Dark

CME20260918C280
CME Sep 18 2026 280.00 Call (CME260918C00280000)
option OPRA

EOD

Aug 14, 2026

3.70+18.971%(+0.59)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.2000	4.2700	3.1600	3.7000	+18.971%	102	850	0.000%
2026-08-13	2.7700	3.1100	2.5500	3.1100	+35.217%	3	755	+18.971%
2026-08-12	2.1000	2.3200	2.1000	2.3000	+16.162%	9	753	+60.870%
2026-08-11	2.5800	2.5800	1.9300	1.9800	-45.000%	71	752	+86.869%
2026-08-10	2.0600	4.5000	2.0600	3.6000	+16.129%	172	777	+2.778%
2026-08-07	3.5100	3.5500	3.1000	3.1000	-13.889%	9	708	+19.355%
2026-08-06	4.0000	4.0000	3.6000	3.6000	+4.956%	2	707	+2.778%
2026-08-05	3.4300	3.4300	3.4300	3.4300	-17.349%	2	707	+7.872%
2026-08-04	3.4000	4.1500	3.4000	4.1500	-15.133%	40	707	-10.843%
2026-08-03	5.1000	5.1100	4.7800	4.8900	-15.690%	6	681	-24.335%
2026-07-31	5.1000	5.9000	5.1000	5.8000	+5.455%	17	678	-36.207%
2026-07-30	4.4300	5.5000	4.4300	5.5000	+4.364%	127	670	-32.727%
2026-07-29	4.9000	5.3500	4.7000	5.2700	+35.825%	21	669	-29.791%
2026-07-28	3.6900	4.3000	3.6900	3.8800	+25.161%	15	661	-4.639%
2026-07-27	3.0000	3.2200	2.9200	3.1000	+20.623%	311	656	+19.355%
2026-07-24	3.3800	3.3800	2.5300	2.5700	-28.611%	125	374	+43.969%
2026-07-23	3.3000	3.8000	3.0000	3.6000	+20.000%	33	257	+2.778%
2026-07-22	3.7500	3.8100	2.6500	3.0000	+81.818%	30	232	+23.333%
2026-07-21	2.1000	2.1000	1.6500	1.6500	-28.261%	17	217	+124.242%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-6.122%	1	210	+60.870%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-18.333%	3	209	+51.020%
2026-07-15	3.2000	3.2000	3.0000	3.0000	0.000%	2	207	+23.333%
2026-07-14	3.0000	3.0000	3.0000	3.0000	0.000%	4	206	+23.333%
2026-07-13	2.4000	3.0000	2.4000	3.0000	-14.286%	4	206	+23.333%
2026-07-08	3.8000	3.8000	3.5000	3.5000	+16.667%	7	206	+5.714%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+44.231%	2	206	+23.333%
2026-07-06	2.1300	2.1300	2.0800	2.0800	-0.952%	2	204	+77.885%
2026-07-02	1.8000	3.3000	1.8000	2.1000	+133.333%	10	204	+76.190%
2026-06-30	1.4000	1.4000	0.9000	0.9000	-10.000%	12	204	+311.111%
2026-06-26	1.0700	1.0700	0.9500	1.0000	-33.333%	10	208	+270.000%
2026-06-25	1.8000	1.8000	1.5000	1.5000	-32.735%	9	208	+146.667%
2026-06-24	2.7500	2.7500	2.2300	2.2300	-32.424%	7	205	+65.919%
2026-06-23	3.8000	3.8000	3.3000	3.3000	0.000%	12	203	+12.121%
2026-06-22	3.6000	3.7200	3.3000	3.3000	-23.256%	42	193	+12.121%
2026-06-18	5.8300	5.8300	4.3000	4.3000	-28.094%	4	158	-13.953%
2026-06-17	5.9500	5.9800	5.4000	5.9800	-40.200%	7	158	-38.127%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-1.961%	1	158	-63.000%
2026-06-12	10.6000	10.6000	9.4000	10.2000	+3.030%	28	158	-63.725%
2026-06-11	11.1400	11.1400	9.9000	9.9000	+8.553%	11	172	-62.626%
2026-06-10	9.2000	9.4000	9.1200	9.1200	+6.047%	21	171	-59.430%
2026-06-09	7.6000	8.8000	7.6000	8.6000	+68.627%	36	175	-56.977%
2026-06-08	5.9900	5.9900	5.0000	5.1000	-26.087%	4	151	-27.451%
2026-06-05	6.9000	6.9000	6.9000	6.9000	0.000%	1	151	-46.377%
2026-06-04	7.0100	7.2000	6.6000	6.9000	+15.578%	19	151	-46.377%
2026-06-02	6.0000	6.2000	5.5800	5.9700	-32.313%	8	148	-38.023%
2026-06-01	10.0000	10.0000	8.8100	8.8200	-36.547%	28	143	-58.050%
2026-05-29	14.0000	14.0000	13.9000	13.9000	-9.740%	4	142	-73.381%
2026-05-27	15.4000	15.4000	15.4000	15.4000	-38.400%	3	138	-75.974%
2026-05-20	29.3600	29.3600	25.0000	25.0000	-27.326%	4	135	-85.200%
2026-05-19	32.6000	34.4000	32.6000	34.4000	+5.199%	2	139	-89.244%
2026-05-15	32.7000	32.7000	32.7000	32.7000	+51.109%	2	139	-88.685%
2026-05-13	21.6400	21.6400	21.6400	21.6400	+5.049%	30	141	-82.902%
2026-05-12	20.6000	20.6000	20.6000	20.6000	+14.444%	2	173	-82.039%
2026-05-08	18.6000	18.6000	18.0000	18.0000	-14.081%	6	173	-79.444%
2026-05-06	20.9500	20.9500	20.9500	20.9500	+0.721%	1	169	-82.339%
2026-05-05	21.2800	21.4000	20.8000	20.8000	-13.693%	6	170	-82.212%
2026-05-04	24.1000	24.1000	24.1000	24.1000	+5.795%	1	172	-84.647%
2026-05-01	22.7800	22.7800	22.7800	22.7800	+23.135%	1	174	-83.758%
2026-04-29	19.5300	19.5300	18.5000	18.5000	-13.793%	2	174	-80.000%
2026-04-28	20.5000	21.4600	20.5000	21.4600	+1.226%	33	172	-82.759%
2026-04-24	19.5000	21.2000	19.5000	21.2000	+14.040%	4	145	-82.547%
2026-04-22	17.7000	18.7600	17.7000	18.5900	-17.561%	7	145	-80.097%
2026-04-20	22.5500	22.5500	22.5500	22.5500	-34.084%	1	139	-83.592%
2026-03-30	34.2000	34.5500	34.2000	34.2100	-26.745%	62	138	-89.184%
2026-03-16	46.7000	46.7000	46.7000	46.7000	+0.647%	1	121	-92.077%
2026-03-13	46.4000	46.4000	46.4000	46.4000	+1.866%	1	120	-92.026%
2026-03-09	45.5500	45.5500	45.5500	45.5500	+7.176%	5	119	-91.877%
2026-03-05	42.5000	42.5000	42.5000	42.5000	-5.765%	1	119	-91.294%
2026-03-04	45.1000	45.1000	45.1000	45.1000	-12.086%	1	119	-91.796%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+13.672%	1	120	-92.788%
2026-02-25	45.1300	45.1300	45.1300	45.1300	+30.245%	15	136	-91.801%
2026-02-20	34.9000	34.9000	34.6500	34.6500	+6.648%	60	136	-89.322%
2026-02-19	32.4900	32.4900	32.4900	32.4900	-0.794%	1	83	-88.612%
2026-02-13	32.7500	32.7500	32.7500	32.7500	-8.724%	3	84	-88.702%
2026-02-09	35.5400	35.8800	35.5000	35.8800	+48.941%	10	84	-89.688%
2026-02-04	24.0900	24.0900	24.0900	24.0900	+5.983%	2	87	-84.641%
2026-01-28	21.1700	22.7300	21.1700	22.7300	+26.983%	5	87	-83.722%
2026-01-20	17.9000	17.9000	17.9000	17.9000	+2.874%	1	88	-79.330%
2026-01-16	17.4000	17.4000	17.4000	17.4000	+86.096%	2	88	-78.736%
2026-01-09	9.3500	9.3500	9.3500	9.3500	-37.915%	1	88	-60.428%
2026-01-05	15.0600	15.0600	15.0600	15.0600	-6.576%	1	87	-75.432%
2025-12-30	16.8000	16.8000	15.7700	16.1200	+3.003%	3	87	-77.047%
2025-12-23	15.6500	15.6500	15.6500	15.6500	+30.417%	1	88	-76.358%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-25.466%	1	89	-69.167%
2025-12-15	16.1000	16.1000	16.1000	16.1000	+0.625%	1	89	-77.019%
2025-12-12	16.0000	16.0000	16.0000	16.0000	+3.359%	1	88	-76.875%
2025-12-10	15.4800	15.4800	15.4800	15.4800	+4.807%	5	87	-76.098%
2025-12-05	15.3100	15.3400	14.7600	14.7700	-15.600%	23	85	-74.949%
2025-12-02	17.7000	17.9000	17.4000	17.5000	-19.318%	15	104	-78.857%
2025-11-18	21.7000	21.7000	21.6900	21.6900	+5.138%	6	92	-82.941%
2025-11-11	20.6300	20.6300	20.6300	20.6300	+26.564%	1	95	-82.065%
2025-11-05	16.4000	16.4000	16.3000	16.3000	+20.741%	5	95	-77.301%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-31.818%	2	92	-72.593%
2025-09-30	19.6000	19.8000	19.6000	19.8000	+5.319%	2	90	-81.313%
2025-09-29	18.9000	18.9000	18.8000	18.8000	+7.123%	2	89	-80.319%
2025-09-26	17.5500	17.5500	17.5500	17.5500	+19.877%	1	88	-78.917%
2025-09-23	14.4100	14.6400	14.4100	14.6400	+6.861%	8	88	-74.727%
2025-09-12	13.7000	13.7000	13.7000	13.7000	+2.086%	4	80	-72.993%
2025-09-05	13.4200	13.4200	13.4200	13.4200	-20.873%	7	80	-72.429%
2025-09-03	17.0100	17.0500	16.7100	16.9600	+13.067%	15	80	-78.184%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-9.475%	1	65	-75.333%
2025-08-29	16.5700	16.5700	16.5700	16.5700	-12.698%	1	65	-77.670%
2025-08-26	18.9800	18.9800	18.9800	18.9800	-1.556%	1	65	-80.506%
2025-08-19	19.2800	19.2800	19.2800	19.2800	-1.783%	13	65	-80.809%
2025-08-18	19.6300	19.6300	19.6300	19.6300	-11.176%	9	52	-81.151%
2025-08-15	21.9000	22.1000	21.9000	22.1000	-6.356%	18	43	-83.258%
2025-08-12	23.6000	23.6000	23.6000	23.6000	-8.171%	1	25	-84.322%
2025-08-08	26.3000	26.4000	25.7000	25.7000	-15.433%	22	24	-85.603%
2025-08-05	30.3900	30.3900	30.3900	30.3900	+13.565%	1	14	-87.825%
2025-08-04	26.7600	26.7600	26.7600	26.7600	+15.345%	1	13	-86.173%
2025-07-29	23.2000	23.2000	23.2000	23.2000	-3.734%	3	13	-84.052%
2025-07-23	24.1000	24.1000	24.1000	24.1000	+2.553%	6	10	-84.647%
2025-07-15	23.5000	23.5000	23.5000	23.5000	-1.053%	3	4	-84.255%
2025-06-30	23.7500	23.7500	23.7500	23.7500	0.000%	1	1	-84.421%