Dark

CME20260918C330
CME Sep 18 2026 330.00 Call (CME260918C00330000)
option OPRA

EOD

Jun 29, 2026

0.3600-28.000%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3600	0.3600	0.3600	0.3600	-28.000%	1	367	0.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-50.000%	3	367	-28.000%
2026-06-11	1.3500	1.3500	1.0000	1.0000	-13.043%	6	370	-64.000%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+4.545%	1	372	-68.696%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+37.500%	1	373	-67.273%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-5.882%	3	372	-55.000%
2026-06-04	1.4000	1.4000	0.7500	0.8500	+11.842%	21	372	-57.647%
2026-06-02	0.6000	0.8100	0.6000	0.7600	-2.564%	30	366	-52.632%
2026-06-01	0.7500	0.7800	0.7500	0.7800	-43.478%	19	391	-53.846%
2026-05-29	1.6500	1.6500	1.3800	1.3800	-34.286%	2	391	-73.913%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-41.667%	1	391	-82.857%
2026-05-21	4.2700	4.2700	3.6000	3.6000	-12.195%	29	391	-90.000%
2026-05-20	5.2300	5.2300	4.1000	4.1000	-44.065%	9	403	-91.220%
2026-05-19	8.3800	8.8200	7.3200	7.3300	-9.282%	32	389	-95.089%
2026-05-18	7.2200	8.0800	7.2200	8.0800	+55.385%	30	389	-95.545%
2026-05-14	5.5000	5.8000	5.2000	5.2000	+18.182%	10	389	-93.077%
2026-05-13	3.3000	4.4000	3.3000	4.4000	+46.667%	25	361	-91.818%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-18.919%	1	361	-88.000%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-7.500%	35	361	-90.270%
2026-05-04	3.6800	4.1000	3.6800	4.0000	+14.286%	8	314	-91.000%
2026-04-23	3.4000	3.6000	3.4000	3.5000	+6.061%	10	309	-89.714%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-15.385%	12	304	-89.091%
2026-04-21	3.5000	3.9000	3.5000	3.9000	-2.500%	19	304	-90.769%
2026-04-20	4.8000	4.8000	4.0000	4.0000	+3.359%	60	304	-91.000%
2026-04-17	4.5000	4.5000	3.8700	3.8700	-44.714%	9	254	-90.698%
2026-04-14	7.2800	7.2800	7.0000	7.0000	+4.478%	3	254	-94.857%
2026-04-10	7.3000	7.3000	6.7000	6.7000	-30.208%	19	254	-94.627%
2026-04-09	9.6000	9.6000	9.6000	9.6000	-4.000%	1	266	-96.250%
2026-04-08	9.0000	10.0000	9.0000	10.0000	-31.973%	6	267	-96.400%
2026-04-07	14.3000	14.7000	14.1000	14.7000	+26.724%	9	266	-97.551%
2026-04-02	11.6000	11.6000	11.6000	11.6000	+38.095%	1	260	-96.897%
2026-03-31	10.3000	10.3000	8.4000	8.4000	-15.152%	2	260	-95.714%
2026-03-30	9.9000	9.9000	9.9000	9.9000	+2.062%	5	260	-96.364%
2026-03-26	9.4000	9.7000	9.4000	9.7000	+10.227%	2	255	-96.289%
2026-03-25	8.7900	8.8000	8.7000	8.8000	-25.424%	6	253	-95.909%
2026-03-24	11.8000	11.8000	11.8000	11.8000	-1.667%	7	249	-96.949%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-9.774%	1	247	-97.000%
2026-03-20	13.3000	13.3000	13.2000	13.3000	-13.636%	6	246	-97.293%
2026-03-19	16.5000	16.5000	14.8000	15.4000	-7.229%	35	243	-97.662%
2026-03-18	16.6000	16.7000	16.3000	16.6000	-8.287%	25	209	-97.831%
2026-03-17	18.1000	18.2000	17.6000	18.1000	+4.023%	34	194	-98.011%
2026-03-16	17.3000	17.4000	16.6000	17.4000	-3.333%	33	190	-97.931%
2026-03-13	17.9000	18.0000	17.2000	18.0000	+8.434%	19	189	-98.000%
2026-03-12	16.6000	16.6000	16.6000	16.6000	+22.059%	1	186	-97.831%
2026-03-11	13.3000	13.6000	13.3000	13.6000	-6.207%	21	186	-97.353%
2026-03-10	14.2000	14.6000	14.2000	14.5000	-14.706%	26	185	-97.517%
2026-03-09	17.3000	17.3000	16.0000	17.0000	+4.294%	6	185	-97.882%
2026-03-06	15.7000	16.3000	15.7000	16.3000	+3.165%	3	187	-97.791%
2026-03-05	15.9000	16.1000	15.8000	15.8000	-22.927%	19	187	-97.722%
2026-03-03	20.5000	20.5000	20.5000	20.5000	+4.592%	1	187	-98.244%
2026-03-02	20.4000	20.4000	18.9100	19.6000	+19.512%	3	187	-98.163%
2026-02-25	16.4000	16.4000	16.4000	16.4000	+3.797%	1	184	-97.805%
2026-02-24	15.1000	15.8000	15.1000	15.8000	+28.143%	26	184	-97.722%
2026-02-23	11.7000	12.3300	11.7000	12.3300	+17.429%	9	162	-97.080%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-7.489%	3	151	-96.571%
2026-02-09	10.8000	11.3500	10.8000	11.3500	+36.747%	45	151	-96.828%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+6.410%	1	106	-95.663%
2026-02-05	7.8000	7.8000	7.8000	7.8000	+30.000%	1	105	-95.385%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-1.639%	3	104	-94.000%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+24.490%	1	101	-94.098%
2026-01-29	4.9000	4.9000	4.9000	4.9000	+22.500%	1	101	-92.653%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+33.333%	1	101	-91.000%
2026-01-27	3.0000	4.1200	3.0000	3.0000	+20.000%	83	100	-88.000%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+4.167%	1	23	-85.600%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+45.455%	1	23	-85.000%
2026-01-13	1.6500	1.6500	1.6500	1.6500	+3.125%	1	22	-78.182%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+6.667%	1	21	-77.500%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-41.176%	1	19	-76.000%
2025-12-26	2.5500	2.5500	2.5500	2.5500	+34.211%	2	19	-85.882%
2025-12-22	1.9000	1.9000	1.9000	1.9000	+18.750%	5	19	-81.053%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-40.741%	1	19	-77.500%
2025-12-15	2.7000	2.7000	2.7000	2.7000	+3.846%	1	20	-86.667%
2025-12-12	2.6000	2.6000	2.6000	2.6000	+8.333%	1	21	-86.154%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	21	-85.000%
2025-12-05	3.5000	3.5000	2.7000	2.7000	-32.500%	2	21	-86.667%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-13.043%	1	21	-91.000%
2025-10-13	4.6000	4.6000	4.6000	4.6000	-4.167%	10	21	-92.174%
2025-09-29	4.8000	4.8000	4.8000	4.8000	+14.286%	11	28	-92.500%
2025-09-04	4.2000	4.2000	4.2000	4.2000	+16.667%	1	17	-91.429%
2025-09-02	3.7000	3.7000	3.6000	3.6000	-7.692%	4	16	-90.000%
2025-08-29	4.0000	4.0000	3.8000	3.9000	-57.143%	10	3	-90.769%
2025-08-04	9.1000	9.1000	9.1000	9.1000	+16.667%	2	3	-96.044%
2025-07-08	7.8000	7.8000	7.8000	7.8000	+18.182%	1	1	-95.385%
2025-06-11	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-94.545%