Dark

CME20270115C250
CME Jan 15 2027 250.00 Call (CME270115C00250000)
option OPRA

EOD

Aug 11, 2026

26.45+3.320%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	26.4500	26.4500	26.4500	26.4500	+3.320%	5	338	0.000%
2026-08-04	25.6000	25.6000	25.6000	25.6000	-21.496%	2	343	+3.320%
2026-08-03	32.6100	32.6100	32.6100	32.6100	+35.875%	1	343	-18.890%
2026-07-27	24.0000	24.0000	24.0000	24.0000	-1.639%	1	344	+10.208%
2026-07-24	24.5000	24.5000	24.4000	24.4000	+1.667%	11	343	+8.402%
2026-07-23	24.4500	24.7000	24.0000	24.0000	+13.208%	17	333	+10.208%
2026-07-22	21.2000	21.2000	21.2000	21.2000	+22.543%	2	331	+24.764%
2026-07-21	18.3000	18.3000	17.3000	17.3000	-15.196%	18	333	+52.890%
2026-07-20	18.9000	20.4000	18.7000	20.4000	+4.615%	3	321	+29.657%
2026-07-17	19.0000	19.9000	19.0000	19.5000	-2.985%	45	319	+35.641%
2026-07-16	20.1000	20.1000	20.1000	20.1000	-3.597%	1	332	+31.592%
2026-07-15	21.2000	21.2000	20.8500	20.8500	+4.774%	4	332	+26.859%
2026-07-14	20.5000	20.5000	19.9000	19.9000	+2.051%	2	336	+32.915%
2026-07-13	18.7500	19.5000	18.7500	19.5000	+7.143%	6	337	+35.641%
2026-07-09	18.2000	18.2000	18.2000	18.2000	-11.565%	1	333	+45.330%
2026-07-08	21.8000	21.8000	20.5800	20.5800	+6.632%	30	333	+28.523%
2026-07-07	19.3000	19.3000	19.3000	19.3000	+20.625%	2	333	+37.047%
2026-07-06	15.8000	16.0000	15.5000	16.0000	-4.762%	14	333	+65.313%
2026-07-02	15.3000	17.1000	15.3000	16.8000	+14.676%	29	300	+57.440%
2026-07-01	14.6000	14.6500	13.0600	14.6500	+27.391%	8	300	+80.546%
2026-06-30	11.9000	13.1900	11.3000	11.5000	+15.000%	25	301	+130.000%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-9.091%	1	285	+164.500%
2026-06-26	12.0000	12.1100	11.0000	11.0000	-12.351%	21	285	+140.455%
2026-06-25	13.4000	13.4000	11.9000	12.5500	-21.563%	25	278	+110.757%
2026-06-24	18.1000	18.1000	16.0000	16.0000	-19.028%	32	275	+65.313%
2026-06-23	19.7600	19.7600	19.7600	19.7600	-9.441%	20	253	+33.856%
2026-06-22	21.8200	21.9500	21.8200	21.8200	+0.646%	4	251	+21.219%
2026-06-18	24.6800	24.6800	21.6800	21.6800	-7.469%	3	255	+22.002%
2026-06-17	23.1900	23.4300	23.1900	23.4300	-28.871%	4	255	+12.889%
2026-06-16	32.9400	32.9400	32.9400	32.9400	-3.600%	1	255	-19.702%
2026-06-15	34.1700	34.1700	34.1700	34.1700	-1.243%	2	255	-22.593%
2026-06-11	34.8600	34.9800	34.6000	34.6000	+6.955%	6	257	-23.555%
2026-06-10	31.1000	32.3500	31.1000	32.3500	+5.203%	2	260	-18.238%
2026-06-09	30.7500	30.7500	30.7500	30.7500	+29.202%	1	260	-13.984%
2026-06-08	24.5500	24.5500	23.8000	23.8000	-13.328%	3	260	+11.134%
2026-06-05	28.8000	28.8000	27.4100	27.4600	+2.120%	10	259	-3.678%
2026-06-04	26.8900	26.8900	26.8900	26.8900	+4.306%	1	252	-1.636%
2026-06-03	25.7800	25.7800	25.7800	25.7800	+5.656%	1	252	+2.599%
2026-06-02	21.7000	25.0200	21.7000	24.4000	-46.526%	34	251	+8.402%
2026-05-26	45.6300	45.6300	45.6300	45.6300	-28.703%	1	238	-42.034%
2026-05-19	64.0500	64.0500	64.0000	64.0000	+49.883%	2	238	-58.672%
2026-05-11	42.7000	42.7000	42.7000	42.7000	-15.613%	2	236	-38.056%
2026-04-20	50.6000	50.6000	50.6000	50.6000	-25.806%	10	234	-47.727%
2026-03-11	68.2000	68.2000	68.2000	68.2000	-7.211%	1	244	-61.217%
2026-03-06	73.5000	73.5000	73.5000	73.5000	+8.088%	1	244	-64.014%
2026-02-26	68.0000	68.0000	68.0000	68.0000	+12.957%	1	243	-61.103%
2026-02-13	60.2000	60.2000	60.2000	60.2000	+3.614%	1	244	-56.063%
2026-02-12	58.1000	58.1000	58.1000	58.1000	-5.987%	1	244	-54.475%
2026-02-10	61.8000	61.8000	61.8000	61.8000	+6.883%	2	244	-57.201%
2026-02-06	55.0000	57.8200	55.0000	57.8200	+0.908%	3	244	-54.255%
2026-02-05	57.3000	57.3000	57.3000	57.3000	+7.103%	1	243	-53.839%
2026-02-03	51.8000	53.5000	51.8000	53.5000	+11.458%	5	244	-50.561%
2026-02-02	48.0000	48.0000	48.0000	48.0000	+4.348%	1	243	-44.896%
2026-01-29	46.0000	46.0000	46.0000	46.0000	+3.650%	1	243	-42.500%
2026-01-28	44.3800	44.3800	44.3800	44.3800	+0.864%	2	243	-40.401%
2026-01-26	44.0000	44.0000	44.0000	44.0000	+16.310%	2	243	-39.886%
2026-01-16	37.8300	37.8300	37.8300	37.8300	+3.361%	1	243	-30.082%
2026-01-14	35.2000	36.6000	35.2000	36.6000	+30.714%	2	243	-27.732%
2026-01-09	28.0000	28.0000	28.0000	28.0000	-4.600%	1	244	-5.536%
2026-01-06	30.0000	30.0000	29.3500	29.3500	-9.692%	3	243	-9.881%
2026-01-02	32.5000	32.5000	32.5000	32.5000	-14.248%	1	241	-18.615%
2025-12-15	37.9000	37.9000	37.9000	37.9000	+6.461%	1	240	-30.211%
2025-12-04	35.6000	35.6000	35.6000	35.6000	-2.466%	1	241	-25.702%
2025-11-19	36.5000	36.5000	36.5000	36.5000	-18.345%	3	240	-27.534%
2025-11-14	44.7000	44.7000	44.7000	44.7000	+12.594%	1	240	-40.828%
2025-11-11	39.7000	39.7000	39.7000	39.7000	+9.366%	2	240	-33.375%
2025-11-06	36.3000	36.3000	36.3000	36.3000	+1.966%	1	240	-27.135%
2025-10-27	36.5000	36.5000	35.6000	35.6000	+21.088%	3	242	-25.702%
2025-10-06	28.0000	29.4000	28.0000	29.4000	-10.909%	2	242	-10.034%
2025-10-02	34.2000	34.2000	33.0000	33.0000	-7.303%	2	240	-19.848%
2025-10-01	35.5000	35.6000	35.5000	35.6000	-7.532%	2	239	-25.702%
2025-09-29	38.5000	38.5000	38.5000	38.5000	+23.397%	11	239	-31.299%
2025-09-22	31.2000	31.2000	31.2000	31.2000	-4.587%	3	228	-15.224%
2025-09-17	32.7000	32.7000	32.7000	32.7000	+3.810%	1	230	-19.113%
2025-09-15	31.5000	31.5000	31.5000	31.5000	-5.970%	1	230	-16.032%
2025-09-02	33.5000	33.5000	33.5000	33.5000	-5.233%	1	230	-21.045%
2025-08-29	35.3500	35.3500	35.3500	35.3500	-4.794%	1	229	-25.177%
2025-08-28	37.1300	37.1300	37.1300	37.1300	-5.038%	1	229	-28.764%
2025-08-27	38.5000	39.1000	38.5000	39.1000	-9.700%	4	228	-32.353%
2025-08-12	43.3000	43.3000	43.3000	43.3000	-16.085%	1	224	-38.915%
2025-08-04	49.9300	51.6000	49.9300	51.6000	+9.834%	5	224	-48.740%
2025-07-17	46.8000	46.9800	46.8000	46.9800	+5.573%	2	227	-43.699%
2025-07-03	44.5000	44.5000	44.5000	44.5000	+2.653%	1	226	-40.562%
2025-06-30	43.3500	43.3500	43.3500	43.3500	+0.347%	1	226	-38.985%
2025-06-27	43.2000	43.2000	43.2000	43.2000	+2.128%	2	225	-38.773%
2025-06-25	42.3000	42.3000	42.3000	42.3000	-0.541%	1	225	-37.470%
2025-06-24	42.7500	42.7500	40.7000	42.5300	+6.325%	7	225	-37.809%
2025-06-20	40.0000	40.0000	40.0000	40.0000	-6.977%	2	228	-33.875%
2025-06-18	43.0000	43.0000	43.0000	43.0000	+3.614%	1	227	-38.488%
2025-06-16	42.0000	42.0000	41.5000	41.5000	-2.468%	3	227	-36.265%
2025-06-13	43.0000	43.0000	42.5500	42.5500	-1.047%	4	227	-37.838%
2025-06-12	43.0000	43.0000	43.0000	43.0000	+2.601%	1	228	-38.488%
2025-06-11	41.4200	41.9100	41.4200	41.9100	-19.789%	6	227	-36.889%
2025-06-03	51.0000	52.2500	51.0000	52.2500	-10.714%	2	226	-49.378%
2025-06-02	56.9000	58.5200	56.8000	58.5200	+13.631%	4	225	-54.802%
2025-05-21	51.5000	51.5000	51.5000	51.5000	+20.440%	1	224	-48.641%
2025-05-13	42.3000	42.7600	42.3000	42.7600	-0.558%	6	224	-38.143%
2025-05-12	44.0300	44.0300	43.0000	43.0000	-19.112%	2	222	-38.488%
2025-05-09	53.1800	53.2200	53.1600	53.1600	+0.302%	10	222	-50.245%
2025-05-06	53.0000	53.0000	53.0000	53.0000	+54.249%	1	222	-50.094%
2025-04-23	34.3600	34.3600	34.3600	34.3600	-9.887%	3	221	-23.021%
2025-04-17	38.1300	38.1300	38.1300	38.1300	+20.474%	3	218	-30.632%
2025-04-09	34.2500	34.2500	31.6500	31.6500	-10.845%	6	218	-16.430%
2025-04-08	35.5000	35.5000	35.5000	35.5000	-3.164%	1	218	-25.493%
2025-04-04	36.6600	36.6600	36.6600	36.6600	-15.724%	2	218	-27.851%
2025-04-03	43.5000	43.5000	43.5000	43.5000	+18.626%	1	218	-39.195%
2025-03-24	36.7300	36.7300	36.6700	36.6700	-11.639%	3	218	-27.870%
2025-03-20	41.5000	41.5000	41.5000	41.5000	+3.854%	1	218	-36.265%
2025-03-18	39.9600	39.9600	39.9600	39.9600	+12.881%	2	217	-33.809%
2025-03-04	35.4000	35.4000	35.4000	35.4000	+4.148%	3	220	-25.282%
2025-03-03	34.0000	34.0000	33.9000	33.9900	+5.559%	12	230	-22.183%
2025-02-25	32.4000	32.4000	32.0000	32.2000	+18.600%	12	244	-17.857%
2025-02-11	27.5000	27.5700	26.3000	27.1500	-3.105%	12	244	-2.578%
2025-02-05	28.0200	28.0200	28.0200	28.0200	+16.266%	2	240	-5.603%
2025-01-31	24.0000	24.1000	24.0000	24.1000	-2.429%	10	242	+9.751%
2025-01-30	24.9000	24.9000	24.5000	24.7000	+3.694%	7	229	+7.085%
2025-01-29	24.3000	24.3000	23.8200	23.8200	-3.171%	6	229	+11.041%
2025-01-28	24.6000	24.6000	24.6000	24.6000	-3.150%	2	227	+7.520%
2025-01-27	25.0000	25.4000	24.9000	25.4000	+15.455%	9	225	+4.134%
2025-01-23	22.0000	22.0000	22.0000	22.0000	+21.547%	4	216	+20.227%
2025-01-15	18.1000	18.1000	18.1000	18.1000	-14.623%	2	216	+46.133%
2025-01-10	21.7000	21.7000	21.2000	21.2000	+4.433%	6	217	+24.764%
2025-01-07	20.3000	20.3000	20.3000	20.3000	-18.112%	5	214	+30.296%
2025-01-02	24.7900	24.7900	24.7900	24.7900	+11.066%	2	209	+6.696%
2024-12-03	22.4100	22.4100	22.3200	22.3200	+5.682%	5	207	+18.504%
2024-12-02	21.1200	21.1200	21.1200	21.1200	+5.075%	2	202	+25.237%
2024-11-26	20.1000	20.1000	20.1000	20.1000	+16.860%	100	200	+31.592%
2024-10-16	17.2000	17.2000	17.2000	17.2000	0.000%	100	100	+53.779%