Dark

CME20270115C240
CME Jan 15 2027 240.00 Call (CME270115C00240000)
option OPRA

EOD

Aug 11, 2026

31.93-7.288%(-2.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	31.9300	31.9300	31.9300	31.9300	-7.288%	1	220	0.000%
2026-08-05	34.4400	34.4400	34.4400	34.4400	-9.273%	5	220	-7.288%
2026-07-31	37.9600	37.9600	37.6700	37.9600	+1.906%	10	225	-15.885%
2026-07-30	37.2500	37.2500	37.2500	37.2500	+23.795%	5	225	-14.282%
2026-07-23	30.0900	30.0900	30.0900	30.0900	+7.464%	1	230	+6.115%
2026-07-22	27.6000	28.0000	27.6000	28.0000	+21.317%	2	230	+14.036%
2026-07-21	23.0800	23.0800	23.0800	23.0800	-4.628%	1	231	+38.345%
2026-07-17	24.2000	24.2000	24.2000	24.2000	+15.238%	1	230	+31.942%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-11.205%	5	230	+52.048%
2026-07-07	23.5900	23.6500	23.5800	23.6500	+32.123%	10	225	+35.011%
2026-07-01	15.8700	17.9000	15.8700	17.9000	+16.234%	9	216	+78.380%
2026-06-30	15.4000	15.4000	15.4000	15.4000	+7.692%	1	212	+107.338%
2026-06-26	14.3000	14.3000	14.3000	14.3000	-11.728%	2	212	+123.287%
2026-06-25	18.3000	18.7300	15.4000	16.2000	-23.513%	179	210	+97.099%
2026-06-24	21.4900	21.5000	20.4000	21.1800	-36.776%	25	44	+50.755%
2026-06-16	33.5000	33.5000	32.2000	33.5000	-17.406%	4	29	-4.687%
2026-06-11	40.5600	40.5600	40.5600	40.5600	+25.185%	1	28	-21.277%
2026-06-04	34.0000	34.0000	32.4000	32.4000	+2.857%	3	28	-1.451%
2026-06-03	31.5000	31.5000	31.5000	31.5000	+16.667%	1	27	+1.365%
2026-06-02	27.0000	27.0000	27.0000	27.0000	-48.571%	15	27	+18.259%
2026-05-12	52.3000	52.5000	52.3000	52.5000	+1.351%	2	38	-39.181%
2026-05-08	51.5000	51.8000	51.5000	51.8000	-31.300%	2	39	-38.359%
2026-03-24	75.4000	75.4000	75.4000	75.4000	-5.750%	3	38	-57.653%
2026-02-24	80.0000	80.0000	80.0000	80.0000	+21.212%	1	35	-60.088%
2026-02-06	66.0000	66.0000	66.0000	66.0000	+73.959%	2	36	-51.621%
2025-12-18	37.9400	37.9400	37.9400	37.9400	-14.837%	1	36	-15.841%
2025-12-02	45.1000	45.1000	44.5500	44.5500	+22.930%	6	37	-28.328%
2025-10-29	36.2400	36.2400	36.2400	36.2400	-15.524%	1	33	-11.893%
2025-10-27	42.9000	42.9000	42.9000	42.9000	+4.634%	4	38	-25.571%
2025-10-24	41.4000	41.4000	41.0000	41.0000	-1.679%	2	38	-22.122%
2025-10-14	41.7000	41.7000	41.7000	41.7000	+1.214%	1	38	-23.429%
2025-10-02	41.2000	41.2000	41.2000	41.2000	-11.015%	1	39	-22.500%
2025-09-30	46.3500	46.3500	46.3000	46.3000	+2.889%	3	39	-31.037%
2025-09-29	45.0000	45.0000	45.0000	45.0000	+18.859%	15	37	-29.044%
2025-09-09	37.8600	37.8600	37.8600	37.8600	-9.317%	1	22	-15.663%
2025-08-29	41.7500	41.7500	41.7500	41.7500	-5.329%	1	22	-23.521%
2025-08-25	44.1000	44.1000	44.1000	44.1000	-5.668%	1	22	-27.596%
2025-08-19	46.7500	46.7500	46.7500	46.7500	-14.534%	1	22	-31.701%
2025-08-12	54.7000	54.7000	54.7000	54.7000	-8.375%	1	23	-41.627%
2025-08-11	60.2000	60.2000	59.7000	59.7000	+6.989%	2	22	-46.516%
2025-08-06	55.8000	55.8000	55.8000	55.8000	+29.767%	1	23	-42.778%
2025-06-20	48.0000	48.0000	43.0000	43.0000	-16.667%	4	24	-25.744%
2025-06-06	51.7000	51.7000	51.6000	51.6000	-7.027%	4	23	-38.120%
2025-06-04	56.1900	56.1900	55.5000	55.5000	-13.281%	2	23	-42.468%
2025-06-02	64.0000	64.0000	64.0000	64.0000	+38.829%	1	22	-50.109%
2025-05-14	46.1000	46.1000	46.1000	46.1000	-17.235%	1	23	-30.738%
2025-05-12	55.7000	55.7000	55.7000	55.7000	-7.151%	1	22	-42.675%
2025-05-08	59.2300	59.9900	59.1000	59.9900	+14.093%	3	21	-46.774%
2025-04-30	52.5800	52.5800	52.5800	52.5800	+50.229%	1	22	-39.273%
2025-04-23	35.0000	35.0000	35.0000	35.0000	-21.507%	1	23	-8.771%
2025-04-22	43.9400	44.5900	43.9400	44.5900	-0.134%	2	22	-28.392%
2025-04-15	44.6500	44.6500	44.6500	44.6500	+11.625%	2	23	-28.488%
2025-04-07	40.0000	40.0000	40.0000	40.0000	-2.913%	1	22	-20.175%
2025-04-04	46.2700	46.2700	41.2000	41.2000	-15.677%	14	22	-22.500%
2025-04-03	49.9700	49.9700	48.8600	48.8600	+13.364%	3	22	-34.650%
2025-03-27	43.1000	43.1000	43.1000	43.1000	+5.122%	1	19	-25.916%
2025-03-14	41.0000	41.0000	41.0000	41.0000	-1.679%	4	18	-22.122%
2025-03-12	41.7000	41.7000	41.7000	41.7000	-0.950%	1	16	-23.429%
2025-03-10	42.0000	42.1000	42.0000	42.1000	+11.523%	2	15	-24.157%
2025-03-07	37.7500	37.7500	37.7500	37.7500	-8.596%	10	13	-15.417%
2025-03-04	41.3000	41.3000	41.3000	41.3000	+2.481%	3	21	-22.688%
2025-03-03	40.3000	40.7000	40.3000	40.3000	+27.734%	6	25	-20.769%
2025-02-11	31.8300	31.8300	31.5500	31.5500	-2.923%	8	23	+1.204%
2025-02-05	32.5000	32.5000	32.5000	32.5000	+12.457%	1	29	-1.754%
2025-01-29	28.9000	28.9000	28.9000	28.9000	-4.934%	2	29	+10.484%
2025-01-28	30.4000	30.4000	30.4000	30.4000	+37.868%	1	29	+5.033%
2025-01-15	22.0500	22.0500	22.0500	22.0500	-13.867%	2	28	+44.807%
2025-01-10	25.7000	25.7000	25.6000	25.6000	+4.490%	6	27	+24.727%
2025-01-07	24.3000	24.5000	24.3000	24.5000	-14.216%	5	26	+30.327%
2024-12-31	29.3100	29.3100	28.5600	28.5600	+5.387%	2	23	+11.800%
2024-12-10	27.1000	27.1000	27.1000	27.1000	-3.387%	5	23	+17.823%
2024-12-06	27.0000	28.0500	27.0000	28.0500	+10.564%	6	18	+13.832%
2024-12-02	24.8000	25.3700	24.8000	25.3700	-3.352%	3	17	+25.857%
2024-11-27	26.2500	26.2500	26.2500	26.2500	+19.863%	1	16	+21.638%
2024-11-25	21.9000	21.9000	21.9000	21.9000	+5.542%	2	16	+45.799%
2024-11-21	20.7500	20.7500	20.7500	20.7500	-10.560%	1	24	+53.880%
2024-11-19	22.0000	23.2000	22.0000	23.2000	+16.000%	8	24	+37.629%
2024-11-04	20.0000	20.0000	20.0000	20.0000	-6.103%	1	16	+59.650%
2024-10-31	24.0000	24.0000	21.3000	21.3000	-7.391%	9	17	+49.906%
2024-10-24	22.8000	23.0000	22.8000	23.0000	+18.130%	14	28	+38.826%
2024-10-23	19.3800	19.7000	19.3700	19.4700	-13.042%	8	19	+63.996%
2024-10-21	22.1000	22.3900	22.1000	22.3900	+1.312%	2	17	+42.608%
2024-10-17	22.8000	22.8000	22.0000	22.1000	+9.406%	15	18	+44.480%
2024-10-16	20.2000	20.2000	20.2000	20.2000	+5.208%	1	5	+58.069%
2024-10-10	19.2000	19.2000	19.2000	19.2000	-1.031%	1	5	+66.302%
2024-10-03	19.4000	19.4000	19.4000	19.4000	+4.865%	1	4	+64.588%
2024-10-02	18.5000	18.5000	18.5000	18.5000	-0.751%	2	3	+72.595%
2024-10-01	18.6400	18.6400	18.6400	18.6400	0.000%	1	1	+71.298%