Dark

CDE20280121P10
CDE Jan 21 2028 10.00 Put (CDE280121P00010000)
option OPRA

EOD

Sep 3, 2026

0.8200-12.766%(-0.1200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8600	0.8600	0.8200	0.8200	-12.766%	14	1,177	0.000%
2026-09-01	0.9400	0.9400	0.9400	0.9400	+6.818%	4	1,167	-12.766%
2026-08-31	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,167	-6.818%
2026-08-25	0.9500	0.9500	0.9500	0.9500	+5.556%	2	1,167	-13.684%
2026-08-24	0.9000	0.9200	0.9000	0.9000	0.000%	26	1,166	-8.889%
2026-08-19	1.0000	1.0000	0.9000	0.9000	-15.888%	22	1,156	-8.889%
2026-08-18	1.0700	1.0700	1.0700	1.0700	-6.140%	2	1,176	-23.364%
2026-08-14	1.1400	1.1400	1.1400	1.1400	-2.564%	1	1,174	-28.070%
2026-08-12	1.1700	1.1700	1.1700	1.1700	-3.306%	1	1,175	-29.915%
2026-08-11	1.2100	1.2100	1.2100	1.2100	-6.923%	3	1,176	-32.231%
2026-08-10	1.3200	1.3200	1.3000	1.3000	-7.143%	24	1,179	-36.923%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-12.500%	5	1,198	-41.429%
2026-08-06	1.4500	1.6000	1.4500	1.6000	+17.647%	201	1,196	-48.750%
2026-08-05	1.4200	1.4900	1.3600	1.3600	-9.333%	25	1,102	-39.706%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-14.286%	4	1,102	-45.333%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-7.407%	1	1,106	-53.143%
2026-07-20	1.8900	1.8900	1.8900	1.8900	+5.000%	20	1,107	-56.614%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,087	-54.444%
2026-07-07	1.7000	1.7000	1.6000	1.6000	+3.896%	12	1,086	-48.750%
2026-07-02	1.5400	1.5400	1.5400	1.5400	-12.000%	30	1,044	-46.753%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,044	-53.143%
2026-06-26	1.7000	1.7000	1.7000	1.7000	0.000%	5	1,044	-51.765%
2026-06-23	1.6400	1.7000	1.6400	1.7000	+17.241%	6	1,049	-51.765%
2026-06-15	1.4000	1.5000	1.4000	1.4500	-25.641%	31	1,044	-43.448%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,050	-57.949%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,049	-56.842%
2026-06-05	1.7100	1.8000	1.6800	1.8000	+16.883%	28	1,047	-54.444%
2026-05-29	1.5500	1.5900	1.5400	1.5400	-6.667%	374	1,024	-46.753%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+3.125%	4	897	-50.303%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-3.030%	1	893	-48.750%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-5.172%	3	890	-50.303%
2026-05-18	1.6000	1.7400	1.6000	1.7400	+12.258%	103	890	-52.874%
2026-05-14	1.5700	1.5700	1.5500	1.5500	+2.649%	2	887	-47.097%
2026-05-13	1.6400	1.6500	1.4200	1.5100	+7.857%	62	857	-45.695%
2026-05-12	1.7200	1.7200	1.4000	1.4000	-9.677%	6	857	-41.429%
2026-05-11	1.5200	1.7200	1.4100	1.5500	-3.125%	50	857	-47.097%
2026-05-08	1.6000	1.6200	1.5500	1.6000	+3.226%	19	868	-48.750%
2026-05-07	1.5800	1.5800	1.5200	1.5500	-3.125%	32	855	-47.097%
2026-05-06	1.6200	1.6200	1.6000	1.6000	-8.571%	20	844	-48.750%
2026-05-05	1.6900	1.8100	1.6900	1.7500	+1.744%	70	834	-53.143%
2026-05-04	1.7700	1.7700	1.7200	1.7200	+1.176%	15	806	-52.326%
2026-05-01	1.6400	1.8200	1.6300	1.7000	+3.659%	46	809	-51.765%
2026-04-30	1.7200	1.7700	1.6400	1.6400	-10.383%	37	809	-50.000%
2026-04-29	1.8000	1.8500	1.8000	1.8300	+8.929%	40	779	-55.191%
2026-04-24	1.6400	1.8600	1.5800	1.6800	-4.000%	186	778	-51.190%
2026-04-23	1.8000	1.9000	1.6500	1.7500	+2.941%	15	762	-53.143%
2026-04-21	1.6400	1.9000	1.6400	1.7000	+7.595%	57	756	-51.765%
2026-04-20	1.6000	1.8500	1.5800	1.5800	+0.637%	14	756	-48.101%
2026-04-17	1.5600	1.8000	1.5000	1.5700	-5.422%	163	747	-47.771%
2026-04-16	1.6400	1.8500	1.6400	1.6600	+1.840%	78	747	-50.602%
2026-04-15	1.8000	1.8000	1.5500	1.6300	+1.875%	38	714	-49.693%
2026-04-14	1.6400	1.6400	1.6000	1.6000	-2.439%	2	709	-48.750%
2026-04-13	1.8700	1.8700	1.6400	1.6400	-1.205%	16	708	-50.000%
2026-04-09	1.7200	1.8500	1.6600	1.6600	-5.143%	66	708	-50.602%
2026-04-08	1.6200	1.9500	1.6100	1.7500	-5.405%	119	697	-53.143%
2026-04-07	1.8400	1.8500	1.8400	1.8500	-2.632%	12	665	-55.676%
2026-04-02	1.9500	2.0700	1.8300	1.9000	+11.765%	48	649	-56.842%
2026-04-01	1.7500	1.8700	1.7000	1.7000	-10.526%	7	649	-51.765%
2026-03-31	2.0400	2.0700	1.7800	1.9000	-11.628%	20	649	-56.842%
2026-03-30	2.0000	2.1500	2.0000	2.1500	+2.871%	48	644	-61.860%
2026-03-27	2.0000	2.0900	2.0000	2.0900	-0.476%	11	627	-60.766%
2026-03-26	2.0000	2.1000	2.0000	2.1000	+9.375%	84	637	-60.952%
2026-03-25	1.9000	1.9200	1.8500	1.9200	+2.128%	42	587	-57.292%
2026-03-24	1.9000	1.9200	1.8800	1.8800	-1.053%	16	566	-56.383%
2026-03-23	2.1000	2.1200	1.6500	1.9000	-4.040%	22	564	-56.842%
2026-03-20	2.0500	2.0700	1.9000	1.9800	+7.609%	108	556	-58.586%
2026-03-18	1.8400	1.8500	1.2500	1.8400	+5.747%	9	528	-55.435%
2026-03-13	1.8000	1.8000	1.7400	1.7400	-0.571%	10	529	-52.874%
2026-03-09	1.7500	1.7500	1.7500	1.7500	+1.156%	1	528	-53.143%
2026-02-18	1.7000	1.8500	1.7000	1.7300	+2.976%	4	527	-52.601%
2026-02-13	1.6800	1.6800	1.6800	1.6800	-5.085%	3	528	-51.190%
2026-02-11	1.7700	1.7700	1.7700	1.7700	-1.667%	2	528	-53.672%
2026-02-09	1.8500	1.9300	1.7500	1.8000	-7.216%	82	526	-54.444%
2026-02-06	1.9400	1.9400	1.9400	1.9400	-8.057%	6	446	-57.732%
2026-02-04	2.1100	2.1100	2.1100	2.1100	+2.927%	10	452	-61.137%
2026-02-03	1.9500	2.0500	1.9500	2.0500	+2.500%	8	452	-60.000%
2026-02-02	2.1000	2.1000	2.0000	2.0000	-1.961%	20	444	-59.000%
2026-01-30	1.9900	2.0400	1.9900	2.0400	+17.919%	11	429	-59.804%
2026-01-14	1.7300	1.7300	1.7300	1.7300	+1.765%	11	422	-52.601%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+6.250%	40	433	-51.765%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-15.789%	20	443	-48.750%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-7.317%	20	443	-56.842%
2026-01-02	2.0500	2.0500	2.0500	2.0500	+7.895%	1	423	-60.000%
2025-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	10	412	-56.842%
2025-12-23	1.9000	1.9000	1.9000	1.9000	0.000%	6	412	-56.842%
2025-12-22	1.8000	1.9000	1.7300	1.9000	-3.061%	93	418	-56.842%
2025-12-19	1.9600	1.9600	1.9600	1.9600	-2.970%	1	510	-58.163%
2025-12-17	2.1000	2.2500	1.9800	2.0200	-1.463%	10	509	-59.406%
2025-12-16	2.0000	2.2000	2.0000	2.0500	-1.442%	3	509	-60.000%
2025-12-15	2.1500	2.1500	2.0800	2.0800	+4.000%	2	508	-60.577%
2025-12-12	2.2500	2.3000	2.0000	2.0000	+4.167%	8	508	-59.000%
2025-12-11	2.6000	2.6000	1.8000	1.9200	+1.053%	139	508	-57.292%
2025-12-10	1.9200	1.9200	1.9000	1.9000	-17.391%	2	591	-56.842%
2025-12-09	2.1500	2.3000	1.9200	2.3000	+12.195%	26	593	-64.348%
2025-12-08	2.1000	2.1000	2.0500	2.0500	-2.381%	25	569	-60.000%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+5.000%	1	544	-60.952%
2025-12-03	1.9500	2.0000	1.9500	2.0000	+5.263%	2	543	-59.000%
2025-12-01	1.8500	1.9100	1.8200	1.9000	-17.031%	86	541	-56.842%
2025-11-24	2.2900	2.2900	2.2900	2.2900	-0.435%	10	455	-64.192%
2025-11-04	2.1500	2.3500	2.1500	2.3000	+6.977%	307	445	-64.348%
2025-11-03	2.1000	2.1700	2.1000	2.1500	+13.158%	22	116	-61.860%
2025-10-27	1.9000	1.9000	1.9000	1.9000	+5.556%	1	115	-56.842%
2025-10-22	1.6900	1.8000	1.6900	1.8000	+2.857%	2	115	-54.444%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+9.375%	10	111	-53.143%
2025-09-25	1.6000	1.6000	1.6000	1.6000	+6.667%	1	101	-48.750%
2025-09-16	1.5000	1.5000	1.5000	1.5000	0.000%	100	100	-45.333%