Dark

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

EOD

Sep 3, 2026

3.20+1.266%(+0.04)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.2500	3.3000	3.2000	3.2000	+1.266%	14	5,402	0.000%
2026-09-02	3.0000	3.1600	3.0000	3.1600	+5.333%	6	5,402	+1.266%
2026-09-01	2.7000	3.0000	2.7000	3.0000	+7.143%	161	5,397	+6.667%
2026-08-31	3.0000	3.0000	2.7500	2.8000	-9.091%	33	5,347	+14.286%
2026-08-28	3.5500	3.5500	3.0500	3.0800	-11.239%	12	5,345	+3.896%
2026-08-27	3.4000	3.5700	3.3500	3.4700	+7.764%	29	5,348	-7.781%
2026-08-26	3.2100	3.4000	3.2000	3.2200	+0.312%	110	5,326	-0.621%
2026-08-25	3.1500	3.2100	3.1500	3.2100	+7.000%	7	5,316	-0.312%
2026-08-24	2.9500	3.0000	2.9200	3.0000	-5.363%	5	5,316	+6.667%
2026-08-21	3.2000	3.2200	3.1000	3.1700	+5.667%	69	5,316	+0.946%
2026-08-20	3.0000	3.2000	3.0000	3.0000	+3.448%	127	5,361	+6.667%
2026-08-19	2.6000	3.1000	2.6000	2.9000	+39.423%	287	5,245	+10.345%
2026-08-18	2.1000	2.1600	2.0800	2.0800	-15.447%	17	5,062	+53.846%
2026-08-17	2.4500	2.4600	2.4500	2.4600	+8.370%	8	5,062	+30.081%
2026-08-14	2.4500	2.4500	2.2700	2.2700	0.000%	2	5,059	+40.969%
2026-08-13	2.2700	2.2700	2.2700	2.2700	-5.417%	1	5,059	+40.969%
2026-08-12	2.4000	2.4800	2.4000	2.4000	+8.108%	10	5,058	+33.333%
2026-08-11	2.2800	2.2800	2.2100	2.2200	+3.256%	16	5,053	+44.144%
2026-08-10	1.8000	2.1500	1.8000	2.1500	+7.500%	17	5,055	+48.837%
2026-08-07	1.8500	2.0000	1.8300	2.0000	+33.333%	69	5,054	+60.000%
2026-08-06	1.7500	1.7700	1.5000	1.5000	-27.536%	175	5,008	+113.333%
2026-08-05	1.9500	2.1500	1.9500	2.0700	+18.286%	62	5,170	+54.589%
2026-08-04	1.7500	1.7500	1.7500	1.7500	+20.690%	1	5,182	+82.857%
2026-08-03	1.4500	1.4500	1.4500	1.4500	+2.113%	10	5,181	+120.690%
2026-07-31	1.4500	1.4800	1.4200	1.4200	-4.698%	18	5,181	+125.352%
2026-07-30	1.3500	1.4900	1.3500	1.4900	+23.140%	11	5,189	+114.765%
2026-07-29	1.2100	1.2100	1.2100	1.2100	-10.370%	1	5,184	+164.463%
2026-07-28	1.3000	1.4000	1.3000	1.3500	-25.000%	48	5,184	+137.037%
2026-07-27	1.6000	1.8000	1.6000	1.8000	+20.000%	19	5,164	+77.778%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-11.765%	2	5,164	+113.333%
2026-07-22	1.8500	1.8500	1.7000	1.7000	+11.842%	3	5,164	+88.235%
2026-07-21	1.3500	1.5200	1.3500	1.5200	+16.923%	95	5,165	+110.526%
2026-07-20	1.4000	1.4000	1.3000	1.3000	-7.801%	45	5,075	+146.154%
2026-07-17	1.2400	1.4100	1.2400	1.4100	-2.759%	483	5,075	+126.950%
2026-07-16	1.5200	1.5500	1.4300	1.4500	-14.706%	134	4,995	+120.690%
2026-07-15	1.9900	1.9900	1.7000	1.7000	-2.857%	41	4,883	+88.235%
2026-07-14	1.8000	1.8000	1.7000	1.7500	+2.941%	20	4,912	+82.857%
2026-07-13	1.7600	1.7600	1.7000	1.7000	-8.108%	17	4,892	+88.235%
2026-07-10	1.7200	1.8500	1.7200	1.8500	+10.778%	8	4,897	+72.973%
2026-07-09	1.9000	1.9000	1.6700	1.6700	-4.023%	1,160	4,897	+91.617%
2026-07-08	1.8000	1.8000	1.7400	1.7400	-13.000%	22	3,739	+83.908%
2026-07-07	1.9500	2.0000	1.8500	2.0000	-8.257%	106	3,759	+60.000%
2026-07-06	2.1800	2.1800	2.1800	2.1800	-0.909%	10	3,659	+46.789%
2026-07-02	2.3200	2.3200	2.2000	2.2000	+4.762%	4	3,669	+45.455%
2026-07-01	2.0500	2.1500	2.0500	2.1000	+3.448%	56	3,669	+52.381%
2026-06-30	1.9900	2.0500	1.9500	2.0300	+1.500%	1,234	3,663	+57.635%
2026-06-29	1.7500	2.2500	1.7500	2.0000	-3.382%	7	2,534	+60.000%
2026-06-26	2.0000	2.1000	1.9500	2.0700	+8.947%	12	2,529	+54.589%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+8.571%	2	2,519	+68.421%
2026-06-24	1.9500	1.9500	1.7300	1.7500	-15.049%	163	2,517	+82.857%
2026-06-23	2.3000	2.3500	2.0600	2.0600	-20.769%	65	2,438	+55.340%
2026-06-18	2.5600	2.6000	2.3500	2.6000	0.000%	76	2,535	+23.077%
2026-06-17	3.0000	3.1000	2.6000	2.6000	-15.309%	41	2,535	+23.077%
2026-06-16	3.0000	3.0900	3.0000	3.0700	-0.968%	102	2,518	+4.235%
2026-06-15	3.3100	3.7000	3.1000	3.1000	+21.094%	59	2,445	+3.226%
2026-06-12	2.4000	2.6700	2.4000	2.5600	-14.667%	23	2,391	+25.000%
2026-06-11	2.0000	3.0000	2.0000	3.0000	+42.857%	70	2,380	+6.667%
2026-06-10	2.1000	2.1800	2.1000	2.1000	-1.408%	135	2,336	+52.381%
2026-06-09	2.2000	2.2700	1.9500	2.1300	-19.623%	175	2,222	+50.235%
2026-06-08	2.5000	2.6500	2.5000	2.6500	+20.455%	3	2,196	+20.755%
2026-06-05	2.5000	2.5000	2.2000	2.2000	-28.105%	72	2,195	+45.455%
2026-06-04	3.1000	3.1000	3.0600	3.0600	+2.341%	30	2,201	+4.575%
2026-06-03	2.9900	2.9900	2.9900	2.9900	-5.079%	1	2,179	+7.023%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,179	+1.587%
2026-06-01	3.0100	3.2200	3.0000	3.2200	+0.625%	331	2,179	-0.621%
2026-05-29	3.2200	3.5000	3.2000	3.2000	+3.896%	16	1,976	0.000%
2026-05-28	2.8300	3.2700	2.8300	3.0800	+5.119%	15	1,966	+3.896%
2026-05-26	2.8600	3.0000	2.8000	2.9300	+10.566%	86	1,961	+9.215%
2026-05-22	2.7000	2.7500	2.6000	2.6500	-5.357%	188	1,872	+20.755%
2026-05-21	2.8400	2.9000	2.8000	2.8000	+1.083%	24	1,859	+14.286%
2026-05-20	2.7000	2.8600	2.6600	2.7700	+6.538%	920	1,859	+15.523%
2026-05-19	2.6000	2.7000	2.5200	2.6000	-6.810%	37	1,496	+23.077%
2026-05-18	3.0100	3.0100	2.7900	2.7900	-3.793%	16	1,496	+14.695%
2026-05-15	3.4000	3.4000	2.8300	2.9000	-20.548%	83	1,496	+10.345%
2026-05-14	3.8000	3.8000	3.4500	3.6500	-3.947%	21	1,476	-12.329%
2026-05-13	3.8000	4.0000	3.6800	3.8000	-2.314%	10	1,473	-15.789%
2026-05-12	3.4500	3.9000	3.4500	3.8900	+4.011%	42	1,473	-17.738%
2026-05-11	3.6000	3.7400	3.6000	3.7400	+19.872%	49	1,473	-14.439%
2026-05-07	3.6000	3.8000	3.1100	3.1200	-2.500%	22	1,456	+2.564%
2026-05-06	3.2000	3.4000	3.1000	3.2000	+23.077%	20	1,456	0.000%
2026-05-05	2.8500	2.9000	2.6000	2.6000	-5.455%	20	1,437	+23.077%
2026-05-04	2.8000	3.0000	2.7500	2.7500	-11.290%	222	1,428	+16.364%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+3.333%	14	1,398	+3.226%
2026-04-30	2.9500	3.0000	2.9000	3.0000	+3.448%	35	1,398	+6.667%
2026-04-29	2.9000	2.9700	2.8000	2.9000	-6.452%	21	1,431	+10.345%
2026-04-28	3.3000	3.3000	3.0000	3.1000	-10.405%	140	1,418	+3.226%
2026-04-27	3.7000	3.7000	3.4600	3.4600	-6.486%	28	1,328	-7.514%
2026-04-24	3.6000	3.7000	3.6000	3.7000	+12.121%	2	1,315	-13.514%
2026-04-23	3.4800	3.4800	3.2500	3.3000	-15.385%	7	1,314	-3.030%
2026-04-22	3.5000	3.9000	3.5000	3.9000	+14.706%	22	1,313	-17.949%
2026-04-21	3.8600	4.1000	3.2500	3.4000	-15.000%	525	863	-5.882%
2026-04-20	4.1000	4.3000	3.9100	4.0000	-6.977%	31	863	-20.000%
2026-04-17	4.0000	4.4900	4.0000	4.3000	+4.878%	28	863	-25.581%
2026-04-15	4.3000	4.4000	4.1000	4.1000	-10.870%	69	851	-21.951%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+11.111%	26	851	-30.435%
2026-04-13	4.1400	4.1400	4.1400	4.1400	-1.429%	4	852	-22.705%
2026-04-10	4.3000	4.4000	4.2000	4.2000	+5.793%	107	852	-23.810%
2026-04-09	4.0000	4.0000	3.9700	3.9700	-6.588%	47	795	-19.395%
2026-04-08	4.5000	4.6000	4.1400	4.2500	+8.696%	170	748	-24.706%
2026-04-07	3.6000	3.9400	3.6000	3.9100	-2.250%	59	705	-18.159%
2026-04-02	3.6200	4.0000	3.6200	4.0000	-4.762%	26	715	-20.000%
2026-04-01	4.1000	4.4000	4.1000	4.2000	+10.526%	108	715	-23.810%
2026-03-31	3.5000	3.8000	3.1000	3.8000	+7.955%	162	636	-15.789%
2026-03-30	3.3400	3.5200	3.0000	3.5200	+10.000%	54	617	-9.091%
2026-03-27	2.9000	3.3100	2.8500	3.2000	+10.345%	138	605	0.000%
2026-03-26	3.1000	3.1000	2.9000	2.9000	-17.143%	23	628	+10.345%
2026-03-25	3.9000	3.9000	3.4000	3.5000	-5.405%	130	627	-8.571%
2026-03-24	3.8000	3.8000	3.7000	3.7000	+2.778%	4	599	-13.514%
2026-03-23	3.6900	3.7000	3.4000	3.6000	+2.857%	18	598	-11.111%
2026-03-20	3.8400	3.8700	3.5000	3.5000	-5.405%	38	599	-8.571%
2026-03-19	3.5000	4.0000	3.5000	3.7000	-9.756%	52	597	-13.514%
2026-03-18	4.8000	4.8000	4.1000	4.1000	-17.339%	54	617	-21.951%
2026-03-17	5.2700	5.2700	4.9600	4.9600	-1.782%	6	617	-35.484%
2026-03-16	4.7800	5.0500	4.7000	5.0500	+7.447%	3	613	-36.634%
2026-03-13	5.0000	5.0000	4.7000	4.7000	-18.966%	17	614	-31.915%
2026-03-12	5.5000	5.8000	5.5000	5.8000	+2.655%	18	608	-44.828%
2026-03-11	5.8000	6.0000	5.5000	5.6500	-11.719%	116	612	-43.363%
2026-03-10	6.5400	6.6600	6.4000	6.4000	+15.315%	16	605	-50.000%
2026-03-09	5.7000	5.7000	5.0000	5.5500	-7.500%	136	609	-42.342%
2026-03-06	5.7300	6.1200	5.6000	6.0000	+5.263%	54	618	-46.667%
2026-03-05	6.1000	6.2900	5.6000	5.7000	-14.671%	54	586	-43.860%
2026-03-04	6.9700	7.0000	6.6800	6.6800	-2.624%	16	589	-52.096%
2026-03-03	7.5000	7.5000	6.5000	6.8600	-21.149%	79	585	-53.353%
2026-03-02	8.2000	9.0000	8.1000	8.7000	+3.571%	53	557	-63.218%
2026-02-27	8.0000	8.6000	8.0000	8.4000	+1.327%	80	531	-61.905%
2026-02-26	7.4900	8.2900	7.3500	8.2900	+9.079%	49	468	-61.399%
2026-02-25	7.4500	7.6000	7.4500	7.6000	+3.121%	51	420	-57.895%
2026-02-24	7.0000	7.4600	7.0000	7.3700	+1.655%	36	420	-56.581%
2026-02-23	7.6000	7.6000	7.2500	7.2500	-0.956%	30	414	-55.862%
2026-02-20	7.2000	7.3200	7.1100	7.3200	+6.087%	44	403	-56.284%
2026-02-19	7.2400	7.2400	6.4000	6.9000	+15.000%	68	422	-53.623%
2026-02-18	5.9800	6.7000	5.9800	6.0000	+5.263%	24	390	-46.667%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-8.065%	12	386	-43.860%
2026-02-13	5.9600	6.2000	5.9600	6.2000	+3.333%	46	374	-48.387%
2026-02-12	6.4200	6.4700	6.0000	6.0000	-6.977%	19	374	-46.667%
2026-02-11	6.6000	6.6000	6.3300	6.4500	-2.273%	14	365	-50.388%
2026-02-10	6.5600	6.6000	6.5600	6.6000	-2.941%	4	355	-51.515%
2026-02-09	6.1700	6.8000	6.1700	6.8000	+39.059%	107	352	-52.941%
2026-02-06	5.7000	5.7000	4.8900	4.8900	-2.200%	23	420	-34.560%
2026-02-05	4.9000	5.0000	4.9000	5.0000	-6.542%	7	398	-36.000%
2026-02-04	6.1000	6.2000	5.2000	5.3500	-6.305%	56	393	-40.187%
2026-02-03	6.1000	6.2600	5.6300	5.7100	+9.808%	141	346	-43.958%
2026-02-02	5.8000	5.8000	5.1600	5.2000	-10.345%	41	256	-38.462%
2026-01-30	7.0000	7.0000	5.3000	5.8000	-26.489%	77	221	-44.828%
2026-01-29	9.0000	9.0000	6.3000	7.8900	-5.168%	89	146	-59.442%
2026-01-28	9.0000	9.0000	8.2600	8.3200	-2.118%	22	74	-61.538%
2026-01-27	8.2000	8.5000	8.1000	8.5000	0.000%	61	61	-62.353%