Dark

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

EOD

Jul 20, 2026

1.89+5.000%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.8900	1.8900	1.8900	1.8900	+5.000%	20	1,107	0.000%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,087	+5.000%
2026-07-07	1.7000	1.7000	1.6000	1.6000	+3.896%	12	1,086	+18.125%
2026-07-02	1.5400	1.5400	1.5400	1.5400	-12.000%	30	1,044	+22.727%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,044	+8.000%
2026-06-26	1.7000	1.7000	1.7000	1.7000	0.000%	5	1,044	+11.176%
2026-06-23	1.6400	1.7000	1.6400	1.7000	+17.241%	6	1,049	+11.176%
2026-06-15	1.4000	1.5000	1.4000	1.4500	-25.641%	31	1,044	+30.345%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,050	-3.077%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,049	-0.526%
2026-06-05	1.7100	1.8000	1.6800	1.8000	+16.883%	28	1,047	+5.000%
2026-05-29	1.5500	1.5900	1.5400	1.5400	-6.667%	374	1,024	+22.727%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+3.125%	4	897	+14.545%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-3.030%	1	893	+18.125%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-5.172%	3	890	+14.545%
2026-05-18	1.6000	1.7400	1.6000	1.7400	+12.258%	103	890	+8.621%
2026-05-14	1.5700	1.5700	1.5500	1.5500	+2.649%	2	887	+21.935%
2026-05-13	1.6400	1.6500	1.4200	1.5100	+7.857%	62	857	+25.166%
2026-05-12	1.7200	1.7200	1.4000	1.4000	-9.677%	6	857	+35.000%
2026-05-11	1.5200	1.7200	1.4100	1.5500	-3.125%	50	857	+21.935%
2026-05-08	1.6000	1.6200	1.5500	1.6000	+3.226%	19	868	+18.125%
2026-05-07	1.5800	1.5800	1.5200	1.5500	-3.125%	32	855	+21.935%
2026-05-06	1.6200	1.6200	1.6000	1.6000	-8.571%	20	844	+18.125%
2026-05-05	1.6900	1.8100	1.6900	1.7500	+1.744%	70	834	+8.000%
2026-05-04	1.7700	1.7700	1.7200	1.7200	+1.176%	15	806	+9.884%
2026-05-01	1.6400	1.8200	1.6300	1.7000	+3.659%	46	809	+11.176%
2026-04-30	1.7200	1.7700	1.6400	1.6400	-10.383%	37	809	+15.244%
2026-04-29	1.8000	1.8500	1.8000	1.8300	+8.929%	40	779	+3.279%
2026-04-24	1.6400	1.8600	1.5800	1.6800	-4.000%	186	778	+12.500%
2026-04-23	1.8000	1.9000	1.6500	1.7500	+2.941%	15	762	+8.000%
2026-04-21	1.6400	1.9000	1.6400	1.7000	+7.595%	57	756	+11.176%
2026-04-20	1.6000	1.8500	1.5800	1.5800	+0.637%	14	756	+19.620%
2026-04-17	1.5600	1.8000	1.5000	1.5700	-5.422%	163	747	+20.382%
2026-04-16	1.6400	1.8500	1.6400	1.6600	+1.840%	78	747	+13.855%
2026-04-15	1.8000	1.8000	1.5500	1.6300	+1.875%	38	714	+15.951%
2026-04-14	1.6400	1.6400	1.6000	1.6000	-2.439%	2	709	+18.125%
2026-04-13	1.8700	1.8700	1.6400	1.6400	-1.205%	16	708	+15.244%
2026-04-09	1.7200	1.8500	1.6600	1.6600	-5.143%	66	708	+13.855%
2026-04-08	1.6200	1.9500	1.6100	1.7500	-5.405%	119	697	+8.000%
2026-04-07	1.8400	1.8500	1.8400	1.8500	-2.632%	12	665	+2.162%
2026-04-02	1.9500	2.0700	1.8300	1.9000	+11.765%	48	649	-0.526%
2026-04-01	1.7500	1.8700	1.7000	1.7000	-10.526%	7	649	+11.176%
2026-03-31	2.0400	2.0700	1.7800	1.9000	-11.628%	20	649	-0.526%
2026-03-30	2.0000	2.1500	2.0000	2.1500	+2.871%	48	644	-12.093%
2026-03-27	2.0000	2.0900	2.0000	2.0900	-0.476%	11	627	-9.569%
2026-03-26	2.0000	2.1000	2.0000	2.1000	+9.375%	84	637	-10.000%
2026-03-25	1.9000	1.9200	1.8500	1.9200	+2.128%	42	587	-1.563%
2026-03-24	1.9000	1.9200	1.8800	1.8800	-1.053%	16	566	+0.532%
2026-03-23	2.1000	2.1200	1.6500	1.9000	-4.040%	22	564	-0.526%
2026-03-20	2.0500	2.0700	1.9000	1.9800	+7.609%	108	556	-4.545%
2026-03-18	1.8400	1.8500	1.2500	1.8400	+5.747%	9	528	+2.717%
2026-03-13	1.8000	1.8000	1.7400	1.7400	-0.571%	10	529	+8.621%
2026-03-09	1.7500	1.7500	1.7500	1.7500	+1.156%	1	528	+8.000%
2026-02-18	1.7000	1.8500	1.7000	1.7300	+2.976%	4	527	+9.249%
2026-02-13	1.6800	1.6800	1.6800	1.6800	-5.085%	3	528	+12.500%
2026-02-11	1.7700	1.7700	1.7700	1.7700	-1.667%	2	528	+6.780%
2026-02-09	1.8500	1.9300	1.7500	1.8000	-7.216%	82	526	+5.000%
2026-02-06	1.9400	1.9400	1.9400	1.9400	-8.057%	6	446	-2.577%
2026-02-04	2.1100	2.1100	2.1100	2.1100	+2.927%	10	452	-10.427%
2026-02-03	1.9500	2.0500	1.9500	2.0500	+2.500%	8	452	-7.805%
2026-02-02	2.1000	2.1000	2.0000	2.0000	-1.961%	20	444	-5.500%
2026-01-30	1.9900	2.0400	1.9900	2.0400	+17.919%	11	429	-7.353%
2026-01-14	1.7300	1.7300	1.7300	1.7300	+1.765%	11	422	+9.249%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+6.250%	40	433	+11.176%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-15.789%	20	443	+18.125%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-7.317%	20	443	-0.526%
2026-01-02	2.0500	2.0500	2.0500	2.0500	+7.895%	1	423	-7.805%
2025-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	10	412	-0.526%
2025-12-23	1.9000	1.9000	1.9000	1.9000	0.000%	6	412	-0.526%
2025-12-22	1.8000	1.9000	1.7300	1.9000	-3.061%	93	418	-0.526%
2025-12-19	1.9600	1.9600	1.9600	1.9600	-2.970%	1	510	-3.571%
2025-12-17	2.1000	2.2500	1.9800	2.0200	-1.463%	10	509	-6.436%
2025-12-16	2.0000	2.2000	2.0000	2.0500	-1.442%	3	509	-7.805%
2025-12-15	2.1500	2.1500	2.0800	2.0800	+4.000%	2	508	-9.135%
2025-12-12	2.2500	2.3000	2.0000	2.0000	+4.167%	8	508	-5.500%
2025-12-11	2.6000	2.6000	1.8000	1.9200	+1.053%	139	508	-1.563%
2025-12-10	1.9200	1.9200	1.9000	1.9000	-17.391%	2	591	-0.526%
2025-12-09	2.1500	2.3000	1.9200	2.3000	+12.195%	26	593	-17.826%
2025-12-08	2.1000	2.1000	2.0500	2.0500	-2.381%	25	569	-7.805%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+5.000%	1	544	-10.000%
2025-12-03	1.9500	2.0000	1.9500	2.0000	+5.263%	2	543	-5.500%
2025-12-01	1.8500	1.9100	1.8200	1.9000	-17.031%	86	541	-0.526%
2025-11-24	2.2900	2.2900	2.2900	2.2900	-0.435%	10	455	-17.467%
2025-11-04	2.1500	2.3500	2.1500	2.3000	+6.977%	307	445	-17.826%
2025-11-03	2.1000	2.1700	2.1000	2.1500	+13.158%	22	116	-12.093%
2025-10-27	1.9000	1.9000	1.9000	1.9000	+5.556%	1	115	-0.526%
2025-10-22	1.6900	1.8000	1.6900	1.8000	+2.857%	2	115	+5.000%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+9.375%	10	111	+8.000%
2025-09-25	1.6000	1.6000	1.6000	1.6000	+6.667%	1	101	+18.125%
2025-09-16	1.5000	1.5000	1.5000	1.5000	0.000%	100	100	+26.000%