Dark

CME20260918C260
CME Sep 18 2026 260.00 Call (CME260918C00260000)
option OPRA

EOD

Aug 14, 2026

14.21+55.301%(+5.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.0000	14.2100	12.0000	14.2100	+55.301%	4	697	0.000%
2026-08-13	9.1500	9.1500	9.1500	9.1500	-2.452%	1	698	+55.301%
2026-08-12	7.4500	9.3800	7.1900	9.3800	+24.074%	18	697	+51.493%
2026-08-11	9.6000	9.6000	7.5600	7.5600	-30.000%	49	714	+87.963%
2026-08-10	12.7000	12.7000	10.8000	10.8000	-3.139%	68	679	+31.574%
2026-08-07	11.7400	11.7400	11.1500	11.1500	-3.043%	3	644	+27.444%
2026-08-06	12.1000	12.1000	11.4500	11.5000	+8.491%	4	646	+23.565%
2026-08-05	10.6500	10.6500	10.0400	10.6000	-9.633%	3	643	+34.057%
2026-08-04	10.4700	11.7300	10.4700	11.7300	-10.458%	3	645	+21.142%
2026-08-03	15.6500	15.6500	12.7400	13.1000	-16.026%	26	643	+8.473%
2026-07-31	14.9900	16.6000	13.9300	15.6000	+13.869%	124	636	-8.910%
2026-07-30	13.7000	13.7000	13.7000	13.7000	-1.792%	1	605	+3.723%
2026-07-29	12.9200	14.4400	12.8000	13.9500	+26.244%	7	606	+1.864%
2026-07-28	9.6000	12.1000	9.6000	11.0500	+30.000%	96	606	+28.597%
2026-07-27	9.2600	9.2600	8.5000	8.5000	-6.593%	2	592	+67.176%
2026-07-24	8.2800	9.5000	7.5100	9.1000	+2.247%	21	591	+56.154%
2026-07-23	9.1000	10.7000	8.3000	8.9000	+18.667%	26	592	+59.663%
2026-07-22	6.0000	9.3100	6.0000	7.5000	+59.574%	11	583	+89.467%
2026-07-21	4.8000	4.8000	4.7000	4.7000	-33.803%	22	578	+202.340%
2026-07-20	5.2000	7.1500	5.2000	7.1000	+10.938%	213	575	+100.141%
2026-07-17	6.4000	6.4000	6.4000	6.4000	-9.859%	17	437	+122.031%
2026-07-16	6.2000	7.1000	6.2000	7.1000	-0.699%	6	427	+100.141%
2026-07-15	7.1500	7.1500	7.1500	7.1500	+3.623%	2	429	+98.741%
2026-07-14	7.1400	7.1400	6.8000	6.9000	+2.222%	3	431	+105.942%
2026-07-13	6.4000	6.7500	6.2500	6.7500	+16.379%	7	431	+110.519%
2026-07-10	5.4600	5.8000	5.4600	5.8000	+5.263%	6	433	+145.000%
2026-07-09	5.5100	5.5100	5.5100	5.5100	-28.442%	1	430	+157.895%
2026-07-08	8.4000	8.4000	7.7000	7.7000	+21.260%	5	429	+84.545%
2026-07-07	5.8900	6.3500	5.5200	6.3500	+27.000%	131	428	+123.780%
2026-07-06	4.9800	5.0000	4.9800	5.0000	-12.281%	2	428	+184.200%
2026-07-02	6.6000	6.6000	5.0800	5.7000	+50.000%	91	430	+149.298%
2026-07-01	3.2000	3.8000	3.2000	3.8000	+19.874%	5	430	+273.947%
2026-06-30	2.9700	3.7000	2.2000	3.1700	+12.014%	214	427	+348.265%
2026-06-29	2.9500	2.9500	2.5500	2.8300	+13.200%	11	220	+402.120%
2026-06-26	3.0000	3.0000	2.5000	2.5000	-30.556%	6	214	+468.400%
2026-06-25	4.2000	4.2000	3.3000	3.6000	-22.078%	35	209	+294.722%
2026-06-24	6.2900	6.3700	4.6200	4.6200	-42.963%	14	178	+207.576%
2026-06-23	8.5000	8.5000	8.1000	8.1000	-1.818%	31	170	+75.432%
2026-06-22	8.8300	8.8300	8.2500	8.2500	-22.608%	41	165	+72.242%
2026-06-17	10.8800	12.0000	10.6600	10.6600	-29.169%	5	137	+33.302%
2026-06-16	13.7000	15.7000	13.4000	15.0500	-24.750%	18	137	-5.581%
2026-06-15	19.3000	20.0000	19.3000	20.0000	+2.564%	3	141	-28.950%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+6.557%	4	143	-27.128%
2026-06-10	16.7000	18.3000	16.7000	18.3000	+15.094%	10	147	-22.350%
2026-06-09	14.8000	17.5000	14.8000	15.9000	+37.069%	11	143	-10.629%
2026-06-08	11.6000	11.6000	11.6000	11.6000	-20.000%	6	137	+22.500%
2026-06-05	15.3700	15.3700	14.5000	14.5000	+2.113%	11	131	-2.000%
2026-06-04	14.5900	14.5900	14.1000	14.2000	-5.333%	4	125	+0.070%
2026-06-03	14.0000	15.0000	14.0000	15.0000	+20.000%	12	123	-5.267%
2026-06-02	13.1700	13.1700	11.0000	12.5000	-14.966%	70	130	+13.680%
2026-06-01	19.1500	19.1800	14.7000	14.7000	-48.421%	21	90	-3.333%
2026-05-27	30.0000	30.0000	28.5000	28.5000	-12.037%	11	78	-50.140%
2026-05-26	32.4000	32.4000	32.4000	32.4000	-7.429%	8	75	-56.142%
2026-05-05	35.0000	35.0000	35.0000	35.0000	-40.068%	2	75	-59.400%
2026-04-07	58.8000	58.8000	58.4000	58.4000	-4.575%	2	75	-75.668%
2026-03-06	61.2000	61.2000	61.2000	61.2000	+3.553%	3	75	-76.781%
2026-03-05	59.1000	59.1000	59.1000	59.1000	-4.214%	1	78	-75.956%
2026-03-04	61.7000	61.7000	61.7000	61.7000	-8.863%	2	79	-76.969%
2026-03-03	67.7000	67.7000	67.7000	67.7000	+10.984%	1	81	-79.010%
2026-02-25	61.0000	61.0000	61.0000	61.0000	+30.342%	1	82	-76.705%
2026-02-17	47.5000	47.5000	46.8000	46.8000	+23.320%	8	82	-69.637%
2026-02-04	37.9500	37.9500	37.9500	37.9500	+100.581%	25	78	-62.556%
2026-01-09	18.5000	18.9200	18.5000	18.9200	-7.932%	2	78	-24.894%
2026-01-08	20.5500	20.5500	20.5500	20.5500	+2.239%	1	77	-30.852%
2026-01-06	20.7000	20.7000	19.9000	20.1000	-42.571%	34	76	-29.303%
2025-11-13	35.0000	35.0000	35.0000	35.0000	+9.375%	1	44	-59.400%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+1.587%	1	44	-55.594%
2025-11-07	29.5000	31.5000	29.5000	31.5000	+26.000%	2	44	-54.889%
2025-11-05	25.0000	25.0000	25.0000	25.0000	-9.747%	3	44	-43.160%
2025-10-13	27.7000	27.7000	27.7000	27.7000	-5.782%	1	41	-48.700%
2025-10-10	29.4000	29.4000	29.4000	29.4000	+21.387%	1	41	-51.667%
2025-10-08	24.2200	24.2200	24.2200	24.2200	+14.787%	1	41	-41.329%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-14.575%	3	40	-32.654%
2025-10-03	24.7000	24.7000	24.7000	24.7000	-5.545%	1	37	-42.470%
2025-10-01	26.1500	26.1500	26.1500	26.1500	-12.542%	7	36	-45.660%
2025-09-30	30.5000	30.5000	29.9000	29.9000	+32.594%	2	36	-52.475%
2025-09-17	22.5500	22.5500	22.5500	22.5500	-5.649%	7	34	-36.984%
2025-09-15	23.9000	23.9000	23.9000	23.9000	+3.463%	1	27	-40.544%
2025-09-05	23.1000	23.1000	23.1000	23.1000	-19.231%	1	28	-38.485%
2025-08-25	28.6000	28.6000	28.6000	28.6000	-20.000%	2	27	-50.315%
2025-07-03	35.7500	35.7500	35.7500	35.7500	+11.719%	1	26	-60.252%
2025-06-20	32.0000	32.0000	32.0000	32.0000	-5.882%	50	26	-55.594%
2025-06-09	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-58.206%