Dark

CME20261218C300
CME Dec 18 2026 300.00 Call (CME261218C00300000)
option OPRA

EOD

Oct 1, 2026

2.75+7.843%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.1300	2.7500	2.7500	+7.843%	5	979	0.000%
2026-09-30	3.1500	3.1500	2.5200	2.5500	-10.526%	16	979	+7.843%
2026-09-29	2.8500	2.8500	2.8500	2.8500	-1.384%	1	969	-3.509%
2026-09-28	3.6000	3.6000	2.8900	2.8900	-3.667%	17	969	-4.844%
2026-09-25	3.7000	3.7000	2.4500	3.0000	-25.000%	10	963	-8.333%
2026-09-24	4.1000	4.1000	4.0000	4.0000	-12.664%	53	965	-31.250%
2026-09-23	3.8700	5.1000	3.8700	4.5800	+23.784%	8	925	-39.956%
2026-09-22	4.9000	4.9000	3.6000	3.7000	-29.791%	21	919	-25.676%
2026-09-21	5.3500	5.3500	5.1000	5.2700	-7.544%	24	913	-47.818%
2026-09-18	5.2000	5.7000	5.2000	5.7000	+11.765%	62	896	-51.754%
2026-09-17	5.1000	5.1000	5.1000	5.1000	+1.392%	1	846	-46.078%
2026-09-16	5.0000	5.0300	5.0000	5.0300	-15.034%	2	846	-45.328%
2026-09-15	6.3000	6.3000	5.9200	5.9200	-24.103%	4	846	-53.547%
2026-09-14	7.4000	7.8000	6.8700	7.8000	+25.806%	21	842	-64.744%
2026-09-10	6.3000	6.3000	6.1000	6.2000	-4.615%	8	832	-55.645%
2026-09-09	6.8000	6.8000	6.5000	6.5000	-10.959%	15	830	-57.692%
2026-09-08	7.3000	7.3000	7.3000	7.3000	-10.976%	2	817	-62.329%
2026-09-04	7.7000	8.2000	7.7000	8.2000	+2.500%	4	815	-66.463%
2026-09-02	8.0000	8.0000	8.0000	8.0000	-22.255%	1	815	-65.625%
2026-09-01	10.0000	10.2900	9.0000	10.2900	+2.900%	429	815	-73.275%
2026-08-28	10.4000	10.4000	10.0000	10.0000	+9.890%	2	528	-72.500%
2026-08-26	8.9000	9.2000	8.9000	9.1000	+7.059%	121	528	-69.780%
2026-08-24	8.5000	8.5000	8.4000	8.5000	+7.595%	272	559	-67.647%
2026-08-21	7.5300	7.9000	7.5300	7.9000	+12.857%	3	346	-65.190%
2026-08-20	6.5000	7.1600	6.5000	7.0000	+23.239%	27	346	-60.714%
2026-08-19	5.6800	5.6800	5.6800	5.6800	-20.113%	2	322	-51.585%
2026-08-18	7.0000	7.1100	7.0000	7.1100	+14.677%	6	322	-61.322%
2026-08-17	6.3000	6.3000	6.2000	6.2000	-3.125%	5	322	-55.645%
2026-08-14	5.9000	6.4000	5.9000	6.4000	+14.286%	2	319	-57.031%
2026-08-13	5.3000	5.6000	5.3000	5.6000	+12.000%	132	317	-50.893%
2026-08-12	5.0000	5.0000	5.0000	5.0000	+13.636%	6	225	-45.000%
2026-08-11	5.0000	5.2000	4.4000	4.4000	-29.032%	6	219	-37.500%
2026-08-10	6.6000	6.7000	6.2000	6.2000	+6.897%	22	223	-55.645%
2026-08-07	5.8000	5.8000	5.8000	5.8000	0.000%	1	208	-52.586%
2026-08-05	5.8000	5.8000	5.8000	5.8000	-15.081%	2	208	-52.586%
2026-08-03	6.8300	6.8300	6.8300	6.8300	-15.470%	5	208	-59.736%
2026-07-29	7.0000	8.0800	7.0000	8.0800	+46.909%	18	203	-65.965%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+22.222%	1	204	-50.000%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	204	-38.889%
2026-07-08	4.6500	4.6500	4.6000	4.6000	+31.429%	101	203	-40.217%
2026-07-02	3.1000	3.5000	3.1000	3.5000	+34.615%	3	101	-21.429%
2026-07-01	2.6700	2.6700	2.4700	2.6000	+44.444%	13	101	+5.769%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-21.739%	1	100	+52.778%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-8.000%	1	100	+19.565%
2026-06-25	2.5000	2.7500	2.5000	2.5000	-31.319%	6	99	+10.000%
2026-06-24	3.7500	3.7500	3.6400	3.6400	-15.349%	3	98	-24.451%
2026-06-23	5.3000	5.3000	4.3000	4.3000	-21.818%	22	98	-36.047%
2026-06-22	5.0000	5.5000	5.0000	5.5000	+3.774%	11	76	-50.000%
2026-06-18	6.9000	6.9000	5.3000	5.3000	-7.180%	17	78	-48.113%
2026-06-17	6.1400	6.1400	5.7100	5.7100	-35.407%	2	78	-51.839%
2026-06-16	8.7700	8.8400	8.7700	8.8400	-8.012%	15	78	-68.891%
2026-06-12	9.6100	9.6100	9.6100	9.6100	+10.714%	1	93	-71.384%
2026-06-11	8.6800	8.6800	8.6800	8.6800	-12.323%	1	92	-68.318%
2026-06-10	9.5500	9.9000	8.2100	9.9000	+66.948%	17	93	-72.222%
2026-06-08	5.9200	5.9900	5.9200	5.9300	-27.239%	15	79	-53.626%
2026-06-05	8.1500	8.1500	8.1500	8.1500	-2.745%	1	75	-66.258%
2026-06-04	8.3800	8.3800	8.3800	8.3800	+19.714%	1	76	-67.184%
2026-06-03	7.0200	7.0200	7.0000	7.0000	+2.941%	3	75	-60.714%
2026-06-02	5.6000	6.9000	5.6000	6.8000	-12.258%	12	76	-59.559%
2026-06-01	8.4500	8.9000	7.7500	7.7500	-44.164%	28	75	-64.516%
2026-05-26	13.8800	13.8800	13.8800	13.8800	-42.167%	1	55	-80.187%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-10.280%	2	55	-88.542%
2026-05-18	26.7500	26.7500	26.7500	26.7500	+16.052%	1	55	-89.720%
2026-05-15	24.0000	24.0000	23.0500	23.0500	+2.673%	3	55	-88.069%
2026-05-14	22.1000	22.4500	22.1000	22.4500	+5.152%	2	55	-87.751%
2026-05-13	21.6000	21.6000	21.3500	21.3500	+46.233%	5	53	-87.119%
2026-05-11	14.6000	14.6000	14.6000	14.6000	+13.091%	1	53	-81.164%
2026-05-08	12.9100	12.9100	12.9100	12.9100	-30.216%	1	53	-78.699%
2026-05-04	17.9900	19.5000	17.9900	18.5000	+3.064%	21	53	-85.135%
2026-04-30	17.9500	17.9500	17.9500	17.9500	+12.188%	1	41	-84.680%
2026-04-23	16.0000	16.0000	16.0000	16.0000	-12.568%	1	41	-82.813%
2026-04-20	18.3000	18.3000	18.3000	18.3000	-13.761%	2	41	-84.973%
2026-04-17	21.2200	21.2200	21.2200	21.2200	-10.840%	1	39	-87.041%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-2.857%	1	39	-88.445%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-8.240%	1	39	-88.776%
2026-03-25	26.5500	26.7000	26.5500	26.7000	-28.705%	15	38	-89.700%
2026-03-12	37.4500	37.4500	37.4500	37.4500	+0.537%	1	37	-92.657%
2026-03-09	36.6800	37.2500	36.6800	37.2500	+0.540%	33	36	-92.617%
2026-03-06	37.0500	37.0500	37.0500	37.0500	-12.680%	1	62	-92.578%
2026-03-03	42.4300	42.4300	42.4300	42.4300	+16.406%	14	62	-93.519%
2026-02-27	36.4500	36.4500	36.4500	36.4500	-0.491%	1	48	-92.455%
2026-02-24	36.6300	36.6300	36.6300	36.6300	+28.526%	2	47	-92.492%
2026-02-09	28.5000	28.5000	28.5000	28.5000	+48.052%	1	45	-90.351%
2026-02-02	19.2500	19.2500	19.2500	19.2500	+57.787%	1	46	-85.714%
2026-01-27	12.2000	12.2000	12.2000	12.2000	+4.274%	3	46	-77.459%
2026-01-16	11.7000	11.7000	11.7000	11.7000	+22.513%	1	42	-76.496%
2025-12-31	10.3500	11.4000	9.5500	9.5500	-2.352%	33	9	-71.204%
2025-12-18	9.7800	9.7800	9.7800	9.7800	-36.078%	1	9	-71.881%
2025-11-19	15.3000	15.3000	15.3000	15.3000	-2.548%	1	9	-82.026%
2025-11-11	15.7000	15.7000	15.7000	15.7000	+84.706%	8	9	-82.484%
2025-10-29	8.5000	8.5000	8.5000	8.5000	0.000%	9	9	-67.647%