Dark

CDE20280121P20
CDE Jan 21 2028 20.00 Put (CDE280121P00020000)
option OPRA

EOD

Sep 3, 2026

4.90-3.543%(-0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0000	5.0000	4.9000	4.9000	-3.543%	13	1,038	0.000%
2026-09-02	5.0800	5.0800	5.0800	5.0800	-3.053%	1	1,051	-3.543%
2026-09-01	5.2400	5.2400	5.2400	5.2400	+0.769%	1	1,050	-6.489%
2026-08-28	5.0300	5.2000	5.0300	5.2000	+1.961%	13	1,049	-5.769%
2026-08-26	5.2500	5.2500	5.1000	5.1000	-1.923%	3	1,060	-3.922%
2026-08-25	5.2400	5.2400	5.2000	5.2000	-1.887%	200	1,057	-5.769%
2026-08-24	5.3400	5.3500	5.3000	5.3000	+4.536%	31	1,057	-7.547%
2026-08-21	5.2000	5.2300	5.0700	5.0700	-1.934%	229	1,026	-3.353%
2026-08-20	5.2000	5.2000	5.1700	5.1700	+1.373%	4	832	-5.222%
2026-08-19	5.4300	5.4300	5.1000	5.1000	-14.573%	37	828	-3.922%
2026-08-18	5.9700	5.9700	5.9700	5.9700	+5.664%	2	794	-17.923%
2026-08-17	5.6500	5.6500	5.6500	5.6500	-7.377%	3	792	-13.274%
2026-08-14	6.1000	6.1000	6.1000	6.1000	+1.161%	1	791	-19.672%
2026-08-12	6.0000	6.0300	6.0000	6.0300	-6.075%	4	791	-18.740%
2026-08-11	6.4200	6.4200	6.4200	6.4200	+0.943%	4	789	-23.676%
2026-08-10	6.3600	6.3600	6.3600	6.3600	-6.471%	1	789	-22.956%
2026-08-07	6.8000	6.8000	6.8000	6.8000	-8.108%	1	788	-27.941%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+9.630%	3	787	-33.784%
2026-08-05	7.0300	7.0300	6.7500	6.7500	-13.015%	3	784	-27.407%
2026-07-27	7.7600	7.7600	7.7600	7.7600	+0.779%	2	781	-36.856%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+2.667%	1	779	-36.364%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+11.940%	1	780	-34.667%
2026-06-15	6.7000	6.7000	6.7000	6.7000	-10.067%	10	779	-26.866%
2026-06-12	7.4500	7.4500	7.4500	7.4500	-5.457%	1	769	-34.228%
2026-06-09	7.8800	7.8800	7.8800	7.8800	+3.684%	1	768	-37.817%
2026-06-05	7.2000	7.6000	7.2000	7.6000	+7.042%	5	767	-35.526%
2026-06-03	7.1000	7.1000	7.1000	7.1000	+1.429%	10	766	-30.986%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-3.047%	2	776	-30.000%
2026-05-27	7.2000	7.2500	7.2000	7.2200	+1.690%	60	778	-32.133%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-4.054%	10	718	-30.986%
2026-05-20	7.4000	7.4000	7.4000	7.4000	0.000%	1	708	-33.784%
2026-05-18	7.4000	7.4000	7.4000	7.4000	+13.846%	30	737	-33.784%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-5.797%	3	737	-24.615%
2026-05-08	6.9000	6.9000	6.9000	6.9000	+12.561%	15	737	-28.986%
2026-05-07	6.5000	6.5000	6.1300	6.1300	-20.286%	5	727	-20.065%
2026-05-05	7.7100	7.7900	7.4000	7.6900	+6.069%	94	724	-36.281%
2026-05-01	7.2300	7.3000	7.1500	7.2500	+3.571%	26	668	-32.414%
2026-04-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	668	-30.000%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+2.941%	1	667	-30.000%
2026-04-20	6.7100	6.8000	6.7100	6.8000	-1.876%	15	666	-27.941%
2026-04-16	6.9300	6.9300	6.9300	6.9300	+6.615%	1	656	-29.293%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-4.412%	1	657	-24.615%
2026-04-01	6.8000	6.8000	6.8000	6.8000	-15.423%	2	657	-27.941%
2026-03-30	8.0000	8.0400	8.0000	8.0400	+21.818%	2	655	-39.055%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-13.725%	10	656	-25.758%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-2.548%	1	646	-35.948%
2026-03-19	7.7200	7.8500	7.7200	7.8500	+9.028%	3	645	-37.580%
2026-03-18	7.2200	7.2200	7.2000	7.2000	+5.882%	5	647	-31.944%
2026-03-16	6.8000	6.8000	6.8000	6.8000	+1.949%	300	642	-27.941%
2026-03-09	6.6700	6.6700	6.6700	6.6700	+2.615%	1	342	-26.537%
2026-03-06	6.6000	6.6000	6.5000	6.5000	+4.839%	7	341	-24.615%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+5.085%	1	334	-20.968%
2026-02-26	6.1000	6.1000	5.9000	5.9000	-6.349%	62	333	-16.949%
2026-02-23	6.4600	6.4600	6.3000	6.3000	-3.077%	21	271	-22.222%
2026-02-20	6.5000	6.8000	6.5000	6.5000	-1.366%	14	250	-24.615%
2026-02-19	6.5900	6.5900	6.5900	6.5900	-3.088%	7	263	-25.645%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+3.030%	1	263	-27.941%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-12.000%	5	262	-25.758%
2026-02-04	7.4000	7.5000	7.4000	7.5000	-1.316%	4	257	-34.667%
2026-01-30	7.2500	7.6000	7.1200	7.6000	+10.145%	8	260	-35.526%
2026-01-29	6.3200	6.9000	6.3200	6.9000	+6.154%	2	254	-28.986%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+0.775%	1	253	-24.615%
2026-01-21	6.4500	6.4500	6.4500	6.4500	+22.857%	1	252	-24.031%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-22.794%	100	251	-6.667%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-4.494%	1	151	-27.941%
2026-01-09	7.1200	7.1200	7.1200	7.1200	-5.193%	1	152	-31.180%
2026-01-07	7.5100	7.5100	7.5100	7.5100	-6.125%	1	151	-34.754%
2025-12-31	8.0000	8.0000	8.0000	8.0000	+6.667%	1	153	-38.750%
2025-12-29	7.8600	7.8600	7.5000	7.5000	+2.740%	7	153	-34.667%
2025-12-26	7.1000	7.3000	7.0000	7.3000	-2.667%	26	160	-32.877%
2025-12-23	7.5000	7.5000	7.5000	7.5000	0.000%	4	134	-34.667%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+2.740%	2	128	-34.667%
2025-12-01	7.3000	7.3000	7.3000	7.3000	-15.704%	10	128	-32.877%
2025-11-04	8.5000	8.7000	8.5000	8.6600	+8.250%	6	118	-43.418%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+23.077%	10	122	-38.750%
2025-10-17	6.5000	6.5000	6.5000	6.5000	0.000%	100	112	-24.615%
2025-10-10	6.5000	6.5000	6.5000	6.5000	+4.000%	5	12	-24.615%
2025-10-09	6.2500	6.2500	6.2500	6.2500	-3.846%	1	7	-21.600%
2025-10-08	6.5000	6.5000	6.5000	6.5000	-4.692%	10	6	-24.615%
2025-10-07	6.8200	6.8200	6.8200	6.8200	+1.791%	1	16	-28.152%
2025-10-06	6.6400	6.7000	6.6400	6.7000	-0.593%	11	15	-26.866%
2025-09-29	6.7400	6.7400	6.7400	6.7400	-5.070%	1	4	-27.300%
2025-09-19	7.1000	7.1000	7.1000	7.1000	0.000%	3	3	-30.986%