Dark

CME20260918P250
CME Sep 18 2026 250.00 Put (CME260918P00250000)
option OPRA

EOD

Aug 14, 2026

1.88-22.951%(-0.56)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.4000	2.4000	1.8000	1.8800	-22.951%	159	456	0.000%
2026-08-13	2.8500	3.1000	2.4000	2.4400	-21.290%	28	457	-22.951%
2026-08-12	4.0000	4.0000	3.1000	3.1000	-31.111%	142	455	-39.355%
2026-08-11	4.1100	4.5000	4.0000	4.5000	+21.294%	13	353	-58.222%
2026-08-10	3.6800	3.7100	2.9700	3.7100	-8.845%	41	351	-49.326%
2026-08-07	4.3000	4.3000	3.3500	4.0700	-3.095%	11	335	-53.808%
2026-08-06	3.9100	4.3000	3.9000	4.2000	-4.545%	39	333	-55.238%
2026-08-05	5.7000	5.7000	4.4000	4.4000	-10.931%	2	326	-57.273%
2026-08-04	4.4000	4.9500	4.4000	4.9400	+15.691%	21	324	-61.943%
2026-08-03	4.0400	4.3000	3.9500	4.2700	+9.487%	21	310	-55.972%
2026-07-31	4.0000	4.0000	3.9000	3.9000	-17.021%	6	299	-51.795%
2026-07-30	5.6200	5.6200	4.7000	4.7000	-5.051%	6	293	-60.000%
2026-07-29	5.6500	5.6500	4.9500	4.9500	-25.227%	5	295	-62.020%
2026-07-28	6.0000	6.6200	6.0000	6.6200	-20.241%	12	295	-71.601%
2026-07-27	8.4000	8.4000	8.1500	8.3000	-5.143%	4	299	-77.349%
2026-07-24	9.7000	9.7000	8.7500	8.7500	-8.854%	6	297	-78.514%
2026-07-23	9.8000	9.8000	8.8000	9.6000	-16.594%	14	293	-80.417%
2026-07-22	10.7300	11.6300	9.7500	11.5100	-18.137%	24	289	-83.666%
2026-07-20	15.3000	15.3000	14.0600	14.0600	-12.070%	6	285	-86.629%
2026-07-13	15.9900	15.9900	15.9900	15.9900	-13.568%	2	285	-88.243%
2026-07-10	18.1000	18.5000	18.1000	18.5000	-2.632%	2	285	-89.838%
2026-07-09	18.7900	19.0000	18.7900	19.0000	+26.836%	20	285	-90.105%
2026-07-08	14.9800	14.9800	14.9800	14.9800	-11.361%	1	304	-87.450%
2026-07-07	16.9000	16.9000	16.9000	16.9000	-43.002%	1	303	-88.876%
2026-07-01	29.6500	29.6500	29.6500	29.6500	-6.761%	1	303	-93.659%
2026-06-30	30.6400	31.8500	30.6400	31.8000	+10.801%	14	304	-94.088%
2026-06-25	25.9300	28.7000	25.9300	28.7000	+30.455%	33	313	-93.449%
2026-06-24	19.0000	22.0000	19.0000	22.0000	+52.778%	4	301	-91.455%
2026-06-23	14.4000	14.4000	14.4000	14.4000	-8.105%	1	300	-86.944%
2026-06-22	14.1000	15.6700	14.0000	15.6700	+1.162%	21	299	-88.003%
2026-06-18	11.5000	15.6500	11.5000	15.4900	+17.348%	6	276	-87.863%
2026-06-17	11.7900	14.3200	11.7900	13.2000	+85.915%	8	276	-85.758%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-5.333%	1	276	-73.521%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-13.793%	4	275	-74.933%
2026-06-11	8.8000	8.8000	8.6000	8.7000	-5.435%	8	275	-78.391%
2026-06-10	11.3000	11.3000	9.2000	9.2000	-22.689%	13	277	-79.565%
2026-06-09	11.8000	12.2900	11.0000	11.9000	-18.044%	35	266	-84.202%
2026-06-08	14.4000	14.5200	14.1900	14.5200	+18.049%	3	241	-87.052%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-4.651%	3	241	-84.715%
2026-06-04	13.4000	13.4000	12.8000	12.9000	-9.790%	45	238	-85.426%
2026-06-03	14.0000	14.5000	14.0000	14.3000	-19.663%	3	200	-86.853%
2026-06-02	13.0000	17.9000	13.0000	17.8000	+93.478%	48	200	-89.438%
2026-06-01	8.4000	9.3400	8.4000	9.2000	+94.915%	23	171	-79.565%
2026-05-28	4.7200	4.7200	4.7200	4.7200	+74.815%	1	163	-60.169%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-5.263%	2	162	-30.370%
2026-05-15	3.2000	3.2000	2.8500	2.8500	-5.000%	4	164	-34.035%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-17.808%	1	162	-37.333%
2026-05-13	3.6400	3.6500	3.6400	3.6500	-17.607%	24	156	-48.493%
2026-05-11	4.4300	4.4300	4.4300	4.4300	+3.747%	1	156	-57.562%
2026-05-06	4.2700	4.2700	4.2700	4.2700	+1.667%	1	157	-55.972%
2026-05-05	4.1000	4.3000	4.1000	4.2000	+5.000%	37	157	-55.238%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-6.977%	1	136	-53.000%
2026-05-01	4.3000	4.3000	4.2000	4.3000	-8.511%	3	134	-56.279%
2026-04-30	4.5000	4.7000	4.5000	4.7000	-2.083%	4	134	-60.000%
2026-04-29	4.8000	4.8000	4.8000	4.8000	+2.128%	2	131	-60.833%
2026-04-28	5.0000	5.0000	4.7000	4.7000	-7.662%	6	131	-60.000%
2026-04-27	5.1000	5.1000	5.0900	5.0900	-5.741%	3	125	-63.065%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-6.897%	5	123	-65.185%
2026-04-22	6.0000	6.0200	5.8000	5.8000	+9.434%	5	128	-67.586%
2026-04-21	5.1000	5.3000	5.1000	5.3000	+10.417%	3	121	-64.528%
2026-04-20	4.6000	4.8000	4.6000	4.8000	-2.041%	9	121	-60.833%
2026-04-17	4.7100	5.4000	4.7000	4.9000	+58.065%	40	112	-61.633%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-24.390%	3	94	-39.355%
2026-04-07	4.0000	4.1000	4.0000	4.1000	-33.871%	2	94	-54.146%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-3.125%	11	96	-69.677%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-1.538%	1	86	-70.625%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+22.642%	39	85	-71.077%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+13.734%	1	46	-64.528%
2026-03-13	4.6600	4.6600	4.6600	4.6600	-10.385%	1	46	-59.657%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+15.556%	1	46	-63.846%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	46	-58.222%
2026-03-06	4.4000	4.4000	4.4000	4.4000	-2.439%	2	47	-57.273%
2026-03-05	4.2000	4.5100	4.2000	4.5100	+12.750%	4	49	-58.315%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	51	-53.000%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-30.000%	1	52	-46.286%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-19.355%	1	53	-62.400%
2026-02-06	6.7000	6.7000	6.2000	6.2000	-8.824%	5	52	-69.677%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-15.000%	3	47	-72.353%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+2.564%	1	44	-76.500%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-8.235%	6	44	-75.897%
2026-01-28	8.5000	8.5000	8.5000	8.5000	-9.574%	7	44	-77.882%
2026-01-16	9.6500	9.6500	9.2000	9.4000	-29.851%	23	21	-80.000%
2026-01-12	13.4000	13.4000	13.4000	13.4000	-6.294%	2	21	-85.970%
2026-01-09	14.3000	14.3000	14.3000	14.3000	+23.276%	1	19	-86.853%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-21.622%	1	20	-83.793%
2025-11-19	14.8000	14.8000	14.8000	14.8000	+18.400%	2	20	-87.297%
2025-11-07	12.7300	12.7300	12.5000	12.5000	-12.587%	5	18	-84.960%
2025-09-29	14.4000	14.4000	14.3000	14.3000	-4.667%	2	13	-86.853%
2025-07-30	15.0000	15.0000	15.0000	15.0000	-2.597%	1	12	-87.467%
2025-07-29	14.6000	15.4000	14.6000	15.4000	+8.451%	11	11	-87.792%
2025-05-27	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	-86.761%