Dark

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

Inactive

Sep 21, 2026

33.10-4.225%(-1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.1000	33.1000	33.1000	33.1000	-4.225%	1	326	0.000%
2026-09-15	34.5600	34.5600	34.5600	34.5600	+0.174%	1	326	-4.225%
2026-09-09	34.5000	34.5000	34.5000	34.5000	-10.390%	1	327	-4.058%
2026-09-03	38.5000	38.5000	38.5000	38.5000	-3.266%	5	328	-14.026%
2026-08-27	39.8000	39.8000	39.8000	39.8000	+23.411%	1	328	-16.834%
2026-08-19	32.2500	32.2500	32.2500	32.2500	-3.587%	8	329	+2.636%
2026-08-18	33.1600	33.4500	33.1600	33.4500	+26.465%	10	337	-1.046%
2026-08-11	26.4500	26.4500	26.4500	26.4500	+3.320%	5	338	+25.142%
2026-08-04	25.6000	25.6000	25.6000	25.6000	-21.496%	2	343	+29.297%
2026-08-03	32.6100	32.6100	32.6100	32.6100	+35.875%	1	343	+1.503%
2026-07-27	24.0000	24.0000	24.0000	24.0000	-1.639%	1	344	+37.917%
2026-07-24	24.5000	24.5000	24.4000	24.4000	+1.667%	11	343	+35.656%
2026-07-23	24.4500	24.7000	24.0000	24.0000	+13.208%	17	333	+37.917%
2026-07-22	21.2000	21.2000	21.2000	21.2000	+22.543%	2	331	+56.132%
2026-07-21	18.3000	18.3000	17.3000	17.3000	-15.196%	18	333	+91.329%
2026-07-20	18.9000	20.4000	18.7000	20.4000	+4.615%	3	321	+62.255%
2026-07-17	19.0000	19.9000	19.0000	19.5000	-2.985%	45	319	+69.744%
2026-07-16	20.1000	20.1000	20.1000	20.1000	-3.597%	1	332	+64.677%
2026-07-15	21.2000	21.2000	20.8500	20.8500	+4.774%	4	332	+58.753%
2026-07-14	20.5000	20.5000	19.9000	19.9000	+2.051%	2	336	+66.332%
2026-07-13	18.7500	19.5000	18.7500	19.5000	+7.143%	6	337	+69.744%
2026-07-09	18.2000	18.2000	18.2000	18.2000	-11.565%	1	333	+81.868%
2026-07-08	21.8000	21.8000	20.5800	20.5800	+6.632%	30	333	+60.836%
2026-07-07	19.3000	19.3000	19.3000	19.3000	+20.625%	2	333	+71.503%
2026-07-06	15.8000	16.0000	15.5000	16.0000	-4.762%	14	333	+106.875%
2026-07-02	15.3000	17.1000	15.3000	16.8000	+14.676%	29	300	+97.024%
2026-07-01	14.6000	14.6500	13.0600	14.6500	+27.391%	8	300	+125.939%
2026-06-30	11.9000	13.1900	11.3000	11.5000	+15.000%	25	301	+187.826%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-9.091%	1	285	+231.000%
2026-06-26	12.0000	12.1100	11.0000	11.0000	-12.351%	21	285	+200.909%
2026-06-25	13.4000	13.4000	11.9000	12.5500	-21.563%	25	278	+163.745%
2026-06-24	18.1000	18.1000	16.0000	16.0000	-19.028%	32	275	+106.875%
2026-06-23	19.7600	19.7600	19.7600	19.7600	-9.441%	20	253	+67.510%
2026-06-22	21.8200	21.9500	21.8200	21.8200	+0.646%	4	251	+51.696%
2026-06-18	24.6800	24.6800	21.6800	21.6800	-7.469%	3	255	+52.675%
2026-06-17	23.1900	23.4300	23.1900	23.4300	-28.871%	4	255	+41.272%
2026-06-16	32.9400	32.9400	32.9400	32.9400	-3.600%	1	255	+0.486%
2026-06-15	34.1700	34.1700	34.1700	34.1700	-1.243%	2	255	-3.131%
2026-06-11	34.8600	34.9800	34.6000	34.6000	+6.955%	6	257	-4.335%
2026-06-10	31.1000	32.3500	31.1000	32.3500	+5.203%	2	260	+2.318%
2026-06-09	30.7500	30.7500	30.7500	30.7500	+29.202%	1	260	+7.642%
2026-06-08	24.5500	24.5500	23.8000	23.8000	-13.328%	3	260	+39.076%
2026-06-05	28.8000	28.8000	27.4100	27.4600	+2.120%	10	259	+20.539%
2026-06-04	26.8900	26.8900	26.8900	26.8900	+4.306%	1	252	+23.094%
2026-06-03	25.7800	25.7800	25.7800	25.7800	+5.656%	1	252	+28.394%
2026-06-02	21.7000	25.0200	21.7000	24.4000	-46.526%	34	251	+35.656%
2026-05-26	45.6300	45.6300	45.6300	45.6300	-28.703%	1	238	-27.460%
2026-05-19	64.0500	64.0500	64.0000	64.0000	+49.883%	2	238	-48.281%
2026-05-11	42.7000	42.7000	42.7000	42.7000	-15.613%	2	236	-22.482%
2026-04-20	50.6000	50.6000	50.6000	50.6000	-25.806%	10	234	-34.585%
2026-03-11	68.2000	68.2000	68.2000	68.2000	-7.211%	1	244	-51.466%
2026-03-06	73.5000	73.5000	73.5000	73.5000	+8.088%	1	244	-54.966%
2026-02-26	68.0000	68.0000	68.0000	68.0000	+12.957%	1	243	-51.324%
2026-02-13	60.2000	60.2000	60.2000	60.2000	+3.614%	1	244	-45.017%
2026-02-12	58.1000	58.1000	58.1000	58.1000	-5.987%	1	244	-43.029%
2026-02-10	61.8000	61.8000	61.8000	61.8000	+6.883%	2	244	-46.440%
2026-02-06	55.0000	57.8200	55.0000	57.8200	+0.908%	3	244	-42.753%
2026-02-05	57.3000	57.3000	57.3000	57.3000	+7.103%	1	243	-42.234%
2026-02-03	51.8000	53.5000	51.8000	53.5000	+11.458%	5	244	-38.131%
2026-02-02	48.0000	48.0000	48.0000	48.0000	+4.348%	1	243	-31.042%
2026-01-29	46.0000	46.0000	46.0000	46.0000	+3.650%	1	243	-28.043%
2026-01-28	44.3800	44.3800	44.3800	44.3800	+0.864%	2	243	-25.417%
2026-01-26	44.0000	44.0000	44.0000	44.0000	+16.310%	2	243	-24.773%
2026-01-16	37.8300	37.8300	37.8300	37.8300	+3.361%	1	243	-12.503%
2026-01-14	35.2000	36.6000	35.2000	36.6000	+30.714%	2	243	-9.563%
2026-01-09	28.0000	28.0000	28.0000	28.0000	-4.600%	1	244	+18.214%
2026-01-06	30.0000	30.0000	29.3500	29.3500	-9.692%	3	243	+12.777%
2026-01-02	32.5000	32.5000	32.5000	32.5000	-14.248%	1	241	+1.846%
2025-12-15	37.9000	37.9000	37.9000	37.9000	+6.461%	1	240	-12.665%
2025-12-04	35.6000	35.6000	35.6000	35.6000	-2.466%	1	241	-7.022%
2025-11-19	36.5000	36.5000	36.5000	36.5000	-18.345%	3	240	-9.315%
2025-11-14	44.7000	44.7000	44.7000	44.7000	+12.594%	1	240	-25.951%
2025-11-11	39.7000	39.7000	39.7000	39.7000	+9.366%	2	240	-16.625%
2025-11-06	36.3000	36.3000	36.3000	36.3000	+1.966%	1	240	-8.815%
2025-10-27	36.5000	36.5000	35.6000	35.6000	+21.088%	3	242	-7.022%
2025-10-06	28.0000	29.4000	28.0000	29.4000	-10.909%	2	242	+12.585%
2025-10-02	34.2000	34.2000	33.0000	33.0000	-7.303%	2	240	+0.303%
2025-10-01	35.5000	35.6000	35.5000	35.6000	-7.532%	2	239	-7.022%
2025-09-29	38.5000	38.5000	38.5000	38.5000	+23.397%	11	239	-14.026%
2025-09-22	31.2000	31.2000	31.2000	31.2000	-4.587%	3	228	+6.090%
2025-09-17	32.7000	32.7000	32.7000	32.7000	+3.810%	1	230	+1.223%
2025-09-15	31.5000	31.5000	31.5000	31.5000	-5.970%	1	230	+5.079%
2025-09-02	33.5000	33.5000	33.5000	33.5000	-5.233%	1	230	-1.194%
2025-08-29	35.3500	35.3500	35.3500	35.3500	-4.794%	1	229	-6.365%
2025-08-28	37.1300	37.1300	37.1300	37.1300	-5.038%	1	229	-10.854%
2025-08-27	38.5000	39.1000	38.5000	39.1000	-9.700%	4	228	-15.345%
2025-08-12	43.3000	43.3000	43.3000	43.3000	-16.085%	1	224	-23.557%
2025-08-04	49.9300	51.6000	49.9300	51.6000	+9.834%	5	224	-35.853%
2025-07-17	46.8000	46.9800	46.8000	46.9800	+5.573%	2	227	-29.544%
2025-07-03	44.5000	44.5000	44.5000	44.5000	+2.653%	1	226	-25.618%
2025-06-30	43.3500	43.3500	43.3500	43.3500	+0.347%	1	226	-23.645%
2025-06-27	43.2000	43.2000	43.2000	43.2000	+2.128%	2	225	-23.380%
2025-06-25	42.3000	42.3000	42.3000	42.3000	-0.541%	1	225	-21.749%
2025-06-24	42.7500	42.7500	40.7000	42.5300	+6.325%	7	225	-22.173%
2025-06-20	40.0000	40.0000	40.0000	40.0000	-6.977%	2	228	-17.250%
2025-06-18	43.0000	43.0000	43.0000	43.0000	+3.614%	1	227	-23.023%
2025-06-16	42.0000	42.0000	41.5000	41.5000	-2.468%	3	227	-20.241%
2025-06-13	43.0000	43.0000	42.5500	42.5500	-1.047%	4	227	-22.209%
2025-06-12	43.0000	43.0000	43.0000	43.0000	+2.601%	1	228	-23.023%
2025-06-11	41.4200	41.9100	41.4200	41.9100	-19.789%	6	227	-21.021%
2025-06-03	51.0000	52.2500	51.0000	52.2500	-10.714%	2	226	-36.651%
2025-06-02	56.9000	58.5200	56.8000	58.5200	+13.631%	4	225	-43.438%
2025-05-21	51.5000	51.5000	51.5000	51.5000	+20.440%	1	224	-35.728%
2025-05-13	42.3000	42.7600	42.3000	42.7600	-0.558%	6	224	-22.591%
2025-05-12	44.0300	44.0300	43.0000	43.0000	-19.112%	2	222	-23.023%
2025-05-09	53.1800	53.2200	53.1600	53.1600	+0.302%	10	222	-37.735%
2025-05-06	53.0000	53.0000	53.0000	53.0000	+54.249%	1	222	-37.547%
2025-04-23	34.3600	34.3600	34.3600	34.3600	-9.887%	3	221	-3.667%
2025-04-17	38.1300	38.1300	38.1300	38.1300	+20.474%	3	218	-13.192%
2025-04-09	34.2500	34.2500	31.6500	31.6500	-10.845%	6	218	+4.581%
2025-04-08	35.5000	35.5000	35.5000	35.5000	-3.164%	1	218	-6.761%
2025-04-04	36.6600	36.6600	36.6600	36.6600	-15.724%	2	218	-9.711%
2025-04-03	43.5000	43.5000	43.5000	43.5000	+18.626%	1	218	-23.908%
2025-03-24	36.7300	36.7300	36.6700	36.6700	-11.639%	3	218	-9.735%
2025-03-20	41.5000	41.5000	41.5000	41.5000	+3.854%	1	218	-20.241%
2025-03-18	39.9600	39.9600	39.9600	39.9600	+12.881%	2	217	-17.167%
2025-03-04	35.4000	35.4000	35.4000	35.4000	+4.148%	3	220	-6.497%
2025-03-03	34.0000	34.0000	33.9000	33.9900	+5.559%	12	230	-2.618%
2025-02-25	32.4000	32.4000	32.0000	32.2000	+18.600%	12	244	+2.795%
2025-02-11	27.5000	27.5700	26.3000	27.1500	-3.105%	12	244	+21.915%
2025-02-05	28.0200	28.0200	28.0200	28.0200	+16.266%	2	240	+18.130%
2025-01-31	24.0000	24.1000	24.0000	24.1000	-2.429%	10	242	+37.344%
2025-01-30	24.9000	24.9000	24.5000	24.7000	+3.694%	7	229	+34.008%
2025-01-29	24.3000	24.3000	23.8200	23.8200	-3.171%	6	229	+38.959%
2025-01-28	24.6000	24.6000	24.6000	24.6000	-3.150%	2	227	+34.553%
2025-01-27	25.0000	25.4000	24.9000	25.4000	+15.455%	9	225	+30.315%
2025-01-23	22.0000	22.0000	22.0000	22.0000	+21.547%	4	216	+50.455%
2025-01-15	18.1000	18.1000	18.1000	18.1000	-14.623%	2	216	+82.873%
2025-01-10	21.7000	21.7000	21.2000	21.2000	+4.433%	6	217	+56.132%
2025-01-07	20.3000	20.3000	20.3000	20.3000	-18.112%	5	214	+63.054%
2025-01-02	24.7900	24.7900	24.7900	24.7900	+11.066%	2	209	+33.522%
2024-12-03	22.4100	22.4100	22.3200	22.3200	+5.682%	5	207	+48.297%
2024-12-02	21.1200	21.1200	21.1200	21.1200	+5.075%	2	202	+56.723%
2024-11-26	20.1000	20.1000	20.1000	20.1000	+16.860%	100	200	+64.677%
2024-10-16	17.2000	17.2000	17.2000	17.2000	0.000%	100	100	+92.442%