Dark

CME20270115C230
CME Jan 15 2027 230.00 Call (CME270115C00230000)
option OPRA

EOD

Sep 25, 2026

37.60-16.071%(-7.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	37.6000	37.6000	37.6000	37.6000	-16.071%	2	888	0.000%
2026-09-22	44.8000	44.8000	44.8000	44.8000	-14.176%	3	888	-16.071%
2026-09-02	52.2000	52.2000	52.2000	52.2000	-10.769%	7	888	-27.969%
2026-09-01	59.1600	59.1600	56.9000	58.5000	-2.905%	3	888	-35.726%
2026-08-31	60.1100	60.2500	59.1500	60.2500	+53.386%	13	888	-37.593%
2026-08-05	39.2800	39.2800	39.2800	39.2800	-5.803%	1	889	-4.277%
2026-07-30	41.6300	41.7000	41.6300	41.7000	-3.917%	3	889	-9.832%
2026-07-29	43.4000	43.4000	43.4000	43.4000	+8.663%	1	889	-13.364%
2026-07-28	40.2000	40.2000	39.9400	39.9400	+9.305%	2	889	-5.859%
2026-07-23	36.5400	36.5400	36.5400	36.5400	+21.395%	1	889	+2.901%
2026-07-22	30.6000	30.6000	30.1000	30.1000	-2.431%	2	889	+24.917%
2026-07-15	30.8500	30.8500	30.8500	30.8500	+15.112%	4	889	+21.880%
2026-07-09	27.8500	27.8500	26.5000	26.8000	-8.407%	5	889	+40.299%
2026-07-07	28.7600	29.2600	28.7600	29.2600	+15.424%	4	889	+28.503%
2026-07-06	25.3500	25.3500	25.3500	25.3500	-3.429%	3	889	+48.323%
2026-07-02	24.8000	26.2500	24.8000	26.2500	+30.727%	4	889	+43.238%
2026-07-01	20.0800	20.0800	20.0800	20.0800	-0.594%	1	889	+87.251%
2026-06-30	20.2000	20.2000	20.2000	20.2000	-37.846%	5	889	+86.139%
2026-06-18	36.5800	36.5800	32.5000	32.5000	-33.265%	3	884	+15.692%
2026-06-11	48.7400	49.0000	48.5400	48.7000	+10.934%	36	884	-22.793%
2026-06-10	43.9000	43.9000	43.9000	43.9000	+22.626%	1	885	-14.351%
2026-06-08	36.2000	36.2000	35.0000	35.8000	-10.634%	4	885	+5.028%
2026-06-04	40.0600	40.0600	40.0600	40.0600	+3.514%	4	885	-6.141%
2026-06-03	37.6800	38.7000	37.6800	38.7000	+12.337%	5	889	-2.842%
2026-06-02	33.0000	36.2000	32.7000	34.4500	-51.615%	31	889	+9.144%
2026-05-20	71.2000	71.2000	71.2000	71.2000	-20.580%	1	914	-47.191%
2026-02-25	89.6500	89.6500	89.6500	89.6500	+16.429%	50	915	-58.059%
2026-02-20	77.0000	77.0000	77.0000	77.0000	+3.620%	1	915	-51.169%
2026-02-12	74.5000	74.5000	74.3100	74.3100	-6.233%	50	915	-49.401%
2026-02-10	79.2500	79.2500	79.2500	79.2500	+24.803%	1	915	-52.555%
2026-01-30	63.5000	63.5000	63.5000	63.5000	+29.328%	1	915	-40.787%
2026-01-14	49.1000	49.1000	49.1000	49.1000	+19.756%	1	915	-23.422%
2026-01-09	41.0000	41.0000	41.0000	41.0000	-8.889%	1	915	-8.293%
2026-01-02	45.0000	45.0000	45.0000	45.0000	-27.641%	1	915	-16.444%
2025-11-13	61.2900	62.1900	61.2900	62.1900	+10.071%	3	915	-39.540%
2025-11-11	54.0400	56.5000	54.0400	56.5000	+17.708%	12	915	-33.451%
2025-10-21	47.5000	48.0000	47.5000	48.0000	+1.053%	3	915	-21.667%
2025-10-16	47.5000	47.5000	47.5000	47.5000	+13.095%	1	915	-20.842%
2025-10-06	42.0000	42.0000	42.0000	42.0000	-11.950%	10	915	-10.476%
2025-10-03	47.7000	47.7000	47.7000	47.7000	+3.493%	1	905	-21.174%
2025-09-24	46.0900	46.0900	46.0900	46.0900	+4.869%	10	905	-18.420%
2025-09-23	43.9500	43.9500	43.9500	43.9500	-2.333%	1	895	-14.448%
2025-09-17	45.0000	45.0000	45.0000	45.0000	+5.018%	15	895	-16.444%
2025-09-10	42.8500	42.8500	42.8500	42.8500	+2.267%	1	880	-12.252%
2025-09-08	42.0000	42.4000	40.9000	41.9000	-17.908%	11	880	-10.263%
2025-08-25	51.0400	51.0400	51.0400	51.0400	-9.823%	2	870	-26.332%
2025-08-15	56.6000	56.6000	56.6000	56.6000	+3.097%	1	870	-33.569%
2025-08-13	54.9000	54.9000	54.9000	54.9000	-8.485%	1	870	-31.512%
2025-08-12	59.9900	59.9900	59.9900	59.9900	-6.266%	1	870	-37.323%
2025-08-08	64.0000	64.0000	64.0000	64.0000	-1.538%	1	870	-41.250%
2025-08-04	65.0000	65.0000	65.0000	65.0000	+19.266%	1	870	-42.154%
2025-07-09	54.5000	54.5000	54.5000	54.5000	-6.598%	847	870	-31.009%
2025-07-02	58.3400	58.3500	58.3400	58.3500	+4.196%	2	995	-35.561%
2025-06-20	56.0000	56.0000	56.0000	56.0000	0.000%	2	993	-32.857%
2025-06-18	56.0000	56.0000	56.0000	56.0000	+3.131%	1	993	-32.857%
2025-06-17	54.3000	54.3000	54.3000	54.3000	-1.273%	1	993	-30.755%
2025-06-16	55.0000	55.0000	55.0000	55.0000	-1.961%	1	992	-31.636%
2025-06-12	56.1000	56.1000	56.1000	56.1000	-4.915%	1	991	-32.977%
2025-06-09	59.0000	59.0000	59.0000	59.0000	-16.193%	1	992	-36.271%
2025-06-02	70.4000	70.4000	70.4000	70.4000	+3.226%	1	991	-46.591%
2025-05-23	68.2000	68.2000	68.2000	68.2000	+26.040%	2	990	-44.868%
2025-05-12	54.1100	54.1100	54.1100	54.1100	-18.152%	1	990	-30.512%
2025-05-08	66.1100	66.1100	66.1100	66.1100	-1.475%	1	991	-43.125%
2025-05-06	67.1000	67.1000	67.1000	67.1000	+1.024%	1	992	-43.964%
2025-05-05	66.4200	66.4200	66.4200	66.4200	+32.048%	1	991	-43.391%
2025-03-28	50.1500	50.3500	50.1500	50.3000	+2.653%	16	990	-25.249%
2025-03-25	49.0000	49.0000	49.0000	49.0000	0.000%	1	998	-23.265%
2025-03-24	49.0000	49.0000	49.0000	49.0000	+12.644%	7	998	-23.265%
2025-03-07	43.5000	43.5000	43.5000	43.5000	-4.918%	10	991	-13.563%
2025-03-04	45.7500	45.7500	45.7500	45.7500	+4.931%	1	997	-17.814%
2025-03-03	47.3900	47.3900	43.6000	43.6000	+1.160%	2,221	997	-13.761%
2025-02-13	43.1000	43.1000	43.1000	43.1000	+0.466%	5	3,077	-12.761%
2025-02-12	43.1000	43.1000	42.9000	42.9000	+17.373%	37	3,077	-12.354%
2025-02-11	36.5500	36.5500	36.5500	36.5500	-3.562%	1	3,113	+2.873%
2025-02-04	37.9000	37.9000	37.9000	37.9000	+13.814%	1	3,114	-0.792%
2025-01-29	33.3000	33.3000	33.3000	33.3000	-4.310%	2	3,115	+12.913%
2025-01-24	35.0000	36.0000	34.3000	34.8000	+20.000%	2,336	3,115	+8.046%
2025-01-07	29.0000	29.0000	29.0000	29.0000	-12.121%	1	1,994	+29.655%
2025-01-03	33.2000	33.2000	33.0000	33.0000	-3.930%	12	1,993	+13.939%
2025-01-02	34.3500	34.3500	34.3500	34.3500	+2.844%	2	1,993	+9.461%
2024-12-31	33.4000	33.4000	33.4000	33.4000	0.000%	3	1,993	+12.575%
2024-12-30	32.5000	33.4000	32.5000	33.4000	+6.133%	956	1,993	+12.575%
2024-12-26	31.4700	31.4700	31.4700	31.4700	+12.594%	1	1,093	+19.479%
2024-12-12	27.9500	27.9500	27.9500	27.9500	-19.243%	2	1,092	+34.526%
2024-12-05	34.6100	34.6100	34.6100	34.6100	+17.044%	4	1,092	+8.639%
2024-12-02	29.5700	29.5700	29.5700	29.5700	+11.796%	8	1,092	+27.156%
2024-11-25	26.3500	26.4500	26.3500	26.4500	+3.523%	7	1,100	+42.155%
2024-11-21	25.5500	25.5500	25.5500	25.5500	-3.875%	1	1,095	+47.162%
2024-11-20	27.0000	27.7000	26.5800	26.5800	+0.682%	1,092	1,095	+41.460%
2024-11-19	26.4000	26.4000	26.4000	26.4000	+3.529%	2	7	+42.424%
2024-10-31	25.5000	25.5000	25.5000	25.5000	-10.526%	2	7	+47.451%
2024-10-24	27.0000	28.5000	27.0000	28.5000	+17.720%	5	10	+31.930%
2024-10-22	24.2000	24.3000	24.1600	24.2100	-8.295%	8	9	+55.308%
2024-10-17	26.8800	27.0000	26.4000	26.4000	+16.814%	6	10	+42.424%
2024-10-02	22.5900	22.6000	22.5900	22.6000	-0.088%	2	9	+66.372%
2024-10-01	22.6200	22.6200	22.6200	22.6200	+15.408%	2	10	+66.225%
2024-09-25	19.8200	19.8200	19.3500	19.6000	+14.620%	8	10	+91.837%
2024-09-20	17.1000	17.1000	17.1000	17.1000	-9.043%	2	3	+119.883%
2024-09-18	18.8200	18.8200	18.8000	18.8000	-10.048%	2	2	+100.000%
2024-09-17	20.9000	20.9000	20.9000	20.9000	0.000%	1	1	+79.904%