Dark

CDE20280121C5
CDE Jan 21 2028 5.00 Call (CDE280121C00005000)
option OPRA

EOD

Jul 17, 2026

9.96-6.038%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.9600	9.9600	9.9600	9.9600	-6.038%	1	1,004	0.000%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-7.746%	1	1,003	-6.038%
2026-07-09	11.4900	11.4900	11.4900	11.4900	+6.784%	1	1,002	-13.316%
2026-07-08	10.9000	10.9000	10.7600	10.7600	-6.435%	22	1,001	-7.435%
2026-07-07	11.7000	11.7000	11.5000	11.5000	-6.122%	11	989	-13.391%
2026-07-01	12.2500	12.2500	12.2500	12.2500	+6.894%	11	978	-18.694%
2026-06-29	11.5000	11.5000	11.4600	11.4600	-2.468%	7	978	-13.089%
2026-06-26	12.0000	12.0000	11.5000	11.7500	+9.302%	4	971	-15.234%
2026-06-24	11.0000	11.0000	10.7000	10.7500	-8.120%	117	968	-7.349%
2026-06-23	12.5000	12.5000	11.7000	11.7000	-19.310%	26	922	-14.872%
2026-06-17	14.5000	14.5000	14.5000	14.5000	0.000%	1	899	-31.310%
2026-06-15	14.5000	14.5000	14.5000	14.5000	+16.000%	1	898	-31.310%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+12.007%	5	898	-20.320%
2026-06-10	11.5700	11.5700	11.1600	11.1600	+0.090%	29	893	-10.753%
2026-06-09	11.1500	11.1500	11.1500	11.1500	-8.980%	1	873	-10.673%
2026-06-05	12.5000	12.5000	12.2500	12.2500	-11.038%	14	873	-18.694%
2026-06-03	13.9700	13.9700	13.7700	13.7700	+9.721%	20	859	-27.669%
2026-05-19	12.6000	12.6000	12.2000	12.5500	-7.037%	100	839	-20.637%
2026-05-15	13.3700	13.5000	13.3700	13.5000	-8.163%	35	739	-26.222%
2026-05-12	14.7000	14.7000	14.7000	14.7000	+4.478%	10	729	-32.245%
2026-05-07	14.2700	14.2700	14.0700	14.0700	+10.787%	30	719	-29.211%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-4.151%	10	689	-21.575%
2026-04-30	13.2500	13.2500	13.2500	13.2500	-1.119%	2	679	-24.830%
2026-04-28	13.3700	13.4000	13.3700	13.4000	-3.389%	20	677	-25.672%
2026-04-23	13.8700	13.8700	13.8700	13.8700	-5.324%	10	657	-28.190%
2026-04-22	14.6500	14.6500	14.6500	14.6500	+1.949%	4	647	-32.014%
2026-04-21	14.4000	14.4000	14.3700	14.3700	-7.588%	21	622	-30.689%
2026-04-10	15.5500	15.5500	15.5500	15.5500	+0.974%	1	622	-35.949%
2026-04-09	15.4000	15.4000	15.4000	15.4000	+7.168%	1	622	-35.325%
2026-04-06	14.3300	14.3700	14.3300	14.3700	-3.167%	27	622	-30.689%
2026-04-02	14.8400	14.8400	14.8400	14.8400	+12.424%	10	595	-32.884%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+1.538%	1	595	-24.545%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+13.043%	1	594	-23.385%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-27.945%	1	594	-13.391%
2026-03-13	15.9600	15.9600	15.9600	15.9600	-17.986%	1	595	-37.594%
2026-03-10	19.3900	19.4600	19.3900	19.4600	+9.203%	101	594	-48.818%
2026-03-05	18.6000	18.6000	17.8200	17.8200	-20.659%	2	644	-44.108%
2026-02-27	22.3200	22.4600	22.0000	22.4600	+7.464%	104	645	-55.654%
2026-02-25	20.9000	20.9000	20.9000	20.9000	+1.358%	1	562	-52.344%
2026-02-23	20.3000	20.6200	20.3000	20.6200	+2.079%	2	562	-51.697%
2026-02-20	20.2000	20.2000	20.2000	20.2000	+3.590%	10	562	-50.693%
2026-02-19	19.5000	19.5000	19.5000	19.5000	+18.039%	2	562	-48.923%
2026-02-17	16.9400	16.9400	16.5200	16.5200	+3.250%	4	562	-39.709%
2026-02-04	17.2700	17.2700	16.0000	16.0000	-5.882%	6	562	-37.750%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+7.323%	50	560	-41.412%
2026-02-02	15.8400	15.8400	15.8400	15.8400	-12.000%	1	510	-37.121%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-7.692%	4	510	-44.667%
2026-01-29	19.5000	19.5000	19.5000	19.5000	-5.523%	1	510	-48.923%
2026-01-28	22.8000	22.8000	20.5000	20.6400	+1.176%	19	509	-51.744%
2026-01-27	20.9000	20.9000	20.4000	20.4000	-5.116%	15	493	-51.176%
2026-01-26	22.8500	23.0000	21.5000	21.5000	+15.405%	45	493	-53.674%
2026-01-21	19.0000	19.0000	18.6300	18.6300	+0.703%	76	466	-46.538%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+7.558%	50	403	-46.162%
2026-01-16	17.2000	17.2000	17.2000	17.2000	+2.077%	10	343	-42.093%
2026-01-15	16.8500	16.8500	16.8500	16.8500	-6.389%	2	343	-40.890%
2026-01-13	18.0000	18.0000	18.0000	18.0000	+26.761%	10	341	-44.667%
2026-01-05	14.2000	14.2000	14.2000	14.2000	-3.729%	2	342	-29.859%
2025-12-23	14.5000	14.7500	14.5000	14.7500	+1.724%	51	342	-32.475%
2025-12-19	13.8000	14.5000	13.8000	14.5000	+22.986%	2	341	-31.310%
2025-12-10	11.8200	11.8200	11.7900	11.7900	+11.542%	5	340	-15.522%
2025-11-20	10.5700	10.5700	10.5700	10.5700	-1.307%	1	335	-5.771%
2025-11-17	10.7100	10.7100	10.7100	10.7100	-2.636%	2	334	-7.003%
2025-11-14	10.5000	11.0000	10.5000	11.0000	+0.917%	3	333	-9.455%
2025-11-13	11.4100	11.4100	10.9000	10.9000	-2.679%	4	330	-8.624%
2025-11-12	11.2000	11.2000	11.2000	11.2000	+8.738%	2	327	-11.071%
2025-11-07	10.1000	10.3000	10.0000	10.3000	-1.057%	16	325	-3.301%
2025-11-06	10.4100	10.4100	10.4100	10.4100	+4.100%	5	330	-4.323%
2025-11-05	9.6000	10.0000	9.6000	10.0000	-32.569%	68	330	-0.400%
2025-10-23	14.8300	14.8300	14.8300	14.8300	+9.044%	3	286	-32.839%
2025-10-22	13.6000	13.6000	13.6000	13.6000	-23.164%	1	283	-26.765%
2025-10-20	17.7000	17.7000	17.7000	17.7000	-3.279%	50	282	-43.729%
2025-10-16	18.3000	18.3000	18.3000	18.3000	+10.108%	4	232	-45.574%
2025-10-14	16.6200	16.6200	16.6200	16.6200	+11.171%	5	232	-40.072%
2025-10-08	15.8500	15.8500	14.9500	14.9500	+6.179%	110	231	-33.378%
2025-10-07	14.4500	14.5000	14.0800	14.0800	-5.945%	27	231	-29.261%
2025-10-06	14.9700	14.9700	14.9700	14.9700	+4.832%	1	212	-33.467%
2025-10-03	14.1800	14.2800	14.1800	14.2800	+2.513%	2	211	-30.252%
2025-10-02	14.6000	14.6000	13.4500	13.9300	-1.206%	39	210	-28.500%
2025-10-01	14.1000	14.1000	14.1000	14.1000	+1.439%	2	172	-29.362%
2025-09-30	14.0300	14.0300	13.9000	13.9000	-4.795%	3	170	-28.345%
2025-09-29	14.6000	14.6000	14.6000	14.6000	+5.415%	1	167	-31.781%
2025-09-26	13.8500	13.8500	13.8500	13.8500	+1.095%	10	166	-28.087%
2025-09-25	13.6000	13.7000	13.6000	13.7000	+8.300%	11	164	-27.299%
2025-09-19	12.5000	12.6500	12.5000	12.6500	+13.453%	6	163	-21.265%
2025-09-18	11.2900	11.3500	11.1500	11.1500	-3.879%	150	162	-10.673%
2025-09-17	11.8000	12.0000	11.6000	11.6000	-2.521%	20	13	-14.138%
2025-09-16	11.9000	11.9000	11.9000	11.9000	-6.299%	1	3	-16.303%
2025-09-15	12.2500	12.7000	12.2500	12.7000	0.000%	2	2	-21.575%