Dark

CME20260918P260
CME Sep 18 2026 260.00 Put (CME260918P00260000)
option OPRA

EOD

Jun 30, 2026

38.75-5.969%(-2.46)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	41.4000	41.4000	38.7500	38.7500	-5.969%	11	729	0.000%
2026-06-29	42.0800	42.0800	41.2100	41.2100	+7.095%	2	731	-5.969%
2026-06-26	37.9200	39.2500	37.9200	38.4800	+7.999%	4	730	+0.702%
2026-06-25	34.8500	35.6300	33.4000	35.6300	+30.896%	8	726	+8.757%
2026-06-24	25.6000	27.2200	25.6000	27.2200	+18.606%	9	719	+42.359%
2026-06-23	18.1000	22.9500	18.1000	22.9500	+10.656%	6	712	+68.845%
2026-06-18	20.7400	20.7400	20.7400	20.7400	+7.573%	1	710	+86.837%
2026-06-17	18.2000	19.2800	18.2000	19.2800	+29.396%	5	710	+100.985%
2026-06-16	15.7000	15.7000	14.7000	14.9000	+44.660%	164	710	+160.067%
2026-06-15	10.3000	10.3000	10.3000	10.3000	-8.036%	3	594	+276.214%
2026-06-12	11.6000	11.6000	11.2000	11.2000	-9.677%	2	591	+245.982%
2026-06-11	12.4000	12.4000	12.2000	12.4000	-14.483%	109	592	+212.500%
2026-06-10	14.4800	15.5000	14.4000	14.5000	-11.043%	108	528	+167.241%
2026-06-09	16.2000	16.4000	16.1000	16.3000	-18.500%	33	429	+137.730%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+16.959%	1	457	+93.750%
2026-06-05	17.1000	17.1000	17.1000	17.1000	-1.724%	6	457	+126.608%
2026-06-04	17.4200	18.4000	17.4000	17.4000	-17.963%	47	454	+122.701%
2026-06-02	23.4600	24.0000	21.2100	21.2100	+38.627%	176	494	+82.697%
2026-06-01	9.1000	15.3000	9.1000	15.3000	+87.961%	49	496	+153.268%
2026-05-29	8.1000	8.7000	8.1000	8.1400	+10.000%	13	525	+376.044%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-3.896%	1	514	+423.649%
2026-05-27	8.0000	8.0000	7.6000	7.7000	+10.000%	17	514	+403.247%
2026-05-26	5.4000	7.0000	5.4000	7.0000	+40.000%	3	514	+453.571%
2026-05-22	5.4700	5.4700	5.0000	5.0000	+42.857%	4	512	+675.000%
2026-05-19	3.5700	3.5800	3.5000	3.5000	-11.392%	6	512	+1,007.143%
2026-05-18	4.3400	4.3400	3.9500	3.9500	-8.140%	8	519	+881.013%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-0.693%	2	519	+801.163%
2026-05-13	4.1400	4.3300	4.1200	4.3300	-34.195%	7	521	+794.919%
2026-05-11	6.5800	6.5800	6.5800	6.5800	-0.303%	1	522	+488.906%
2026-05-08	6.6000	6.6000	6.6000	6.6000	+11.864%	150	521	+487.121%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-3.279%	1	425	+556.780%
2026-05-05	6.2000	6.2000	6.1000	6.1000	+10.909%	3	425	+535.246%
2026-05-04	5.3000	5.6000	5.3000	5.5000	-15.385%	11	424	+604.545%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-13.333%	1	414	+496.154%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+4.895%	1	413	+416.667%
2026-04-28	6.8000	7.1500	6.8000	7.1500	-1.243%	18	412	+441.958%
2026-04-27	7.4000	7.4000	7.2000	7.2400	+3.429%	6	396	+435.221%
2026-04-24	7.7000	7.9600	7.0000	7.0000	-13.366%	9	390	+453.571%
2026-04-22	8.9000	8.9000	8.0800	8.0800	+1.000%	5	389	+379.579%
2026-04-21	7.0000	8.0000	7.0000	8.0000	+21.212%	12	377	+384.375%
2026-04-20	6.4000	6.8000	6.4000	6.6000	+3.125%	55	377	+487.121%
2026-04-17	7.0700	7.0700	6.4000	6.4000	+20.755%	42	324	+505.469%
2026-04-15	5.6000	5.6000	5.3000	5.3000	-19.697%	4	284	+631.132%
2026-04-10	6.4000	6.6000	6.4000	6.6000	+18.919%	4	283	+487.121%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+4.717%	1	283	+598.198%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-32.051%	1	282	+631.132%
2026-03-31	7.7000	7.8000	7.6000	7.8000	-7.143%	146	283	+396.795%
2026-03-30	8.4000	8.4000	8.4000	8.4000	-5.618%	1	180	+361.310%
2026-03-27	8.9000	8.9000	8.9000	8.9000	+48.333%	24	179	+335.393%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-4.762%	15	168	+545.833%
2026-03-09	6.2100	6.3000	6.2100	6.3000	+8.621%	3	155	+515.079%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+1.754%	3	153	+568.103%
2026-03-05	5.7000	5.7000	5.7000	5.7000	+5.556%	2	153	+579.825%
2026-03-04	5.1700	5.4000	5.1000	5.4000	+17.391%	6	153	+617.593%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-17.266%	2	155	+742.391%
2026-02-26	6.2500	6.2500	5.5600	5.5600	-25.867%	73	155	+596.942%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+2.740%	7	161	+416.667%
2026-02-13	7.7000	7.7000	6.7000	7.3000	+7.353%	12	153	+430.822%
2026-02-12	6.5000	7.1000	6.5000	6.8000	-2.299%	3	153	+469.853%
2026-02-10	7.0000	7.0000	6.8000	6.9600	-20.909%	3	155	+456.753%
2026-02-06	8.9000	8.9000	8.8000	8.8000	-30.709%	4	156	+340.341%
2026-01-16	13.1000	13.1000	12.5000	12.7000	-23.494%	42	120	+205.118%
2026-01-13	16.8000	16.8000	16.6000	16.6000	-10.512%	4	120	+133.434%
2026-01-09	18.5500	18.5500	18.5500	18.5500	+1.366%	1	116	+108.895%
2025-11-19	18.3000	18.3000	18.3000	18.3000	+35.556%	1	115	+111.749%
2025-11-13	13.3000	13.5000	13.2000	13.5000	-9.396%	8	114	+187.037%
2025-11-11	14.9000	14.9000	14.9000	14.9000	-8.025%	11	108	+160.067%
2025-11-07	16.0400	16.2000	15.8000	16.2000	-13.369%	9	117	+139.198%
2025-11-05	18.8000	18.8000	18.7000	18.7000	-10.952%	7	119	+107.219%
2025-10-30	21.0000	21.0000	21.0000	21.0000	-4.545%	11	119	+84.524%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+8.642%	9	109	+76.136%
2025-10-20	20.2500	20.2500	20.2500	20.2500	-2.410%	17	109	+91.358%
2025-10-17	20.7500	20.7500	20.7500	20.7500	+9.788%	17	109	+86.747%
2025-10-10	19.1700	19.1700	18.9000	18.9000	-6.897%	2	92	+105.026%
2025-10-01	21.0000	21.0000	20.3000	20.3000	-11.739%	2	93	+90.887%
2025-09-16	22.3000	23.0000	22.3000	23.0000	+5.215%	3	93	+68.478%
2025-09-12	21.8600	21.8600	21.8600	21.8600	-1.841%	1	91	+77.264%
2025-09-05	22.2700	22.2700	22.2700	22.2700	+13.622%	1	90	+74.001%
2025-09-04	19.5000	19.6000	19.5000	19.6000	-2.000%	3	90	+97.704%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+4.167%	5	87	+93.750%
2025-08-18	19.2000	19.2000	19.2000	19.2000	+5.553%	9	87	+101.823%
2025-08-15	18.0600	18.1900	18.0600	18.1900	-1.941%	24	78	+113.029%
2025-08-14	17.7600	18.5500	17.7600	18.5500	-0.108%	26	64	+108.895%
2025-08-13	19.2300	19.2300	18.5700	18.5700	+3.167%	15	38	+108.670%
2025-08-12	16.5700	18.0000	16.5700	18.0000	-1.099%	2	24	+115.278%
2025-07-30	18.2000	18.2000	18.2000	18.2000	-4.211%	1	22	+112.912%
2025-07-29	17.5000	19.0000	17.5000	19.0000	-13.636%	20	21	+103.947%
2025-06-11	22.5000	22.5000	22.0000	22.0000	0.000%	2	2	+76.136%