2.2000	2.2000	+4.762%	4	3,669	-40.909%
2026-07-01	2.0500	2.1500	2.0500	2.1000	+3.448%	56	3,669	-38.095%
2026-06-30	1.9900	2.0500	1.9500	2.0300	+1.500%	1,234	3,663	-35.961%
2026-06-29	1.7500	2.2500	1.7500	2.0000	-3.382%	7	2,534	-35.000%
2026-06-26	2.0000	2.1000	1.9500	2.0700	+8.947%	12	2,529	-37.198%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+8.571%	2	2,519	-31.579%
2026-06-24	1.9500	1.9500	1.7300	1.7500	-15.049%	163	2,517	-25.714%
2026-06-23	2.3000	2.3500	2.0600	2.0600	-20.769%	65	2,438	-36.893%
2026-06-18	2.5600	2.6000	2.3500	2.6000	0.000%	76	2,535	-50.000%
2026-06-17	3.0000	3.1000	2.6000	2.6000	-15.309%	41	2,535	-50.000%
2026-06-16	3.0000	3.0900	3.0000	3.0700	-0.968%	102	2,518	-57.655%
2026-06-15	3.3100	3.7000	3.1000	3.1000	+21.094%	59	2,445	-58.065%
2026-06-12	2.4000	2.6700	2.4000	2.5600	-14.667%	23	2,391	-49.219%
2026-06-11	2.0000	3.0000	2.0000	3.0000	+42.857%	70	2,380	-56.667%
2026-06-10	2.1000	2.1800	2.1000	2.1000	-1.408%	135	2,336	-38.095%
2026-06-09	2.2000	2.2700	1.9500	2.1300	-19.623%	175	2,222	-38.967%
2026-06-08	2.5000	2.6500	2.5000	2.6500	+20.455%	3	2,196	-50.943%
2026-06-05	2.5000	2.5000	2.2000	2.2000	-28.105%	72	2,195	-40.909%
2026-06-04	3.1000	3.1000	3.0600	3.0600	+2.341%	30	2,201	-57.516%
2026-06-03	2.9900	2.9900	2.9900	2.9900	-5.079%	1	2,179	-56.522%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,179	-58.730%
2026-06-01	3.0100	3.2200	3.0000	3.2200	+0.625%	331	2,179	-59.627%
2026-05-29	3.2200	3.5000	3.2000	3.2000	+3.896%	16	1,976	-59.375%
2026-05-28	2.8300	3.2700	2.8300	3.0800	+5.119%	15	1,966	-57.792%
2026-05-26	2.8600	3.0000	2.8000	2.9300	+10.566%	86	1,961	-55.631%
2026-05-22	2.7000	2.7500	2.6000	2.6500	-5.357%	188	1,872	-50.943%
2026-05-21	2.8400	2.9000	2.8000	2.8000	+1.083%	24	1,859	-53.571%
2026-05-20	2.7000	2.8600	2.6600	2.7700	+6.538%	920	1,859	-53.069%
2026-05-19	2.6000	2.7000	2.5200	2.6000	-6.810%	37	1,496	-50.000%
2026-05-18	3.0100	3.0100	2.7900	2.7900	-3.793%	16	1,496	-53.405%
2026-05-15	3.4000	3.4000	2.8300	2.9000	-20.548%	83	1,496	-55.172%
2026-05-14	3.8000	3.8000	3.4500	3.6500	-3.947%	21	1,476	-64.384%
2026-05-13	3.8000	4.0000	3.6800	3.8000	-2.314%	10	1,473	-65.789%
2026-05-12	3.4500	3.9000	3.4500	3.8900	+4.011%	42	1,473	-66.581%
2026-05-11	3.6000	3.7400	3.6000	3.7400	+19.872%	49	1,473	-65.241%
2026-05-07	3.6000	3.8000	3.1100	3.1200	-2.500%	22	1,456	-58.333%
2026-05-06	3.2000	3.4000	3.1000	3.2000	+23.077%	20	1,456	-59.375%
2026-05-05	2.8500	2.9000	2.6000	2.6000	-5.455%	20	1,437	-50.000%
2026-05-04	2.8000	3.0000	2.7500	2.7500	-11.290%	222	1,428	-52.727%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+3.333%	14	1,398	-58.065%
2026-04-30	2.9500	3.0000	2.9000	3.0000	+3.448%	35	1,398	-56.667%
2026-04-29	2.9000	2.9700	2.8000	2.9000	-6.452%	21	1,431	-55.172%
2026-04-28	3.3000	3.3000	3.0000	3.1000	-10.405%	140	1,418	-58.065%
2026-04-27	3.7000	3.7000	3.4600	3.4600	-6.486%	28	1,328	-62.428%
2026-04-24	3.6000	3.7000	3.6000	3.7000	+12.121%	2	1,315	-64.865%
2026-04-23	3.4800	3.4800	3.2500	3.3000	-15.385%	7	1,314	-60.606%
2026-04-22	3.5000	3.9000	3.5000	3.9000	+14.706%	22	1,313	-66.667%
2026-04-21	3.8600	4.1000	3.2500	3.4000	-15.000%	525	863	-61.765%
2026-04-20	4.1000	4.3000	3.9100	4.0000	-6.977%	31	863	-67.500%
2026-04-17	4.0000	4.4900	4.0000	4.3000	+4.878%	28	863	-69.767%
2026-04-15	4.3000	4.4000	4.1000	4.1000	-10.870%	69	851	-68.293%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+11.111%	26	851	-71.739%
2026-04-13	4.1400	4.1400	4.1400	4.1400	-1.429%	4	852	-68.599%
2026-04-10	4.3000	4.4000	4.2000	4.2000	+5.793%	107	852	-69.048%
2026-04-09	4.0000	4.0000	3.9700	3.9700	-6.588%	47	795	-67.254%
2026-04-08	4.5000	4.6000	4.1400	4.2500	+8.696%	170	748	-69.412%
2026-04-07	3.6000	3.9400	3.6000	3.9100	-2.250%	59	705	-66.752%
2026-04-02	3.6200	4.0000	3.6200	4.0000	-4.762%	26	715	-67.500%
2026-04-01	4.1000	4.4000	4.1000	4.2000	+10.526%	108	715	-69.048%
2026-03-31	3.5000	3.8000	3.1000	3.8000	+7.955%	162	636	-65.789%
2026-03-30	3.3400	3.5200	3.0000	3.5200	+10.000%	54	617	-63.068%
2026-03-27	2.9000	3.3100	2.8500	3.2000	+10.345%	138	605	-59.375%
2026-03-26	3.1000	3.1000	2.9000	2.9000	-17.143%	23	628	-55.172%
2026-03-25	3.9000	3.9000	3.4000	3.5000	-5.405%	130	627	-62.857%
2026-03-24	3.8000	3.8000	3.7000	3.7000	+2.778%	4	599	-64.865%
2026-03-23	3.6900	3.7000	3.4000	3.6000	+2.857%	18	598	-63.889%
2026-03-20	3.8400	3.8700	3.5000	3.5000	-5.405%	38	599	-62.857%
2026-03-19	3.5000	4.0000	3.5000	3.7000	-9.756%	52	597	-64.865%
2026-03-18	4.8000	4.8000	4.1000	4.1000	-17.339%	54	617	-68.293%
2026-03-17	5.2700	5.2700	4.9600	4.9600	-1.782%	6	617	-73.790%
2026-03-16	4.7800	5.0500	4.7000	5.0500	+7.447%	3	613	-74.257%
2026-03-13	5.0000	5.0000	4.7000	4.7000	-18.966%	17	614	-72.340%
2026-03-12	5.5000	5.8000	5.5000	5.8000	+2.655%	18	608	-77.586%
2026-03-11	5.8000	6.0000	5.5000	5.6500	-11.719%	116	612	-76.991%
2026-03-10	6.5400	6.6600	6.4000	6.4000	+15.315%	16	605	-79.688%
2026-03-09	5.7000	5.7000	5.0000	5.5500	-7.500%	136	609	-76.577%
2026-03-06	5.7300	6.1200	5.6000	6.0000	+5.263%	54	618	-78.333%
2026-03-05	6.1000	6.2900	5.6000	5.7000	-14.671%	54	586	-77.193%
2026-03-04	6.9700	7.0000	6.6800	6.6800	-2.624%	16	589	-80.539%
2026-03-03	7.5000	7.5000	6.5000	6.8600	-21.149%	79	585	-81.050%
2026-03-02	8.2000	9.0000	8.1000	8.7000	+3.571%	53	557	-85.057%
2026-02-27	8.0000	8.6000	8.0000	8.4000	+1.327%	80	531	-84.524%
2026-02-26	7.4900	8.2900	7.3500	8.2900	+9.079%	49	468	-84.318%
2026-02-25	7.4500	7.6000	7.4500	7.6000	+3.121%	51	420	-82.895%
2026-02-24	7.0000	7.4600	7.0000	7.3700	+1.655%	36	420	-82.361%
2026-02-23	7.6000	7.6000	7.2500	7.2500	-0.956%	30	414	-82.069%
2026-02-20	7.2000	7.3200	7.1100	7.3200	+6.087%	44	403	-82.240%
2026-02-19	7.2400	7.2400	6.4000	6.9000	+15.000%	68	422	-81.159%
2026-02-18	5.9800	6.7000	5.9800	6.0000	+5.263%	24	390	-78.333%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-8.065%	12	386	-77.193%
2026-02-13	5.9600	6.2000	5.9600	6.2000	+3.333%	46	374	-79.032%
2026-02-12	6.4200	6.4700	6.0000	6.0000	-6.977%	19	374	-78.333%
2026-02-11	6.6000	6.6000	6.3300	6.4500	-2.273%	14	365	-79.845%
2026-02-10	6.5600	6.6000	6.5600	6.6000	-2.941%	4	355	-80.303%
2026-02-09	6.1700	6.8000	6.1700	6.8000	+39.059%	107	352	-80.882%
2026-02-06	5.7000	5.7000	4.8900	4.8900	-2.200%	23	420	-73.415%
2026-02-05	4.9000	5.0000	4.9000	5.0000	-6.542%	7	398	-74.000%
2026-02-04	6.1000	6.2000	5.2000	5.3500	-6.305%	56	393	-75.701%
2026-02-03	6.1000	6.2600	5.6300	5.7100	+9.808%	141	346	-77.233%
2026-02-02	5.8000	5.8000	5.1600	5.2000	-10.345%	41	256	-75.000%
2026-01-30	7.0000	7.0000	5.3000	5.8000	-26.489%	77	221	-77.586%
2026-01-29	9.0000	9.0000	6.3000	7.8900	-5.168%	89	146	-83.523%
2026-01-28	9.0000	9.0000	8.2600	8.3200	-2.118%	22	74	-84.375%
2026-01-27	8.2000	8.5000	8.1000	8.5000	0.000%	61	61	-84.706%