Dark

CME20260918C290
CME Sep 18 2026 290.00 Call (CME260918C00290000)
option OPRA

EOD

Aug 14, 2026

1.88+39.259%(+0.53)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4800	1.8800	1.4800	1.8800	+39.259%	30	709	0.000%
2026-08-13	1.1700	1.3500	1.1700	1.3500	+22.727%	3	696	+39.259%
2026-08-12	1.5600	3.2500	0.8300	1.1000	-5.172%	52	697	+70.909%
2026-08-11	1.3500	1.5800	1.1600	1.1600	-22.667%	6	676	+62.069%
2026-08-10	2.0200	2.0200	1.5000	1.5000	-12.791%	2	675	+25.333%
2026-08-07	1.7500	2.0000	1.7200	1.7200	-14.000%	9	674	+9.302%
2026-08-06	2.7600	2.7600	2.0000	2.0000	0.000%	10	670	-6.000%
2026-08-05	2.3500	2.3500	1.8700	2.0000	-2.439%	3	672	-6.000%
2026-08-04	1.7700	2.2700	1.7700	2.0500	-18.000%	4	675	-8.293%
2026-08-03	2.7000	2.7000	2.1600	2.5000	-20.635%	57	672	-24.800%
2026-07-31	2.5100	4.0000	2.1000	3.1500	+32.911%	124	702	-40.317%
2026-07-30	2.3700	2.3700	2.3700	2.3700	-23.794%	1	648	-20.675%
2026-07-29	2.7500	3.2100	2.7500	3.1100	+44.651%	6	647	-39.550%
2026-07-28	1.9400	2.3000	1.9400	2.1500	+22.857%	31	641	-12.558%
2026-07-22	2.2300	2.3500	1.7500	1.7500	+66.667%	33	612	+7.429%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-36.747%	3	586	+79.048%
2026-07-20	1.6000	1.6600	1.6000	1.6600	-28.755%	2	584	+13.253%
2026-07-17	2.3300	2.3300	2.3300	2.3300	+3.556%	2	583	-19.313%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+27.841%	1	585	-16.444%
2026-07-13	1.9000	1.9000	1.7600	1.7600	+21.379%	103	586	+6.818%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+7.407%	3	502	+29.655%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-42.060%	1	502	+39.259%
2026-07-08	2.0500	2.3300	2.0500	2.3300	+66.429%	2	502	-19.313%
2026-07-06	1.1500	1.4000	1.1000	1.4000	-1.408%	16	502	+34.286%
2026-07-02	1.3500	1.4200	1.3300	1.4200	-17.919%	15	525	+32.394%
2026-07-01	1.1600	1.7300	0.9700	1.7300	+82.105%	11	525	+8.671%
2026-06-30	1.3500	1.3500	0.9500	0.9500	+18.750%	12	535	+97.895%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-20.000%	1	545	+135.000%
2026-06-25	2.0300	2.0300	1.0000	1.0000	-49.239%	15	546	+88.000%
2026-06-23	2.3200	2.3200	1.9700	1.9700	-11.261%	228	557	-4.569%
2026-06-22	2.5600	2.6800	2.0000	2.2200	-28.387%	149	333	-15.315%
2026-06-18	3.7000	3.7000	3.1000	3.1000	+3.333%	86	111	-39.355%
2026-06-17	3.0000	4.1000	3.0000	3.0000	-56.012%	21	111	-37.333%
2026-06-15	6.8200	6.8200	6.8200	6.8200	+4.923%	1	111	-72.434%
2026-06-12	6.6000	6.6000	6.5000	6.5000	+8.333%	38	111	-71.077%
2026-06-11	7.4700	7.5000	6.0000	6.0000	-1.639%	6	111	-68.667%
2026-06-10	6.1000	6.1000	6.1000	6.1000	-3.175%	1	106	-69.180%
2026-06-09	6.2400	6.3300	6.2400	6.3000	+96.875%	4	106	-70.159%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-29.515%	2	109	-41.250%
2026-06-04	4.7800	4.8700	4.5400	4.5400	+3.182%	10	107	-58.590%
2026-06-03	4.4000	4.4000	4.4000	4.4000	+8.911%	1	102	-57.273%
2026-06-02	4.0000	4.0400	3.0000	4.0400	-6.481%	16	101	-53.465%
2026-06-01	8.0000	8.0000	4.3200	4.3200	-55.000%	21	96	-56.481%
2026-05-29	9.7000	9.7000	9.6000	9.6000	-12.727%	2	81	-80.417%
2026-05-28	10.6000	11.0000	10.6000	11.0000	+1.852%	3	80	-82.909%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-17.871%	3	80	-82.593%
2026-05-26	12.8000	13.2200	12.8000	13.1500	-18.525%	10	80	-85.703%
2026-05-22	16.2800	16.2800	16.1400	16.1400	-9.933%	2	82	-88.352%
2026-05-20	22.7800	22.7800	17.9200	17.9200	-34.765%	4	82	-89.509%
2026-05-19	27.3500	27.4700	27.3500	27.4700	+37.350%	2	83	-93.156%
2026-05-15	21.2000	21.2000	20.0000	20.0000	-7.236%	20	83	-90.600%
2026-05-14	21.5600	21.5600	21.5600	21.5600	+10.564%	1	83	-91.280%
2026-05-13	19.5000	19.5000	19.5000	19.5000	+58.537%	1	84	-90.359%
2026-05-11	12.3000	12.3000	12.3000	12.3000	-32.231%	2	84	-84.715%
2026-05-04	18.0000	18.2600	18.0000	18.1500	+7.396%	4	84	-89.642%
2026-04-30	17.9000	17.9000	16.3600	16.9000	+0.715%	6	84	-88.876%
2026-04-29	14.9600	16.7800	14.9600	16.7800	+9.316%	2	79	-88.796%
2026-04-28	15.5000	15.7000	15.3100	15.3500	+8.099%	7	78	-87.752%
2026-04-27	15.3000	15.3000	14.2000	14.2000	-5.960%	28	75	-86.761%
2026-04-24	14.6000	15.1000	14.6000	15.1000	-7.589%	3	61	-87.550%
2026-04-23	16.3400	16.3400	16.3400	16.3400	+20.147%	6	59	-88.494%
2026-04-22	13.7000	13.7000	12.9000	13.6000	-14.465%	6	59	-86.176%
2026-04-21	15.7400	15.9000	15.7400	15.9000	-5.638%	2	57	-88.176%
2026-04-20	16.8500	16.8500	16.8500	16.8500	-4.533%	1	57	-88.843%
2026-04-17	19.2000	19.2000	17.2300	17.6500	-24.281%	5	56	-89.348%
2026-04-10	23.3100	23.3100	23.3100	23.3100	-25.527%	1	53	-91.935%
2026-04-02	31.3000	31.3000	31.3000	31.3000	+19.011%	1	52	-93.994%
2026-04-01	26.3000	26.3000	26.3000	26.3000	-4.882%	2	52	-92.852%
2026-03-30	27.6500	27.6500	27.6500	27.6500	-25.068%	1	50	-93.201%
2026-03-06	36.9000	36.9000	36.9000	36.9000	+1.597%	1	50	-94.905%
2026-03-05	36.7200	36.7200	36.1000	36.3200	-17.361%	24	50	-94.824%
2026-03-03	44.0100	44.2000	43.8900	43.9500	+16.578%	31	48	-95.722%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+16.250%	8	72	-95.013%
2026-02-25	37.8000	37.8000	32.4300	32.4300	-11.923%	7	77	-94.203%
2026-02-24	35.8800	36.8200	35.8800	36.8200	+36.877%	30	77	-94.894%
2026-02-18	26.9000	26.9000	26.9000	26.9000	-6.920%	1	106	-93.011%
2026-02-09	28.8000	28.9000	28.8000	28.9000	+54.051%	6	105	-93.495%
2026-02-04	19.5000	19.5000	18.7600	18.7600	-2.292%	2	105	-89.979%
2026-02-02	19.2000	19.2000	19.2000	19.2000	+21.519%	1	107	-90.208%
2026-01-26	15.8000	15.8000	15.8000	15.8000	+15.751%	1	107	-88.101%
2026-01-20	13.2500	13.6500	13.2500	13.6500	+3.331%	3	106	-86.227%
2026-01-16	13.2100	13.2100	13.2100	13.2100	+76.133%	1	105	-85.768%
2026-01-12	7.4000	8.3400	7.4000	7.5000	-2.216%	27	105	-74.933%
2026-01-07	8.1200	8.1200	7.6700	7.6700	-26.952%	3	104	-75.489%
2026-01-05	8.0000	10.5000	8.0000	10.5000	0.000%	6	101	-82.095%
2025-12-30	10.5000	10.5000	10.5000	10.5000	+17.978%	2	100	-82.095%
2025-12-18	8.9000	8.9000	8.9000	8.9000	-23.276%	2	100	-78.876%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-1.612%	1	98	-83.793%
2025-12-05	11.8100	11.8100	11.6700	11.7900	-28.459%	6	97	-84.054%
2025-11-26	16.4800	16.4800	16.4800	16.4800	+26.380%	1	103	-88.592%
2025-10-01	13.0400	13.0400	13.0400	13.0400	-9.444%	10	103	-85.583%
2025-09-25	14.4000	14.4000	14.4000	14.4000	+12.500%	10	108	-86.944%
2025-09-03	12.6000	12.8000	12.6000	12.8000	-23.582%	2	103	-85.313%
2025-08-21	16.9700	17.0200	16.7500	16.7500	-1.529%	4	102	-88.776%
2025-08-20	17.0100	17.0100	17.0100	17.0100	+5.981%	2	98	-88.948%
2025-08-19	15.5000	16.0500	15.3100	16.0500	+3.548%	41	96	-88.287%
2025-08-18	15.7900	15.7900	15.4900	15.5000	-14.788%	28	55	-87.871%
2025-08-14	18.1500	18.2000	18.1500	18.1900	+6.561%	8	31	-89.665%
2025-08-13	17.0700	17.0700	17.0700	17.0700	-9.683%	11	23	-88.987%
2025-08-12	18.9000	18.9000	18.9000	18.9000	-20.588%	2	12	-90.053%
2025-08-11	23.7000	23.8000	23.7000	23.8000	+1.884%	6	10	-92.101%
2025-08-04	23.3600	23.3600	23.3600	23.3600	+41.576%	4	5	-91.952%
2025-06-11	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-88.606%