Dark

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

EOD

Aug 14, 2026

7.92-23.107%(-2.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.2500	9.2500	7.8000	7.9200	-23.107%	7	515	0.000%
2026-08-13	11.5700	11.5700	10.3000	10.3000	-26.586%	4	517	-23.107%
2026-08-11	13.8100	14.0300	13.8100	14.0300	+22.000%	3	517	-43.550%
2026-08-10	10.7600	11.5000	10.7600	11.5000	+2.679%	23	517	-31.130%
2026-08-07	11.7800	11.7800	11.2000	11.2000	-12.568%	143	496	-29.286%
2026-08-06	12.8100	12.8100	12.8100	12.8100	-8.955%	1	361	-38.173%
2026-08-05	14.0700	14.0700	14.0700	14.0700	+5.157%	1	360	-43.710%
2026-08-04	13.3800	13.3800	13.3800	13.3800	+8.165%	1	360	-40.807%
2026-08-03	11.4000	12.3700	11.4000	12.3700	+9.372%	22	361	-35.974%
2026-07-31	12.4000	12.4000	11.0000	11.3100	-15.597%	12	342	-29.973%
2026-07-30	14.5000	14.5000	13.0700	13.4000	+2.919%	4	347	-40.896%
2026-07-29	14.7000	14.9000	13.0200	13.0200	-19.130%	66	351	-39.171%
2026-07-28	16.3200	16.3200	16.1000	16.1000	-21.117%	2	395	-50.807%
2026-07-27	20.4100	20.4100	20.4100	20.4100	-7.689%	1	395	-61.195%
2026-07-24	22.1100	22.1100	22.1100	22.1100	-30.472%	1	394	-64.179%
2026-07-21	31.7000	31.8000	31.7000	31.8000	+7.797%	2	393	-75.094%
2026-07-17	29.5000	29.5000	29.5000	29.5000	-12.098%	1	394	-73.153%
2026-07-10	34.2100	34.2100	33.5600	33.5600	+19.857%	2	395	-76.400%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-29.453%	1	397	-71.714%
2026-07-06	39.6900	39.6900	39.6900	39.6900	+5.056%	2	398	-80.045%
2026-07-02	37.5500	37.8000	37.5500	37.7800	-16.044%	6	402	-79.037%
2026-07-01	46.6000	46.6000	45.0000	45.0000	-3.433%	4	402	-82.400%
2026-06-30	46.6000	46.6000	46.6000	46.6000	-7.245%	1	399	-83.004%
2026-06-29	44.6300	52.0000	44.6300	50.2400	+4.863%	20	398	-84.236%
2026-06-26	45.6000	47.9100	45.6000	47.9100	+7.518%	9	382	-83.469%
2026-06-25	41.5000	45.0000	41.0000	44.5600	+28.046%	80	375	-82.226%
2026-06-24	34.8000	34.8000	34.8000	34.8000	+26.362%	2	306	-77.241%
2026-06-18	23.4100	27.5400	23.4100	27.5400	+6.005%	2	303	-71.242%
2026-06-17	25.9800	25.9800	25.9800	25.9800	+77.459%	1	303	-69.515%
2026-06-15	14.6400	14.6400	14.6400	14.6400	-12.961%	1	303	-45.902%
2026-06-12	16.8200	16.8200	16.8200	16.8200	-0.473%	1	304	-52.913%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-20.095%	16	304	-53.136%
2026-06-10	21.1500	21.1500	21.1500	21.1500	-20.638%	1	320	-62.553%
2026-06-03	26.6500	26.6500	26.6500	26.6500	-8.103%	3	321	-70.281%
2026-06-02	30.6400	30.6400	29.0000	29.0000	+47.133%	3	323	-72.690%
2026-06-01	17.2200	19.7100	17.2200	19.7100	+54.710%	2	322	-59.817%
2026-05-29	12.0000	12.7400	12.0000	12.7400	+17.963%	2	321	-37.834%
2026-05-28	10.6900	10.9000	10.6900	10.8000	0.000%	5	321	-26.667%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+14.894%	3	318	-26.667%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+32.768%	1	316	-15.745%
2026-05-22	7.7200	7.7200	7.0000	7.0800	-1.667%	4	313	+11.864%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+44.000%	5	313	+10.000%
2026-05-19	5.1000	5.1000	5.0000	5.0000	-7.236%	24	283	+58.400%
2026-05-18	5.9000	5.9000	5.2000	5.3900	-7.069%	17	283	+46.939%
2026-05-15	6.0000	6.0000	5.8000	5.8000	-4.918%	16	283	+36.552%
2026-05-14	7.0000	7.0000	5.9000	6.1000	-0.813%	29	298	+29.836%
2026-05-13	7.9000	7.9000	5.9300	6.1500	-38.500%	12	285	+28.780%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+15.607%	20	285	-20.800%
2026-05-07	8.6500	8.6500	8.6500	8.6500	+2.976%	2	285	-8.439%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-3.448%	1	284	-5.714%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-5.435%	1	283	-8.966%
2026-04-30	9.4000	9.4000	9.2000	9.2000	-4.465%	11	282	-13.913%
2026-04-28	9.5000	9.6300	9.5000	9.6300	-12.929%	2	277	-17.757%
2026-04-24	10.6900	11.0600	10.6900	11.0600	+10.600%	8	275	-28.391%
2026-04-23	10.2000	10.4000	10.0000	10.0000	-11.504%	6	272	-20.800%
2026-04-22	11.3000	11.3000	11.3000	11.3000	+16.495%	5	271	-29.912%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+3.191%	7	261	-18.351%
2026-04-20	9.0000	9.4000	8.8000	9.4000	-1.053%	26	261	-15.745%
2026-04-17	10.0000	10.1000	9.5000	9.5000	+31.944%	10	254	-16.632%
2026-04-16	7.4000	7.7000	7.2000	7.2000	-1.370%	41	254	+10.000%
2026-04-15	8.0000	8.0000	7.3000	7.3000	0.000%	42	255	+8.493%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-17.978%	1	258	+8.493%
2026-04-10	8.6000	8.9000	8.3000	8.9000	+20.270%	11	259	-11.011%
2026-04-08	7.5000	7.6000	7.4000	7.4000	-2.887%	22	258	+7.027%
2026-04-06	7.6000	7.6200	7.6000	7.6200	-21.443%	64	244	+3.937%
2026-04-01	9.7000	9.7000	9.7000	9.7000	-8.835%	2	192	-18.351%
2026-03-31	10.5000	10.6400	10.5000	10.6400	+0.377%	25	191	-25.564%
2026-03-30	11.1000	11.1000	10.6000	10.6000	-2.752%	3	179	-25.283%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+13.542%	25	176	-27.339%
2026-03-26	9.6000	9.6000	9.6000	9.6000	-8.571%	1	151	-17.500%
2026-03-25	10.5000	10.5000	10.5000	10.5000	+47.887%	1	151	-24.571%
2026-03-18	7.3000	7.3000	7.1000	7.1000	+2.899%	12	150	+11.549%
2026-03-17	6.9000	6.9000	6.9000	6.9000	-6.757%	6	138	+14.783%
2026-03-16	7.6000	7.6000	7.4000	7.4000	-3.896%	5	132	+7.027%
2026-03-13	7.9000	7.9000	7.7000	7.7000	-4.938%	11	132	+2.857%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+12.500%	3	132	-2.222%
2026-03-04	6.9000	7.2000	6.8000	7.2000	+16.129%	8	135	+10.000%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-4.615%	1	137	+27.742%
2026-03-02	6.5000	6.5000	6.4000	6.5000	-12.162%	5	138	+21.846%
2026-02-26	7.6000	7.6000	7.4000	7.4000	-11.271%	2	140	+7.027%
2026-02-25	6.9200	8.3400	6.8100	8.3400	+11.647%	46	151	-5.036%
2026-02-24	7.6400	7.6400	7.0000	7.4700	-19.330%	15	151	+6.024%
2026-02-10	9.2600	9.2600	9.2600	9.2600	-10.445%	1	159	-14.471%
2026-02-09	10.3000	10.8400	10.1700	10.3400	-33.505%	25	158	-23.404%
2026-01-20	14.0000	15.5500	14.0000	15.5500	-4.601%	3	167	-49.068%
2026-01-16	17.8400	17.8400	16.3000	16.3000	-13.067%	37	136	-51.411%
2026-01-14	18.7500	18.7500	18.7500	18.7500	-14.030%	1	136	-57.760%
2026-01-12	21.8100	21.8100	21.8100	21.8100	+2.442%	1	136	-63.686%
2026-01-07	21.0200	21.2900	21.0200	21.2900	+25.605%	3	136	-62.799%
2025-12-26	16.9500	16.9500	16.9500	16.9500	-16.912%	1	134	-53.274%
2025-12-16	20.2000	20.4000	20.0500	20.4000	-9.814%	4	134	-61.176%
2025-12-05	22.6400	22.7300	22.5800	22.6200	+14.070%	13	134	-64.987%
2025-12-02	19.7000	19.8300	19.6000	19.8300	+15.291%	4	134	-60.061%
2025-11-13	16.9000	17.4000	16.9000	17.2000	-26.496%	12	133	-53.953%
2025-11-05	23.6000	23.6000	23.4000	23.4000	-11.364%	6	123	-66.154%
2025-10-30	26.4000	26.4000	26.4000	26.4000	+14.286%	2	117	-70.000%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-1.282%	3	116	-65.714%
2025-10-10	23.4000	23.4000	23.4000	23.4000	+1.739%	1	114	-66.154%
2025-09-29	23.0000	23.0000	23.0000	23.0000	-14.941%	3	114	-65.565%
2025-09-12	27.0400	27.0400	27.0400	27.0400	-5.156%	1	113	-70.710%
2025-09-08	28.5100	28.5100	28.5100	28.5100	+18.299%	1	113	-72.220%
2025-09-04	24.0000	24.3000	24.0000	24.1000	+5.194%	16	113	-67.137%
2025-08-19	22.6600	23.6000	22.6200	22.9100	+1.822%	12	106	-65.430%
2025-08-18	22.5000	22.5000	22.5000	22.5000	+1.948%	6	94	-64.800%
2025-08-15	22.4200	22.4200	22.0700	22.0700	-5.603%	29	89	-64.114%
2025-08-13	23.3800	23.3800	23.3800	23.3800	+6.273%	1	60	-66.125%
2025-08-12	22.1500	22.1500	21.7900	22.0000	+7.317%	15	60	-64.000%
2025-08-07	20.2100	20.5000	19.9000	20.5000	-0.485%	13	45	-61.366%
2025-08-06	20.6000	20.6000	20.6000	20.6000	+5.156%	1	32	-61.553%
2025-08-04	20.2500	20.2500	19.5700	19.5900	-13.319%	29	31	-59.571%
2025-07-29	21.7000	22.6000	21.7000	22.6000	+3.670%	3	14	-64.956%
2025-07-24	21.8000	21.8000	21.8000	21.8000	-5.217%	2	11	-63.670%
2025-07-15	23.0000	23.0000	23.0000	23.0000	-5.350%	2	11	-65.565%
2025-06-30	24.2500	24.3000	24.2500	24.3000	-2.566%	6	9	-67.407%
2025-06-20	24.5000	24.9400	24.5000	24.9400	-3.855%	4	3	-68.244%
2025-06-12	25.9400	25.9400	25.9400	25.9400	-2.113%	1	3	-69.468%
2025-06-11	26.5000	26.5000	26.5000	26.5000	-1.487%	1	2	-70.113%
2025-06-10	26.9000	26.9000	26.9000	26.9000	0.000%	1	1	-70.558%