Dark

CME20260918C270
CME Sep 18 2026 270.00 Call (CME260918C00270000)
option OPRA

EOD

Aug 14, 2026

7.85+40.179%(+2.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.2900	8.3900	6.2900	7.8500	+40.179%	14	685	0.000%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+10.891%	1	673	+40.179%
2026-08-12	4.4000	5.0500	4.4000	5.0500	+30.829%	16	672	+55.446%
2026-08-11	5.7900	6.1000	3.8600	3.8600	-40.615%	47	659	+103.368%
2026-08-10	7.1000	7.8000	6.5000	6.5000	+6.557%	29	623	+20.769%
2026-08-07	6.8800	6.8800	6.1000	6.1000	-7.576%	2	606	+28.689%
2026-08-06	6.3800	6.6000	6.3800	6.6000	+6.452%	2	606	+18.939%
2026-08-05	6.2400	6.5000	6.2000	6.2000	-14.718%	16	606	+26.613%
2026-08-04	6.5000	7.2700	6.5000	7.2700	-3.067%	68	605	+7.978%
2026-08-03	8.9000	8.9000	7.5000	7.5000	-17.582%	142	540	+4.667%
2026-07-31	9.2700	10.2800	9.1000	9.1000	+5.814%	14	436	-13.736%
2026-07-30	8.0000	8.6000	7.5100	8.6000	-4.972%	3	430	-8.721%
2026-07-29	8.0700	9.3000	8.0700	9.0500	+31.732%	8	427	-13.260%
2026-07-28	6.6000	7.4000	6.6000	6.8700	+29.623%	37	427	+14.265%
2026-07-27	5.4000	5.6000	5.3000	5.3000	-3.636%	14	403	+48.113%
2026-07-24	5.4700	5.5000	4.6000	5.5000	+10.000%	4	393	+42.727%
2026-07-23	5.6000	6.5000	5.0000	5.0000	0.000%	19	394	+57.000%
2026-07-22	5.6000	6.0300	5.0000	5.0000	+96.078%	13	407	+57.000%
2026-07-21	3.4000	3.8000	2.5500	2.5500	-43.956%	14	405	+207.843%
2026-07-20	3.8000	4.5500	3.8000	4.5500	+18.182%	28	405	+72.527%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-10.465%	1	387	+103.896%
2026-07-16	4.3000	4.3000	4.2500	4.3000	-2.273%	14	386	+82.558%
2026-07-15	4.7000	4.8700	4.4000	4.4000	-7.368%	20	396	+78.409%
2026-07-14	4.2400	4.7500	4.2400	4.7500	+10.209%	4	392	+65.263%
2026-07-13	4.3100	4.3100	4.3100	4.3100	+23.143%	1	394	+82.135%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+3.245%	1	393	+124.286%
2026-07-09	3.3900	3.3900	3.3900	3.3900	-34.047%	1	392	+131.563%
2026-07-08	5.3000	5.4800	5.1000	5.1400	+11.739%	7	392	+52.724%
2026-07-07	3.6000	4.6000	3.6000	4.6000	+43.750%	8	390	+70.652%
2026-07-06	2.6000	3.2000	2.6000	3.2000	-5.882%	12	386	+145.313%
2026-07-02	3.6000	3.9600	2.5000	3.4000	+36.000%	18	375	+130.882%
2026-07-01	2.1000	2.5000	2.0000	2.5000	+25.000%	44	375	+214.000%
2026-06-30	1.9500	2.2500	1.9500	2.0000	+21.212%	12	358	+292.500%
2026-06-26	2.0000	2.0000	1.5900	1.6500	-26.667%	38	357	+375.758%
2026-06-25	2.5000	2.8500	2.2500	2.2500	-21.875%	124	335	+248.889%
2026-06-24	3.9000	3.9500	2.8800	2.8800	-34.545%	28	255	+172.569%
2026-06-23	5.5000	5.5000	4.4000	4.4000	-18.819%	70	248	+78.409%
2026-06-22	5.6000	5.9000	5.4200	5.4200	-9.667%	7	198	+44.834%
2026-06-18	8.6000	8.8000	6.0000	6.0000	-15.014%	30	194	+30.833%
2026-06-17	8.6000	8.6000	7.0600	7.0600	-30.987%	8	194	+11.190%
2026-06-16	9.6200	12.2000	9.5000	10.2300	-23.083%	80	194	-23.265%
2026-06-15	14.5000	14.5000	13.3000	13.3000	-7.831%	2	193	-40.977%
2026-06-12	13.7000	14.5000	13.6000	14.4300	-6.299%	31	192	-45.599%
2026-06-11	15.5000	15.5000	15.4000	15.4000	+14.925%	2	172	-49.026%
2026-06-10	13.3000	13.4000	13.0000	13.4000	+18.375%	4	171	-41.418%
2026-06-09	12.6000	12.8000	11.3200	11.3200	+38.049%	43	174	-30.654%
2026-06-08	8.7900	8.7900	8.2000	8.2000	-23.364%	6	139	-4.268%
2026-06-05	10.7000	10.7000	10.7000	10.7000	+7.000%	1	144	-26.636%
2026-06-04	10.5000	10.5000	9.7000	10.0000	+7.527%	9	143	-21.500%
2026-06-03	9.8300	9.8300	9.2000	9.3000	+12.864%	12	148	-15.591%
2026-06-02	7.5000	9.2000	7.4600	8.2400	-25.766%	129	138	-4.733%
2026-06-01	13.7300	13.7300	11.1000	11.1000	-47.143%	25	67	-29.279%
2026-05-27	21.0000	21.0000	21.0000	21.0000	-30.464%	1	50	-62.619%
2026-05-22	30.2000	30.2000	30.2000	30.2000	-27.924%	1	49	-74.007%
2026-05-19	41.9000	41.9000	41.9000	41.9000	+3.457%	3	49	-81.265%
2026-05-18	40.5000	40.5000	40.5000	40.5000	-0.978%	10	36	-80.617%
2026-03-30	40.9000	40.9000	40.7000	40.9000	-24.259%	22	36	-80.807%
2026-03-13	54.0000	54.0000	54.0000	54.0000	+7.677%	2	25	-85.463%
2026-03-09	50.1500	50.1500	50.1500	50.1500	-5.910%	1	23	-84.347%
2026-03-06	53.3000	53.3000	53.3000	53.3000	+4.305%	2	23	-85.272%
2026-03-05	51.1000	51.1000	51.1000	51.1000	-4.128%	1	25	-84.638%
2026-03-04	53.3000	53.3000	53.3000	53.3000	-9.966%	1	26	-85.272%
2026-03-03	59.2000	59.2000	59.2000	59.2000	+97.202%	1	26	-86.740%
2026-02-04	30.0200	30.0200	30.0200	30.0200	+30.522%	1	27	-73.851%
2026-01-20	23.8600	23.8600	23.0000	23.0000	+2.131%	3	28	-65.870%
2026-01-16	19.1000	23.0000	19.1000	22.5200	+15.487%	8	30	-65.142%
2026-01-14	18.4500	19.5000	18.4500	19.5000	+29.482%	2	30	-59.744%
2026-01-12	14.3000	15.0600	14.3000	15.0600	+7.571%	2	31	-47.875%
2026-01-09	14.0000	14.0000	14.0000	14.0000	-7.652%	3	30	-43.929%
2026-01-07	15.0000	15.1600	15.0000	15.1600	-28.491%	13	27	-48.219%
2025-12-29	21.2000	21.2000	21.2000	21.2000	-1.395%	10	34	-62.972%
2025-12-26	21.5000	21.5000	21.5000	21.5000	+16.531%	1	34	-63.488%
2025-12-22	18.4500	18.4500	18.4500	18.4500	+0.820%	2	35	-57.453%
2025-12-18	18.3000	18.3000	18.3000	18.3000	-0.543%	3	35	-57.104%
2025-12-16	19.2000	19.2000	18.4000	18.4000	-18.222%	4	32	-57.337%
2025-12-02	22.3000	22.6000	22.3000	22.5000	-11.799%	7	31	-65.111%
2025-11-11	25.5100	25.5100	25.5100	25.5100	-1.885%	1	28	-69.228%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+28.079%	1	29	-69.808%
2025-11-05	20.2000	20.3000	20.2000	20.3000	+4.156%	3	29	-61.330%
2025-10-30	19.4900	19.4900	19.4900	19.4900	-2.550%	1	26	-59.723%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-15.966%	2	25	-60.750%
2025-10-10	21.4700	23.8000	21.4700	23.8000	+21.429%	2	23	-67.017%
2025-10-08	19.6000	19.6000	19.6000	19.6000	+17.365%	3	24	-59.949%
2025-10-06	16.7000	16.7000	16.7000	16.7000	-15.657%	1	21	-52.994%
2025-10-03	19.9000	19.9000	19.8000	19.8000	+1.020%	5	20	-60.354%
2025-10-01	19.6000	19.6000	19.6000	19.6000	-16.949%	1	15	-59.949%
2025-09-29	23.8000	23.8000	23.5000	23.6000	+31.257%	8	14	-66.737%
2025-09-12	17.9800	17.9800	17.9800	17.9800	-1.963%	1	10	-56.340%
2025-09-11	18.3400	18.3400	18.3400	18.3400	-0.109%	1	9	-57.197%
2025-09-10	18.1500	18.3600	18.1500	18.3600	-16.279%	2	9	-57.244%
2025-08-28	21.9300	21.9300	21.9300	21.9300	-30.820%	1	8	-64.204%
2025-08-08	31.6000	31.7000	31.6000	31.7000	+8.044%	2	7	-75.237%
2025-07-16	27.5000	29.3400	27.5000	29.3400	-14.610%	2	6	-73.245%
2025-07-07	31.0000	34.3600	30.1800	34.3600	+11.414%	4	8	-77.154%
2025-07-03	30.8400	30.8400	30.8400	30.8400	+9.673%	1	7	-74.546%
2025-07-02	28.1200	28.1200	28.1200	28.1200	-0.636%	1	7	-72.084%
2025-06-27	29.5000	29.5000	28.3000	28.3000	-4.714%	2	8	-72.261%
2025-06-23	29.7000	29.7000	29.7000	29.7000	-0.134%	1	6	-73.569%
2025-06-20	29.7400	29.7400	29.7400	29.7400	+6.710%	2	5	-73.605%
2025-06-12	28.0700	28.0700	27.8700	27.8700	-27.232%	5	6	-71.834%
2025-05-29	38.3000	38.3000	38.3000	38.3000	0.000%	1	1	-79.504%