Dark

CME20260918C300
CME Sep 18 2026 300.00 Call (CME260918C00300000)
option OPRA

EOD

Jul 1, 2026

0.6500-29.348%(-0.2700)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.8000	0.6000	0.6500	-29.348%	39	1,006	0.000%
2026-06-30	2.5800	2.5800	0.5500	0.9200	+104.444%	7	970	-29.348%
2026-06-25	0.8600	0.8600	0.4500	0.4500	-30.769%	7	970	+44.444%
2026-06-24	0.9600	1.0500	0.6500	0.6500	-49.612%	47	975	0.000%
2026-06-23	1.6700	1.6700	1.2800	1.2900	-14.000%	20	971	-49.612%
2026-06-22	1.7500	1.9500	1.4000	1.5000	-11.765%	65	966	-56.667%
2026-06-18	2.5000	2.5000	1.7000	1.7000	-26.407%	15	945	-61.765%
2026-06-17	2.1000	2.3100	1.5000	2.3100	-33.043%	10	945	-71.861%
2026-06-16	4.1500	4.1500	2.9900	3.4500	-21.591%	16	945	-81.159%
2026-06-15	4.7300	4.7300	4.4000	4.4000	-8.333%	6	934	-85.227%
2026-06-12	4.9300	4.9300	4.3000	4.8000	+2.128%	41	931	-86.458%
2026-06-11	4.7000	5.1100	4.7000	4.7000	+3.753%	53	900	-86.170%
2026-06-10	3.0000	4.5300	3.0000	4.5300	+77.647%	18	905	-85.651%
2026-06-08	2.1500	2.5500	2.1500	2.5500	-17.476%	7	894	-74.510%
2026-06-03	2.8000	3.2100	2.8000	3.0900	+24.597%	130	895	-78.964%
2026-06-02	2.8000	3.0000	2.2000	2.4800	-16.216%	22	891	-73.790%
2026-06-01	5.0000	5.0000	2.9600	2.9600	-50.667%	85	893	-78.041%
2026-05-29	6.8500	6.8500	6.0000	6.0000	-18.919%	2	842	-89.167%
2026-05-28	7.6000	7.6000	7.1700	7.4000	+4.965%	8	840	-91.216%
2026-05-27	8.0300	8.0300	6.9600	7.0500	-23.119%	41	835	-90.780%
2026-05-26	9.5000	10.7900	9.0000	9.1700	-25.204%	36	830	-92.912%
2026-05-22	12.7000	13.5000	12.2600	12.2600	+5.690%	17	839	-94.698%
2026-05-21	13.3000	13.3000	11.6000	11.6000	-7.200%	7	839	-94.397%
2026-05-20	18.2000	18.2000	12.5000	12.5000	-39.024%	13	839	-94.800%
2026-05-19	21.1300	21.1300	20.5000	20.5000	+0.490%	8	918	-96.829%
2026-05-18	20.5000	20.6000	20.2000	20.4000	+16.571%	103	918	-96.814%
2026-05-15	17.7500	18.1000	17.4000	17.5000	+8.025%	25	918	-96.286%
2026-05-14	16.2000	16.2000	16.2000	16.2000	+7.001%	1	919	-95.988%
2026-05-13	15.1000	15.1500	15.1000	15.1400	+42.830%	6	913	-95.707%
2026-05-12	10.6000	10.6000	10.6000	10.6000	+22.827%	1	913	-93.868%
2026-05-11	8.5000	8.6300	8.5000	8.6300	-4.111%	2	913	-92.468%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-18.919%	2	911	-92.778%
2026-05-07	9.9800	11.1000	9.9800	11.1000	0.000%	2	909	-94.144%
2026-05-06	10.2400	11.1000	10.2400	11.1000	-1.770%	2	909	-94.144%
2026-05-05	10.9900	11.3000	10.9900	11.3000	-12.674%	2	909	-94.248%
2026-05-04	13.0200	13.0200	12.9400	12.9400	-0.462%	2	909	-94.977%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+11.111%	1	909	-95.000%
2026-04-30	11.7000	11.7000	11.7000	11.7000	-4.255%	1	909	-94.444%
2026-04-29	12.2200	12.2200	12.2200	12.2200	+10.090%	5	908	-94.681%
2026-04-28	11.6800	12.0100	11.0000	11.1000	+0.909%	224	908	-94.144%
2026-04-23	9.3000	11.1000	9.3000	11.0000	+19.565%	7	822	-94.091%
2026-04-22	9.2000	9.2000	9.2000	9.2000	-22.494%	1	817	-92.935%
2026-04-21	11.5000	11.8700	11.2900	11.8700	-5.040%	6	816	-94.524%
2026-04-20	13.3000	13.3000	12.5000	12.5000	-3.101%	5	816	-94.800%
2026-04-17	13.0000	13.0000	12.2000	12.9000	-32.882%	18	813	-94.961%
2026-04-16	19.2200	19.2200	19.2200	19.2200	+5.604%	1	813	-96.618%
2026-04-14	18.2000	18.2000	18.2000	18.2000	-8.818%	1	812	-96.429%
2026-04-13	20.0000	20.0000	19.9600	19.9600	-4.360%	5	812	-96.743%
2026-04-09	20.8700	20.8700	20.8700	20.8700	-26.254%	1	809	-96.885%
2026-04-06	28.3000	28.3000	28.3000	28.3000	+39.409%	1	810	-97.703%
2026-04-01	20.5000	20.5000	20.3000	20.3000	-0.490%	5	809	-96.798%
2026-03-25	20.0000	20.4000	20.0000	20.4000	-22.433%	9	814	-96.814%
2026-03-24	26.3000	26.3000	26.3000	26.3000	-8.522%	3	808	-97.529%
2026-03-19	28.7500	28.7500	28.7500	28.7500	-2.872%	1	811	-97.739%
2026-03-10	29.6000	29.6000	29.6000	29.6000	-7.355%	1	812	-97.804%
2026-03-09	33.6000	33.6000	31.2500	31.9500	+4.140%	35	813	-97.966%
2026-03-06	30.1000	31.9000	30.1000	30.6800	+0.755%	56	813	-97.881%
2026-03-05	30.3800	30.4500	29.3600	30.4500	-17.680%	23	861	-97.865%
2026-03-03	36.9600	37.3000	36.8700	36.9900	+1.565%	18	884	-98.243%
2026-03-02	36.4200	36.4200	36.4200	36.4200	+17.106%	1	902	-98.215%
2026-02-27	31.3300	31.3300	31.1000	31.1000	+15.613%	6	902	-97.910%
2026-02-26	26.9000	26.9000	26.9000	26.9000	-9.732%	1	901	-97.584%
2026-02-24	29.8400	29.9200	29.8000	29.8000	+9.158%	5	900	-97.819%
2026-02-23	27.2000	27.3000	26.7000	27.3000	+33.171%	3	900	-97.619%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-8.889%	1	901	-96.829%
2026-02-17	23.4400	23.4400	22.5000	22.5000	-6.250%	5	901	-97.111%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+5.727%	1	898	-97.292%
2026-02-09	23.1000	24.3500	22.7000	22.7000	+9.927%	27	897	-97.137%
2026-02-06	19.2000	20.6500	19.2000	20.6500	+8.684%	3	907	-96.852%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+2.151%	1	908	-96.579%
2026-02-04	18.6000	18.6000	18.6000	18.6000	+28.276%	17	908	-96.505%
2026-01-29	14.3000	16.0000	14.3000	14.5000	+12.403%	502	891	-95.517%
2026-01-28	11.7000	12.9000	11.7000	12.9000	+24.517%	232	415	-94.961%
2026-01-22	10.3600	10.3600	10.3600	10.3600	+48.000%	2	183	-93.726%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-4.110%	3	181	-90.714%
2026-01-14	7.2700	7.3000	7.2700	7.3000	0.000%	7	178	-91.096%
2026-01-05	5.8000	7.4000	5.8000	7.3000	+5.036%	9	176	-91.096%
2025-12-31	6.9500	6.9500	6.9500	6.9500	-21.910%	10	176	-90.647%
2025-12-29	8.9000	8.9000	8.9000	8.9000	+2.299%	1	176	-92.697%
2025-12-24	8.7000	8.7000	8.7000	8.7000	+16.000%	1	176	-92.529%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+10.619%	10	176	-91.333%
2025-12-18	6.7800	6.7800	6.7800	6.7800	-11.488%	1	176	-90.413%
2025-12-09	7.6600	7.6600	7.6600	7.6600	-8.810%	15	176	-91.514%
2025-12-05	8.7100	9.0600	8.0000	8.4000	-16.000%	33	176	-92.262%
2025-12-02	9.9000	10.0000	9.9000	10.0000	-14.530%	4	193	-93.500%
2025-10-10	11.7000	11.7000	11.7000	11.7000	+53.947%	1	193	-94.444%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-8.434%	1	193	-91.447%
2025-09-17	8.4000	8.4000	8.3000	8.3000	-5.682%	4	192	-92.169%
2025-09-15	8.8000	8.8000	8.8000	8.8000	+13.548%	11	191	-92.614%
2025-09-10	7.7500	7.7500	7.7500	7.7500	-20.021%	1	180	-91.613%
2025-08-29	9.6900	9.6900	9.6900	9.6900	-1.223%	2	179	-93.292%
2025-08-28	9.6900	9.8100	9.6900	9.8100	-13.947%	2	179	-93.374%
2025-08-22	11.4000	11.4000	11.4000	11.4000	-16.970%	1	177	-94.298%
2025-08-21	13.7300	13.7300	13.7300	13.7300	+4.809%	3	176	-95.266%
2025-08-20	13.3300	13.3300	13.1000	13.1000	+2.344%	16	173	-95.038%
2025-08-19	12.0700	12.8000	11.9800	12.8000	+6.845%	43	157	-94.922%
2025-08-18	11.9800	11.9800	11.9800	11.9800	-12.999%	15	116	-94.574%
2025-08-15	13.7200	13.7700	13.7200	13.7700	+5.275%	22	101	-95.280%
2025-08-13	13.4000	13.4000	13.0800	13.0800	-22.143%	25	79	-95.031%
2025-08-06	16.8000	16.8000	16.8000	16.8000	+1.818%	1	54	-96.131%
2025-08-01	17.3000	17.3000	16.5000	16.5000	+15.143%	40	53	-96.061%
2025-07-24	14.3300	14.3300	14.2700	14.3300	-4.275%	7	53	-95.464%
2025-07-22	14.9500	15.0700	14.9500	14.9700	+0.067%	36	53	-95.658%
2025-07-21	14.7200	15.4500	14.5600	14.9600	0.000%	44	40	-95.655%