Dark

CME20260918P270
CME Sep 18 2026 270.00 Put (CME260918P00270000)
option OPRA

EOD

Jul 1, 2026

45.00-3.433%(-1.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.6000	46.6000	45.0000	45.0000	-3.433%	4	402	0.000%
2026-06-30	46.6000	46.6000	46.6000	46.6000	-7.245%	1	399	-3.433%
2026-06-29	44.6300	52.0000	44.6300	50.2400	+4.863%	20	398	-10.430%
2026-06-26	45.6000	47.9100	45.6000	47.9100	+7.518%	9	382	-6.074%
2026-06-25	41.5000	45.0000	41.0000	44.5600	+28.046%	80	375	+0.987%
2026-06-24	34.8000	34.8000	34.8000	34.8000	+26.362%	2	306	+29.310%
2026-06-18	23.4100	27.5400	23.4100	27.5400	+6.005%	2	303	+63.399%
2026-06-17	25.9800	25.9800	25.9800	25.9800	+77.459%	1	303	+73.210%
2026-06-15	14.6400	14.6400	14.6400	14.6400	-12.961%	1	303	+207.377%
2026-06-12	16.8200	16.8200	16.8200	16.8200	-0.473%	1	304	+167.539%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-20.095%	16	304	+166.272%
2026-06-10	21.1500	21.1500	21.1500	21.1500	-20.638%	1	320	+112.766%
2026-06-03	26.6500	26.6500	26.6500	26.6500	-8.103%	3	321	+68.856%
2026-06-02	30.6400	30.6400	29.0000	29.0000	+47.133%	3	323	+55.172%
2026-06-01	17.2200	19.7100	17.2200	19.7100	+54.710%	2	322	+128.311%
2026-05-29	12.0000	12.7400	12.0000	12.7400	+17.963%	2	321	+253.218%
2026-05-28	10.6900	10.9000	10.6900	10.8000	0.000%	5	321	+316.667%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+14.894%	3	318	+316.667%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+32.768%	1	316	+378.723%
2026-05-22	7.7200	7.7200	7.0000	7.0800	-1.667%	4	313	+535.593%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+44.000%	5	313	+525.000%
2026-05-19	5.1000	5.1000	5.0000	5.0000	-7.236%	24	283	+800.000%
2026-05-18	5.9000	5.9000	5.2000	5.3900	-7.069%	17	283	+734.879%
2026-05-15	6.0000	6.0000	5.8000	5.8000	-4.918%	16	283	+675.862%
2026-05-14	7.0000	7.0000	5.9000	6.1000	-0.813%	29	298	+637.705%
2026-05-13	7.9000	7.9000	5.9300	6.1500	-38.500%	12	285	+631.707%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+15.607%	20	285	+350.000%
2026-05-07	8.6500	8.6500	8.6500	8.6500	+2.976%	2	285	+420.231%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-3.448%	1	284	+435.714%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-5.435%	1	283	+417.241%
2026-04-30	9.4000	9.4000	9.2000	9.2000	-4.465%	11	282	+389.130%
2026-04-28	9.5000	9.6300	9.5000	9.6300	-12.929%	2	277	+367.290%
2026-04-24	10.6900	11.0600	10.6900	11.0600	+10.600%	8	275	+306.872%
2026-04-23	10.2000	10.4000	10.0000	10.0000	-11.504%	6	272	+350.000%
2026-04-22	11.3000	11.3000	11.3000	11.3000	+16.495%	5	271	+298.230%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+3.191%	7	261	+363.918%
2026-04-20	9.0000	9.4000	8.8000	9.4000	-1.053%	26	261	+378.723%
2026-04-17	10.0000	10.1000	9.5000	9.5000	+31.944%	10	254	+373.684%
2026-04-16	7.4000	7.7000	7.2000	7.2000	-1.370%	41	254	+525.000%
2026-04-15	8.0000	8.0000	7.3000	7.3000	0.000%	42	255	+516.438%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-17.978%	1	258	+516.438%
2026-04-10	8.6000	8.9000	8.3000	8.9000	+20.270%	11	259	+405.618%
2026-04-08	7.5000	7.6000	7.4000	7.4000	-2.887%	22	258	+508.108%
2026-04-06	7.6000	7.6200	7.6000	7.6200	-21.443%	64	244	+490.551%
2026-04-01	9.7000	9.7000	9.7000	9.7000	-8.835%	2	192	+363.918%
2026-03-31	10.5000	10.6400	10.5000	10.6400	+0.377%	25	191	+322.932%
2026-03-30	11.1000	11.1000	10.6000	10.6000	-2.752%	3	179	+324.528%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+13.542%	25	176	+312.844%
2026-03-26	9.6000	9.6000	9.6000	9.6000	-8.571%	1	151	+368.750%
2026-03-25	10.5000	10.5000	10.5000	10.5000	+47.887%	1	151	+328.571%
2026-03-18	7.3000	7.3000	7.1000	7.1000	+2.899%	12	150	+533.803%
2026-03-17	6.9000	6.9000	6.9000	6.9000	-6.757%	6	138	+552.174%
2026-03-16	7.6000	7.6000	7.4000	7.4000	-3.896%	5	132	+508.108%
2026-03-13	7.9000	7.9000	7.7000	7.7000	-4.938%	11	132	+484.416%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+12.500%	3	132	+455.556%
2026-03-04	6.9000	7.2000	6.8000	7.2000	+16.129%	8	135	+525.000%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-4.615%	1	137	+625.806%
2026-03-02	6.5000	6.5000	6.4000	6.5000	-12.162%	5	138	+592.308%
2026-02-26	7.6000	7.6000	7.4000	7.4000	-11.271%	2	140	+508.108%
2026-02-25	6.9200	8.3400	6.8100	8.3400	+11.647%	46	151	+439.568%
2026-02-24	7.6400	7.6400	7.0000	7.4700	-19.330%	15	151	+502.410%
2026-02-10	9.2600	9.2600	9.2600	9.2600	-10.445%	1	159	+385.961%
2026-02-09	10.3000	10.8400	10.1700	10.3400	-33.505%	25	158	+335.203%
2026-01-20	14.0000	15.5500	14.0000	15.5500	-4.601%	3	167	+189.389%
2026-01-16	17.8400	17.8400	16.3000	16.3000	-13.067%	37	136	+176.074%
2026-01-14	18.7500	18.7500	18.7500	18.7500	-14.030%	1	136	+140.000%
2026-01-12	21.8100	21.8100	21.8100	21.8100	+2.442%	1	136	+106.327%
2026-01-07	21.0200	21.2900	21.0200	21.2900	+25.605%	3	136	+111.367%
2025-12-26	16.9500	16.9500	16.9500	16.9500	-16.912%	1	134	+165.487%
2025-12-16	20.2000	20.4000	20.0500	20.4000	-9.814%	4	134	+120.588%
2025-12-05	22.6400	22.7300	22.5800	22.6200	+14.070%	13	134	+98.939%
2025-12-02	19.7000	19.8300	19.6000	19.8300	+15.291%	4	134	+126.929%
2025-11-13	16.9000	17.4000	16.9000	17.2000	-26.496%	12	133	+161.628%
2025-11-05	23.6000	23.6000	23.4000	23.4000	-11.364%	6	123	+92.308%
2025-10-30	26.4000	26.4000	26.4000	26.4000	+14.286%	2	117	+70.455%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-1.282%	3	116	+94.805%
2025-10-10	23.4000	23.4000	23.4000	23.4000	+1.739%	1	114	+92.308%
2025-09-29	23.0000	23.0000	23.0000	23.0000	-14.941%	3	114	+95.652%
2025-09-12	27.0400	27.0400	27.0400	27.0400	-5.156%	1	113	+66.420%
2025-09-08	28.5100	28.5100	28.5100	28.5100	+18.299%	1	113	+57.839%
2025-09-04	24.0000	24.3000	24.0000	24.1000	+5.194%	16	113	+86.722%
2025-08-19	22.6600	23.6000	22.6200	22.9100	+1.822%	12	106	+96.421%
2025-08-18	22.5000	22.5000	22.5000	22.5000	+1.948%	6	94	+100.000%
2025-08-15	22.4200	22.4200	22.0700	22.0700	-5.603%	29	89	+103.897%
2025-08-13	23.3800	23.3800	23.3800	23.3800	+6.273%	1	60	+92.472%
2025-08-12	22.1500	22.1500	21.7900	22.0000	+7.317%	15	60	+104.545%
2025-08-07	20.2100	20.5000	19.9000	20.5000	-0.485%	13	45	+119.512%
2025-08-06	20.6000	20.6000	20.6000	20.6000	+5.156%	1	32	+118.447%
2025-08-04	20.2500	20.2500	19.5700	19.5900	-13.319%	29	31	+129.709%
2025-07-29	21.7000	22.6000	21.7000	22.6000	+3.670%	3	14	+99.115%
2025-07-24	21.8000	21.8000	21.8000	21.8000	-5.217%	2	11	+106.422%
2025-07-15	23.0000	23.0000	23.0000	23.0000	-5.350%	2	11	+95.652%
2025-06-30	24.2500	24.3000	24.2500	24.3000	-2.566%	6	9	+85.185%
2025-06-20	24.5000	24.9400	24.5000	24.9400	-3.855%	4	3	+80.433%
2025-06-12	25.9400	25.9400	25.9400	25.9400	-2.113%	1	3	+73.477%
2025-06-11	26.5000	26.5000	26.5000	26.5000	-1.487%	1	2	+69.811%
2025-06-10	26.9000	26.9000	26.9000	26.9000	0.000%	1	1	+67.286%