Dark

CDE20280121P15
CDE Jan 21 2028 15.00 Put (CDE280121P00015000)
option OPRA

EOD

Sep 3, 2026

2.45-5.769%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5000	2.5000	2.4500	2.4500	-5.769%	7	1,263	0.000%
2026-09-02	2.6000	2.6000	2.6000	2.6000	-4.762%	1	1,264	-5.769%
2026-09-01	2.8000	2.8000	2.6300	2.7300	+3.019%	23	1,265	-10.256%
2026-08-31	2.7000	2.7500	2.6500	2.6500	+3.516%	82	1,244	-7.547%
2026-08-28	2.5100	2.5600	2.5100	2.5600	-1.538%	94	1,264	-4.297%
2026-08-27	2.6000	2.6000	2.6000	2.6000	0.000%	10	1,218	-5.769%
2026-08-26	2.6000	2.6000	2.6000	2.6000	-1.887%	2	1,228	-5.769%
2026-08-25	2.6600	2.6600	2.6500	2.6500	-0.749%	5	1,230	-7.547%
2026-08-24	2.6800	2.6800	2.6700	2.6700	+1.136%	21	1,226	-8.240%
2026-08-21	2.6400	2.6400	2.6400	2.6400	+0.763%	250	1,245	-7.197%
2026-08-19	2.8000	2.8000	2.5500	2.6200	-15.484%	45	1,245	-6.489%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+6.897%	5	1,216	-20.968%
2026-08-17	3.0500	3.0500	2.9000	2.9000	-3.333%	24	1,216	-15.517%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,209	-18.333%
2026-08-12	3.3000	3.3000	3.2000	3.2000	-14.667%	7	1,199	-23.438%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-6.250%	100	1,194	-34.667%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+9.290%	16	1,257	-38.750%
2026-08-05	3.6800	3.6800	3.6600	3.6600	-7.342%	2	1,242	-33.060%
2026-08-04	3.9500	3.9500	3.9500	3.9500	-12.222%	1	1,244	-37.975%
2026-07-31	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,245	-45.556%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,244	-45.556%
2026-07-27	4.3000	4.4000	4.3000	4.3000	+1.176%	15	1,245	-43.023%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-2.299%	1	1,232	-42.353%
2026-07-21	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,231	-43.678%
2026-07-17	4.7600	4.7600	4.6500	4.7000	+13.253%	31	1,230	-47.872%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,200	-40.964%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-4.545%	10	1,199	-41.667%
2026-07-08	4.4000	4.5000	4.4000	4.4000	+4.762%	3	1,190	-44.318%
2026-07-07	4.0000	4.3000	4.0000	4.2000	+8.808%	32	1,187	-41.667%
2026-07-02	3.8000	3.8600	3.8000	3.8600	-8.095%	21	1,157	-36.528%
2026-06-30	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,157	-41.667%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-3.529%	14	1,157	-40.244%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+7.595%	61	1,156	-42.353%
2026-06-22	4.0000	4.0000	3.9500	3.9500	-1.250%	6	1,095	-37.975%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+5.263%	5	1,095	-38.750%
2026-06-15	3.7600	3.8000	3.7600	3.8000	-13.242%	16	1,095	-35.526%
2026-06-12	4.3800	4.3800	4.3800	4.3800	-6.410%	1	1,111	-44.064%
2026-06-11	4.6400	4.6800	4.6400	4.6800	+4.000%	7	1,111	-47.650%
2026-06-10	4.7400	4.7400	4.4900	4.5000	+7.143%	253	1,105	-45.556%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-8.096%	1	856	-41.667%
2026-06-05	4.3000	4.5700	4.0000	4.5700	+18.701%	40	855	-46.389%
2026-06-03	3.7200	3.8500	3.7200	3.8500	+5.191%	13	815	-36.364%
2026-06-02	3.6600	3.6600	3.6600	3.6600	-13.064%	1	814	-33.060%
2026-05-20	4.2500	4.2500	4.2100	4.2100	-3.218%	12	813	-41.805%
2026-05-19	4.2000	4.3500	4.2000	4.3500	+3.571%	2	801	-43.678%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+11.702%	1	801	-41.667%
2026-05-14	3.7600	3.7600	3.7600	3.7600	+1.622%	1	801	-34.840%
2026-05-11	3.7200	3.7600	3.7000	3.7000	-3.896%	3	800	-33.784%
2026-05-08	3.8500	3.9000	3.8500	3.8500	-1.282%	102	802	-36.364%
2026-05-07	3.7000	3.9900	3.5600	3.9000	-4.878%	6	704	-37.179%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-3.981%	1	701	-40.244%
2026-05-04	4.1500	4.2700	4.1500	4.2700	+4.146%	2	700	-42.623%
2026-04-30	4.2000	4.2000	4.0600	4.1000	-2.381%	4	698	-40.244%
2026-04-29	4.2000	4.2000	4.2000	4.2000	+7.692%	1	699	-41.667%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-3.704%	10	699	-37.179%
2026-04-21	3.8600	4.2000	3.8600	4.0500	+6.579%	9	683	-39.506%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-2.564%	1	683	-35.526%
2026-04-15	3.7000	4.0500	3.7000	3.9000	+11.429%	3	682	-37.179%
2026-04-14	3.5600	3.6200	3.3200	3.5000	-11.392%	7	680	-30.000%
2026-04-13	4.1000	4.1000	3.9500	3.9500	+3.947%	2	679	-37.975%
2026-04-10	4.1000	4.1000	3.8000	3.8000	-7.317%	2	679	-35.526%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+3.797%	40	679	-40.244%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-5.952%	5	684	-37.975%
2026-04-07	4.3000	4.3000	4.2000	4.2000	-12.317%	11	688	-41.667%
2026-04-06	4.7900	4.7900	4.7900	4.7900	+12.706%	3	697	-48.852%
2026-04-02	4.2000	4.2500	4.2000	4.2500	+2.410%	2	698	-42.353%
2026-04-01	4.1700	4.1700	3.6000	4.1500	-7.778%	5	698	-40.964%
2026-03-31	4.5000	4.5000	4.5000	4.5000	0.000%	1	693	-45.556%
2026-03-30	4.4100	4.6000	4.4100	4.5000	-6.250%	12	694	-45.556%
2026-03-27	4.7500	4.8200	4.7500	4.8000	+2.128%	60	702	-48.958%
2026-03-26	4.4500	4.7600	4.4500	4.7000	+28.065%	94	642	-47.872%
2026-03-25	4.1900	4.1900	3.6700	3.6700	-5.897%	11	549	-33.243%
2026-03-23	3.8500	3.9000	3.8500	3.9000	-9.302%	5	538	-37.179%
2026-03-19	4.5000	4.9000	4.2300	4.3000	+9.415%	15	538	-43.023%
2026-03-18	4.0000	4.1900	3.9300	3.9300	+1.813%	45	527	-37.659%
2026-03-17	3.8600	3.8600	3.8600	3.8600	-1.026%	2	485	-36.528%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+1.828%	6	483	-37.179%
2026-03-11	3.8300	3.8300	3.8300	3.8300	-4.250%	1	483	-36.031%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+18.694%	25	483	-38.750%
2026-03-03	3.3700	3.3700	3.3700	3.3700	+2.744%	1	458	-27.300%
2026-03-02	3.2700	3.2800	3.2700	3.2800	-6.286%	3	458	-25.305%
2026-02-26	3.8000	3.8000	3.5000	3.5000	-5.405%	22	456	-30.000%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+2.778%	3	460	-33.784%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-10.000%	5	457	-31.944%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+2.564%	1	457	-38.750%
2026-02-11	3.9000	3.9000	3.9000	3.9000	-0.510%	10	457	-37.179%
2026-02-10	3.8200	3.9500	3.8200	3.9200	-2.000%	3	457	-37.500%
2026-02-09	4.1500	4.1500	4.0000	4.0000	-4.762%	5	459	-38.750%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-6.667%	1	454	-41.667%
2026-02-02	4.2300	4.5500	4.2300	4.5000	-1.316%	7	454	-45.556%
2026-01-30	4.4000	4.5600	4.4000	4.5600	+8.571%	2	447	-46.272%
2026-01-29	4.0400	4.2000	4.0400	4.2000	+23.894%	150	446	-41.667%
2026-01-26	3.3900	3.3900	3.3900	3.3900	-5.833%	10	578	-27.729%
2026-01-23	3.5000	3.6000	3.5000	3.6000	-0.826%	30	568	-31.944%
2026-01-21	3.5000	3.6300	3.5000	3.6300	+3.714%	11	538	-32.507%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.110%	3	529	-30.000%
2026-01-12	3.5000	3.7000	3.5000	3.6500	-3.947%	313	526	-32.877%
2026-01-09	4.1200	4.1200	3.7300	3.8000	-9.524%	3	213	-35.526%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-0.709%	1	212	-41.667%
2026-01-07	4.2300	4.2300	4.2300	4.2300	-6.000%	2	213	-42.080%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+3.211%	10	224	-45.556%
2025-12-31	4.3600	4.3600	4.3600	4.3600	-5.628%	1	224	-43.807%
2025-12-30	4.2900	4.6200	4.2900	4.6200	+21.579%	11	224	-46.970%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-9.739%	10	214	-35.526%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-2.093%	10	204	-41.805%
2025-12-24	4.4500	4.4500	4.3000	4.3000	-4.444%	20	174	-43.023%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+5.882%	10	174	-45.556%
2025-12-17	4.2500	4.2500	4.2500	4.2500	+5.721%	10	164	-42.353%
2025-12-10	4.0200	4.0200	4.0200	4.0200	-19.277%	100	154	-39.055%
2025-12-08	4.6200	5.0000	4.6000	4.9800	-0.400%	109	232	-50.803%
2025-12-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	154	-51.000%
2025-12-04	4.8000	5.0000	4.8000	5.0000	+8.696%	3	155	-51.000%
2025-12-02	3.7700	4.6000	3.7700	4.6000	+9.264%	6	158	-46.739%
2025-12-01	4.2100	4.2100	4.2100	4.2100	+0.238%	5	152	-41.805%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-7.285%	4	147	-41.667%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-16.111%	2	141	-45.916%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+4.854%	20	141	-54.630%
2025-11-17	5.0000	5.1600	5.0000	5.1500	+5.102%	31	121	-52.427%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+4.255%	1	90	-50.000%
2025-11-12	4.0000	4.7000	4.0000	4.7000	0.000%	6	91	-47.872%
2025-11-10	4.8300	4.8300	4.7000	4.7000	-11.321%	11	85	-47.872%
2025-11-07	5.3000	5.3000	5.3000	5.3000	+7.071%	1	76	-53.774%
2025-11-05	5.3000	5.3000	4.9500	4.9500	-5.714%	2	77	-50.505%
2025-11-04	7.5000	7.5000	5.2500	5.2500	+9.375%	15	77	-53.333%
2025-11-03	5.0000	5.0000	4.8000	4.8000	+21.519%	11	74	-48.958%
2025-10-30	3.9500	3.9500	3.9500	3.9500	+49.057%	1	74	-37.975%
2025-10-28	2.6500	2.6500	2.6500	2.6500	-24.286%	3	73	-7.547%
2025-10-23	4.0000	4.0000	3.5000	3.5000	+12.903%	7	70	-30.000%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-13.889%	3	63	-20.968%
2025-10-13	3.6900	3.6900	3.6000	3.6000	-3.226%	15	60	-31.944%
2025-10-09	3.7400	3.7400	3.7200	3.7200	+6.286%	2	65	-34.140%
2025-10-08	3.7300	3.7300	3.5000	3.5000	-9.091%	27	67	-30.000%
2025-10-07	3.8500	3.8500	3.8500	3.8500	+4.054%	2	64	-36.364%
2025-10-06	3.7800	3.7800	3.7000	3.7000	-5.612%	12	62	-33.784%
2025-10-03	3.6000	3.9200	3.6000	3.9200	+3.158%	13	54	-37.500%
2025-10-01	3.8000	3.8000	3.8000	3.8000	-1.809%	10	45	-35.526%
2025-09-30	3.8700	3.8700	3.8700	3.8700	+1.842%	10	35	-36.693%
2025-09-29	3.8000	3.8000	3.8000	3.8000	-2.564%	10	25	-35.526%
2025-09-25	3.9000	3.9000	3.9000	3.9000	0.000%	1	15	-37.179%
2025-09-24	3.8500	3.9000	3.8500	3.9000	-0.256%	4	14	-37.179%
2025-09-22	3.9100	3.9100	3.9100	3.9100	0.000%	10	10	-37.340%