Dark

CME20260918C310
CME Sep 18 2026 310.00 Call (CME260918C00310000)
option OPRA

EOD

Aug 14, 2026

0.4500+28.571%(+0.1000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6000	0.6000	0.4500	0.4500	+28.571%	25	549	0.000%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-57.831%	1	530	+28.571%
2026-08-04	0.6000	0.8300	0.6000	0.8300	-37.594%	240	530	-45.783%
2026-07-31	1.3300	1.3300	1.3300	1.3300	+15.652%	1	572	-66.165%
2026-07-30	1.1100	1.1500	1.1100	1.1500	+1.770%	2	573	-60.870%
2026-07-29	0.9000	1.1300	0.9000	1.1300	+50.667%	3	573	-60.177%
2026-07-20	0.6500	0.7500	0.6500	0.7500	-17.582%	10	573	-40.000%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+30.000%	3	574	-50.549%
2026-07-02	0.4500	0.7000	0.4500	0.7000	-44.882%	6	573	-35.714%
2026-07-01	1.2700	1.2700	1.2700	1.2700	+115.254%	6	573	-64.567%
2026-06-30	0.5900	0.5900	0.5900	0.5900	+40.476%	1	573	-23.729%
2026-06-29	0.2900	0.4200	0.2900	0.4200	+110.000%	50	572	+7.143%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-66.667%	6	522	+125.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+20.000%	50	522	-25.000%
2026-06-24	0.7500	0.7500	0.5000	0.5000	-28.571%	17	472	-10.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-25.532%	20	475	-35.714%
2026-06-22	1.1100	1.2000	0.9400	0.9400	-41.250%	5	455	-52.128%
2026-06-17	1.2000	1.6000	1.1500	1.6000	-41.818%	16	451	-71.875%
2026-06-15	3.4200	3.4200	2.7500	2.7500	-8.333%	2	451	-83.636%
2026-06-12	3.6000	3.6000	3.0000	3.0000	+3.448%	6	450	-85.000%
2026-06-11	3.4000	3.4000	2.6500	2.9000	+13.725%	5	448	-84.483%
2026-06-10	2.8000	2.8000	2.5500	2.5500	+11.354%	3	452	-82.353%
2026-06-09	2.2900	2.2900	2.2900	2.2900	-6.531%	1	451	-80.349%
2026-06-08	1.7500	2.4500	1.7500	2.4500	+19.512%	2	451	-81.633%
2026-06-04	1.9000	2.0500	1.9000	2.0500	+13.889%	8	451	-78.049%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+21.622%	50	447	-75.000%
2026-06-02	1.4200	1.4800	1.4200	1.4800	-15.429%	5	417	-69.595%
2026-06-01	3.1000	3.1000	1.7500	1.7500	-56.250%	96	417	-74.286%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-20.477%	5	429	-88.750%
2026-05-28	5.0000	5.0300	5.0000	5.0300	-20.159%	61	429	-91.054%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-28.409%	1	429	-92.857%
2026-05-22	9.2000	9.2000	8.8000	8.8000	-2.222%	5	432	-94.886%
2026-05-21	8.6000	9.0000	8.6000	9.0000	0.000%	15	442	-95.000%
2026-05-20	10.0000	10.0000	9.0000	9.0000	-42.492%	8	442	-95.000%
2026-05-19	15.6500	15.6500	15.6500	15.6500	+24.206%	1	447	-97.125%
2026-05-15	13.0000	13.1000	12.6000	12.6000	+6.780%	16	447	-96.429%
2026-05-14	11.6000	12.2000	11.6000	11.8000	+9.259%	8	459	-96.186%
2026-05-13	10.3000	10.8000	10.3000	10.8000	+96.364%	7	457	-95.833%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-28.105%	1	457	-91.818%
2026-05-05	8.1000	8.1000	7.6500	7.6500	-13.068%	2	457	-94.118%
2026-05-04	8.8000	8.8000	8.8000	8.8000	+6.024%	1	457	-94.886%
2026-04-30	8.4000	8.6000	8.3000	8.3000	+12.162%	20	457	-94.578%
2026-04-28	7.6600	7.6600	7.4000	7.4000	-1.333%	202	460	-93.919%
2026-04-27	7.5000	7.5000	7.3000	7.5000	-2.975%	5	266	-94.000%
2026-04-24	7.7300	7.7300	7.7300	7.7300	+9.490%	5	264	-94.179%
2026-04-23	7.0600	7.0600	7.0600	7.0600	-8.312%	3	259	-93.626%
2026-04-21	8.2000	8.2000	7.7000	7.7000	-18.947%	47	212	-94.156%
2026-04-20	9.1000	9.5000	9.1000	9.5000	+2.151%	3	212	-95.263%
2026-04-17	11.0000	11.0000	8.6000	9.3000	-32.117%	25	210	-95.161%
2026-04-14	14.3000	14.3000	13.7000	13.7000	-8.667%	5	203	-96.715%
2026-04-13	15.0000	15.0000	15.0000	15.0000	+10.294%	1	207	-97.000%
2026-04-10	13.5000	13.6000	13.5000	13.6000	-20.000%	3	206	-96.691%
2026-04-09	17.6000	17.6000	17.0000	17.0000	-9.574%	20	206	-97.353%
2026-04-08	18.9000	18.9000	18.8000	18.8000	-10.476%	2	186	-97.606%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+4.738%	1	186	-97.857%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+28.526%	1	185	-97.756%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-12.849%	9	185	-97.115%
2026-03-31	17.9000	17.9000	17.9000	17.9000	+2.286%	1	185	-97.486%
2026-03-30	16.5000	17.5000	16.5000	17.5000	+7.362%	2	185	-97.429%
2026-03-27	17.8000	17.8000	16.3000	16.3000	+5.844%	5	185	-97.239%
2026-03-25	16.6000	16.9000	15.4000	15.4000	-27.358%	14	185	-97.078%
2026-03-24	20.5000	21.3000	20.5000	21.2000	-13.891%	15	184	-97.877%
2026-03-19	24.6200	24.6200	24.6200	24.6200	-12.695%	1	169	-98.172%
2026-03-17	28.2000	28.2000	28.2000	28.2000	+3.676%	1	170	-98.404%
2026-03-13	27.5000	27.5000	27.2000	27.2000	+4.455%	4	170	-98.346%
2026-03-09	25.6300	26.0400	25.6300	26.0400	+6.286%	4	166	-98.272%
2026-03-05	24.5000	24.5000	24.5000	24.5000	-5.769%	10	162	-98.163%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+2.848%	1	152	-98.269%
2026-02-27	26.6800	26.6800	25.2800	25.2800	+2.348%	2	151	-98.220%
2026-02-26	24.7000	24.7000	24.7000	24.7000	-2.178%	1	150	-98.178%
2026-02-24	24.7000	25.2900	24.7000	25.2500	+21.336%	67	150	-98.218%
2026-02-23	19.7000	20.8100	19.7000	20.8100	+13.903%	3	189	-97.838%
2026-02-20	18.2700	18.2700	18.2700	18.2700	+7.471%	3	188	-97.537%
2026-02-11	18.0000	18.0000	17.0000	17.0000	+5.068%	8	191	-97.353%
2026-02-06	15.2300	16.1800	15.2300	16.1800	+20.746%	6	183	-97.219%
2026-02-03	12.6100	14.2000	12.6100	13.4000	+22.040%	43	180	-96.642%
2026-02-02	11.5000	11.5000	10.9800	10.9800	+54.648%	55	162	-95.902%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+36.538%	1	107	-93.662%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+59.021%	1	106	-91.346%
2026-01-12	3.2700	3.2700	3.2700	3.2700	-33.265%	1	106	-86.239%
2026-01-05	3.8000	4.9000	3.8000	4.9000	-19.008%	10	107	-90.816%
2025-12-05	6.3500	6.3500	6.0500	6.0500	-38.889%	30	107	-92.562%
2025-11-26	9.9100	9.9100	9.9000	9.9000	+54.688%	25	89	-95.455%
2025-10-20	6.4000	6.4000	6.4000	6.4000	-15.789%	1	89	-92.969%
2025-10-15	8.2000	8.2000	7.6000	7.6000	+20.635%	5	90	-94.079%
2025-10-08	6.3000	6.3000	6.3000	6.3000	-26.744%	1	94	-92.857%
2025-09-29	8.6000	8.6000	8.6000	8.6000	+4.878%	5	95	-94.767%
2025-09-26	8.4000	8.4000	8.1000	8.2000	+1.235%	15	90	-94.512%
2025-09-25	8.0000	8.1000	8.0000	8.1000	+39.896%	10	76	-94.444%
2025-09-22	5.7900	5.7900	5.7900	5.7900	-12.273%	5	67	-92.228%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-15.385%	7	66	-93.182%
2025-09-04	7.7000	7.8000	7.7000	7.8000	+11.429%	4	59	-94.231%
2025-09-02	7.0000	7.0000	7.0000	7.0000	-30.417%	1	55	-93.571%
2025-08-21	10.0600	10.0600	10.0600	10.0600	-0.887%	5	54	-95.527%
2025-08-13	10.2300	10.2300	10.1500	10.1500	-34.005%	2	49	-95.567%
2025-08-11	15.5800	15.5800	15.0000	15.3800	0.000%	49	49	-97.074%