Dark

CME20260918C320
CME Sep 18 2026 320.00 Call (CME260918C00320000)
option OPRA

Inactive

Jun 17, 2026

1.00+33.333%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	1.0000	1.0000	1.0000	1.0000	+33.333%	1	401	0.000%
2026-06-16	1.1000	1.5000	0.7500	0.7500	-59.459%	23	401	+33.333%
2026-06-15	2.0000	2.0000	1.8500	1.8500	+2.778%	5	413	-45.946%
2026-06-12	2.5000	2.5000	1.8000	1.8000	-2.703%	9	412	-44.444%
2026-06-11	2.3000	2.3000	1.8500	1.8500	+12.121%	5	416	-45.946%
2026-06-10	1.4000	1.6500	1.3000	1.6500	-29.787%	10	416	-39.394%
2026-06-09	1.7400	2.3500	1.2500	2.3500	+109.821%	146	422	-57.447%
2026-06-08	2.0500	2.0500	1.1200	1.1200	-20.000%	11	356	-10.714%
2026-06-05	1.3600	1.4000	1.3600	1.4000	+12.903%	3	356	-28.571%
2026-06-04	1.5900	1.5900	1.2000	1.2400	-17.333%	15	357	-19.355%
2026-06-03	1.5000	1.5000	1.5000	1.5000	+50.000%	1	354	-33.333%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-20.000%	11	354	0.000%
2026-06-01	1.6000	1.6000	1.2500	1.2500	-62.121%	3	363	-20.000%
2026-05-29	2.6600	3.3000	2.6600	3.3000	+7.843%	12	361	-69.697%
2026-05-28	3.0600	3.0600	3.0600	3.0600	-12.571%	1	357	-67.320%
2026-05-27	3.3000	3.5000	3.3000	3.5000	-12.500%	4	357	-71.429%
2026-05-26	4.0000	4.3000	4.0000	4.0000	-34.426%	18	361	-75.000%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-0.651%	1	369	-83.607%
2026-05-20	6.1400	6.1400	6.1400	6.1400	-47.521%	1	369	-83.713%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+3.540%	3	366	-91.453%
2026-05-18	10.4000	11.3000	10.4000	11.3000	+25.556%	5	366	-91.150%
2026-05-15	10.0000	10.0000	9.0000	9.0000	+7.143%	3	366	-88.889%
2026-05-14	8.4000	8.4000	8.4000	8.4000	+8.387%	1	365	-88.095%
2026-05-13	7.7500	7.7500	7.7500	7.7500	+60.788%	1	365	-87.097%
2026-05-07	4.9000	4.9000	4.8200	4.8200	-7.308%	4	365	-79.253%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-18.623%	4	365	-80.769%
2026-05-04	6.2000	6.3900	6.0000	6.3900	+12.105%	10	365	-84.351%
2026-04-30	5.6000	5.7000	5.5000	5.7000	+16.327%	14	359	-82.456%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-16.949%	5	361	-79.592%
2026-04-23	5.1000	5.9000	4.9000	5.9000	+34.091%	109	360	-83.051%
2026-04-22	4.5000	4.5000	4.4000	4.4000	-15.385%	3	254	-77.273%
2026-04-21	5.5000	6.0000	5.2000	5.2000	-20.000%	19	240	-80.769%
2026-04-20	6.5000	6.7000	6.5000	6.5000	+3.175%	13	240	-84.615%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-35.052%	1	240	-84.127%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+2.105%	1	240	-89.691%
2026-04-15	9.8000	9.8000	9.5000	9.5000	-14.414%	22	241	-89.474%
2026-04-13	11.0000	11.1000	11.0000	11.1000	+13.265%	2	241	-90.991%
2026-04-10	11.0000	11.0000	9.6600	9.8000	-20.325%	4	240	-89.796%
2026-04-09	12.5000	12.5000	12.3000	12.3000	-13.380%	2	239	-91.870%
2026-04-08	14.3000	14.3000	14.2000	14.2000	-24.868%	27	238	-92.958%
2026-04-07	18.7000	18.9000	18.4000	18.9000	+22.967%	16	213	-94.709%
2026-04-02	15.3700	15.3700	15.3700	15.3700	+32.500%	5	197	-93.494%
2026-03-31	12.4000	12.4000	11.6000	11.6000	-7.200%	23	197	-91.379%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-12.587%	2	192	-92.000%
2026-03-26	14.3000	14.3000	14.3000	14.3000	+21.186%	1	192	-93.007%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-26.250%	1	192	-91.525%
2026-03-24	16.6000	16.7000	15.5000	16.0000	-9.091%	78	196	-93.750%
2026-03-23	17.7000	17.7000	17.6000	17.6000	-4.865%	6	144	-94.318%
2026-03-20	17.3000	18.5000	17.2000	18.5000	-2.116%	6	144	-94.595%
2026-03-19	19.0000	19.0000	18.9000	18.9000	-17.467%	13	145	-94.709%
2026-03-17	22.5000	22.9000	22.5000	22.9000	+7.009%	2	145	-95.633%
2026-03-16	21.2000	21.7000	21.2000	21.4000	-0.926%	20	145	-95.327%
2026-03-13	22.2000	22.2000	21.6000	21.6000	+5.882%	12	140	-95.370%
2026-03-12	20.2000	20.4000	20.2000	20.4000	+20.710%	5	134	-95.098%
2026-03-11	17.1000	17.3000	16.8400	16.9000	-6.111%	26	129	-94.083%
2026-03-10	16.8000	18.7000	16.8000	18.0000	-14.692%	77	109	-94.444%
2026-03-09	20.9000	21.1000	20.9000	21.1000	+7.107%	3	91	-95.261%
2026-03-05	20.1000	20.1000	19.6000	19.7000	-22.745%	20	89	-94.924%
2026-03-02	25.5000	25.8000	25.5000	25.5000	+24.027%	7	83	-96.078%
2026-02-27	20.5600	20.5600	20.5600	20.5600	-0.436%	5	80	-95.136%
2026-02-25	21.4700	21.4700	20.6400	20.6500	+5.735%	15	67	-95.157%
2026-02-24	19.3000	19.5300	19.3000	19.5300	+39.500%	3	67	-94.880%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-4.372%	1	66	-92.857%
2026-02-20	14.6400	14.6400	14.6400	14.6400	+22.000%	1	65	-93.169%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-15.134%	1	64	-91.667%
2026-02-12	14.1400	14.1400	14.1400	14.1400	+18.824%	3	63	-92.928%
2026-02-06	11.2000	12.1500	11.2000	11.9000	+12.264%	18	60	-91.597%
2026-02-05	11.8000	11.8000	10.5000	10.6000	+1.923%	3	47	-90.566%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+76.271%	1	48	-90.385%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+43.902%	1	48	-83.051%
2026-01-22	4.1000	4.1000	4.1000	4.1000	+75.966%	2	47	-75.610%
2026-01-13	2.3300	2.3300	2.3300	2.3300	-0.851%	1	47	-57.082%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-6.000%	1	47	-57.447%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-26.471%	1	46	-60.000%
2025-12-23	3.4000	3.4000	3.4000	3.4000	+38.776%	15	45	-70.588%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-31.944%	1	30	-59.184%
2025-12-08	3.6000	3.6000	3.6000	3.6000	-20.000%	1	29	-72.222%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-18.182%	1	30	-77.778%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-6.780%	2	31	-81.818%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-13.235%	3	29	-83.051%
2025-11-18	6.8000	6.8000	6.8000	6.8000	+47.826%	3	30	-85.294%
2025-10-23	4.6000	4.6000	4.6000	4.6000	0.000%	7	29	-78.261%
2025-10-20	4.6000	4.6000	4.6000	4.6000	-26.984%	4	25	-78.261%
2025-10-13	6.3000	6.3000	6.3000	6.3000	+43.182%	1	21	-84.127%
2025-10-08	4.3000	4.4000	4.3000	4.4000	-8.333%	13	21	-77.273%
2025-10-07	4.7000	4.8000	4.7000	4.8000	+11.628%	11	34	-79.167%
2025-10-06	4.3000	4.3000	4.3000	4.3000	-15.686%	4	34	-76.744%
2025-10-02	4.9000	5.2000	4.9000	5.1000	-20.313%	9	38	-80.392%
2025-09-29	6.4000	6.4000	6.3000	6.4000	+10.727%	12	43	-84.375%
2025-09-26	5.7800	5.7800	5.7800	5.7800	+31.364%	1	39	-82.699%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+18.919%	2	38	-77.273%
2025-09-16	3.7000	3.7000	3.7000	3.7000	-22.917%	2	37	-72.973%
2025-09-15	4.8000	4.8000	4.8000	4.8000	0.000%	1	35	-79.167%
2025-09-09	4.6000	4.8000	4.6000	4.8000	-15.789%	6	34	-79.167%
2025-09-03	5.4000	5.7000	5.3000	5.7000	+16.327%	12	28	-82.456%
2025-09-02	5.2000	5.2000	4.9000	4.9000	-25.758%	4	16	-79.592%
2025-08-22	6.6000	6.6000	6.6000	6.6000	-4.348%	9	14	-84.848%
2025-08-19	6.9000	6.9000	6.9000	6.9000	-31.683%	4	6	-85.507%
2025-07-31	10.1000	10.1000	10.1000	10.1000	+9.783%	1	2	-90.099%
2025-07-28	9.2000	9.2000	9.2000	9.2000	+4.545%	1	2	-89.130%
2025-07-22	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-88.636%