Dark

CDE20280121P17.5
CDE Jan 21 2028 17.50 Put (CDE280121P00017500)
option OPRA

EOD

Jul 14, 2026

5.75+2.679%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	5.7500	5.7500	5.7500	5.7500	+2.679%	1	490	0.000%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-3.448%	1	491	+2.679%
2026-06-25	5.9000	5.9000	5.8000	5.8000	+1.933%	30	490	-0.862%
2026-06-23	5.7100	5.7100	5.6800	5.6900	+14.718%	41	460	+1.054%
2026-06-17	4.9600	4.9600	4.9600	4.9600	-4.981%	1	490	+15.927%
2026-06-15	5.2200	5.2200	5.2200	5.2200	-8.421%	2	489	+10.153%
2026-06-12	5.7000	5.7000	5.7000	5.7000	-10.938%	5	491	+0.877%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+16.364%	1	486	-10.156%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	485	+4.545%
2026-06-03	5.3000	5.4900	5.3000	5.3000	+0.952%	8	485	+8.491%
2026-05-29	5.2500	5.2500	5.2500	5.2500	-4.545%	1	477	+9.524%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+0.917%	2	476	+4.545%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-0.909%	1	474	+5.505%
2026-05-21	5.6000	5.6000	5.5000	5.5000	-5.172%	11	475	+4.545%
2026-05-20	5.8200	5.8200	5.8000	5.8000	-1.193%	5	464	-0.862%
2026-05-19	6.0500	6.0500	5.6000	5.8700	+2.802%	16	450	-2.044%
2026-05-18	5.6000	5.7100	5.6000	5.7100	+3.818%	3	450	+0.701%
2026-05-13	5.1000	5.5000	5.1000	5.5000	+7.843%	4	450	+4.545%
2026-05-12	5.2000	5.2000	5.1000	5.1000	-2.299%	6	442	+12.745%
2026-05-11	5.2200	5.2200	5.2200	5.2200	-3.333%	1	442	+10.153%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-6.897%	2	441	+6.481%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+1.399%	1	439	-0.862%
2026-05-01	5.7200	5.7200	5.7200	5.7200	+3.811%	1	439	+0.524%
2026-04-30	5.5700	5.5700	5.5100	5.5100	-3.333%	4	439	+4.356%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+5.556%	120	435	+0.877%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-6.087%	1	315	+6.481%
2026-04-21	5.5000	5.7500	5.5000	5.7500	+10.577%	12	302	0.000%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-20.000%	1	302	+10.577%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+16.697%	2	301	-11.538%
2026-04-06	5.5700	5.5700	5.5700	5.5700	-1.241%	6	303	+3.232%
2026-04-02	5.6400	5.6400	5.6400	5.6400	+2.545%	3	300	+1.950%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-15.385%	1	300	+4.545%
2026-03-30	6.0900	6.5000	6.0900	6.5000	-1.216%	9	299	-11.538%
2026-03-27	6.5800	6.5800	6.5500	6.5800	+1.231%	5	296	-12.614%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+14.035%	5	301	-11.538%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-7.166%	10	296	+0.877%
2026-03-20	6.1400	6.1400	6.1400	6.1400	-0.486%	5	286	-6.352%
2026-03-19	6.1000	6.1700	6.0000	6.1700	+17.078%	4	281	-6.807%
2026-03-12	5.2600	5.2700	5.2600	5.2700	+1.346%	2	279	+9.108%
2026-03-11	5.1800	5.2000	5.1800	5.2000	-2.622%	3	281	+10.577%
2026-03-09	5.3400	5.3400	5.3400	5.3400	+2.692%	1	281	+7.678%
2026-03-06	5.2000	5.2000	5.2000	5.2000	-9.565%	6	280	+10.577%
2026-02-17	5.7500	5.7500	5.7500	5.7500	+7.880%	2	280	0.000%
2026-02-11	5.3300	5.3300	5.3300	5.3300	-4.821%	1	282	+7.880%
2026-02-06	5.6000	5.6000	5.6000	5.6000	-0.885%	1	283	+2.679%
2026-02-03	5.6500	5.6500	5.6500	5.6500	+2.914%	2	282	+1.770%
2026-01-30	5.6000	5.6000	5.4900	5.4900	+7.647%	2	280	+4.736%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+23.188%	2	278	+12.745%
2026-01-23	4.1400	4.1400	4.1400	4.1400	-8.000%	25	280	+38.889%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-7.025%	1	255	+27.778%
2026-01-20	4.8400	4.8400	4.8400	4.8400	-7.810%	1	254	+18.802%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-9.483%	1	255	+9.524%
2026-01-07	5.5300	5.8000	5.5300	5.8000	+2.655%	3	254	-0.862%
2026-01-06	5.5600	5.6500	5.4600	5.6500	-0.177%	100	251	+1.770%
2025-12-26	5.6000	5.6600	5.6000	5.6600	-4.714%	2	151	+1.590%
2025-12-24	6.0300	6.0300	5.9400	5.9400	+6.071%	21	150	-3.199%
2025-12-23	5.6000	5.6000	5.6000	5.6000	-6.667%	1	150	+2.679%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-3.226%	1	149	-4.167%
2025-12-16	6.0500	6.2000	6.0500	6.2000	+8.202%	5	148	-7.258%
2025-12-11	5.7300	5.7300	5.7300	5.7300	+1.058%	1	143	+0.349%
2025-12-02	5.6700	5.6700	5.6700	5.6700	+1.613%	2	142	+1.411%
2025-12-01	5.5800	5.5800	5.5800	5.5800	-10.863%	2	144	+3.047%
2025-11-26	6.2600	6.2600	6.2600	6.2600	+0.968%	1	141	-8.147%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-12.306%	10	141	-7.258%
2025-11-18	7.0700	7.0700	7.0700	7.0700	+17.833%	2	132	-18.670%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+6.952%	1	133	-4.167%
2025-10-30	5.6100	5.6100	5.6100	5.6100	-6.500%	1	132	+2.496%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+1.695%	5	128	-4.167%
2025-10-24	5.9000	5.9000	5.9000	5.9000	+7.273%	1	128	-2.542%
2025-10-23	5.5000	5.5000	5.5000	5.5000	-8.333%	1	129	+4.545%
2025-10-22	6.0000	6.0000	6.0000	6.0000	+15.385%	1	128	-4.167%
2025-10-17	5.2000	5.2000	5.2000	5.2000	+4.000%	1	127	+10.577%
2025-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	126	+15.000%
2025-10-09	5.0000	5.0000	5.0000	5.0000	-1.961%	1	125	+15.000%
2025-10-06	5.2000	5.2000	5.0800	5.1000	-3.774%	4	125	+12.745%
2025-10-03	5.3000	5.3000	5.3000	5.3000	+1.533%	1	123	+8.491%
2025-10-02	5.2200	5.2200	5.2200	5.2200	-2.974%	1	122	+10.153%
2025-10-01	5.3800	5.3800	5.3800	5.3800	+0.561%	1	123	+6.877%
2025-09-30	5.3500	5.3500	5.3500	5.3500	+1.905%	1	122	+7.477%
2025-09-29	5.2500	5.2500	5.2500	5.2500	-2.778%	1	121	+9.524%
2025-09-24	5.4000	5.4000	5.4000	5.4000	+3.846%	100	120	+6.481%
2025-09-23	4.9000	5.2000	4.9000	5.2000	-7.143%	10	20	+10.577%
2025-09-15	5.5000	5.6000	5.5000	5.6000	0.000%	10	10	+2.679%