Dark

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

EOD

Jul 1, 2026

14.65+27.391%(+3.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6000	14.6500	13.0600	14.6500	+27.391%	8	300	0.000%
2026-06-30	11.9000	13.1900	11.3000	11.5000	+15.000%	25	301	+27.391%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-9.091%	1	285	+46.500%
2026-06-26	12.0000	12.1100	11.0000	11.0000	-12.351%	21	285	+33.182%
2026-06-25	13.4000	13.4000	11.9000	12.5500	-21.563%	25	278	+16.733%
2026-06-24	18.1000	18.1000	16.0000	16.0000	-19.028%	32	275	-8.438%
2026-06-23	19.7600	19.7600	19.7600	19.7600	-9.441%	20	253	-25.860%
2026-06-22	21.8200	21.9500	21.8200	21.8200	+0.646%	4	251	-32.860%
2026-06-18	24.6800	24.6800	21.6800	21.6800	-7.469%	3	255	-32.426%
2026-06-17	23.1900	23.4300	23.1900	23.4300	-28.871%	4	255	-37.473%
2026-06-16	32.9400	32.9400	32.9400	32.9400	-3.600%	1	255	-55.525%
2026-06-15	34.1700	34.1700	34.1700	34.1700	-1.243%	2	255	-57.126%
2026-06-11	34.8600	34.9800	34.6000	34.6000	+6.955%	6	257	-57.659%
2026-06-10	31.1000	32.3500	31.1000	32.3500	+5.203%	2	260	-54.714%
2026-06-09	30.7500	30.7500	30.7500	30.7500	+29.202%	1	260	-52.358%
2026-06-08	24.5500	24.5500	23.8000	23.8000	-13.328%	3	260	-38.445%
2026-06-05	28.8000	28.8000	27.4100	27.4600	+2.120%	10	259	-46.650%
2026-06-04	26.8900	26.8900	26.8900	26.8900	+4.306%	1	252	-45.519%
2026-06-03	25.7800	25.7800	25.7800	25.7800	+5.656%	1	252	-43.173%
2026-06-02	21.7000	25.0200	21.7000	24.4000	-46.526%	34	251	-39.959%
2026-05-26	45.6300	45.6300	45.6300	45.6300	-28.703%	1	238	-67.894%
2026-05-19	64.0500	64.0500	64.0000	64.0000	+49.883%	2	238	-77.109%
2026-05-11	42.7000	42.7000	42.7000	42.7000	-15.613%	2	236	-65.691%
2026-04-20	50.6000	50.6000	50.6000	50.6000	-25.806%	10	234	-71.047%
2026-03-11	68.2000	68.2000	68.2000	68.2000	-7.211%	1	244	-78.519%
2026-03-06	73.5000	73.5000	73.5000	73.5000	+8.088%	1	244	-80.068%
2026-02-26	68.0000	68.0000	68.0000	68.0000	+12.957%	1	243	-78.456%
2026-02-13	60.2000	60.2000	60.2000	60.2000	+3.614%	1	244	-75.664%
2026-02-12	58.1000	58.1000	58.1000	58.1000	-5.987%	1	244	-74.785%
2026-02-10	61.8000	61.8000	61.8000	61.8000	+6.883%	2	244	-76.294%
2026-02-06	55.0000	57.8200	55.0000	57.8200	+0.908%	3	244	-74.663%
2026-02-05	57.3000	57.3000	57.3000	57.3000	+7.103%	1	243	-74.433%
2026-02-03	51.8000	53.5000	51.8000	53.5000	+11.458%	5	244	-72.617%
2026-02-02	48.0000	48.0000	48.0000	48.0000	+4.348%	1	243	-69.479%
2026-01-29	46.0000	46.0000	46.0000	46.0000	+3.650%	1	243	-68.152%
2026-01-28	44.3800	44.3800	44.3800	44.3800	+0.864%	2	243	-66.990%
2026-01-26	44.0000	44.0000	44.0000	44.0000	+16.310%	2	243	-66.705%
2026-01-16	37.8300	37.8300	37.8300	37.8300	+3.361%	1	243	-61.274%
2026-01-14	35.2000	36.6000	35.2000	36.6000	+30.714%	2	243	-59.973%
2026-01-09	28.0000	28.0000	28.0000	28.0000	-4.600%	1	244	-47.679%
2026-01-06	30.0000	30.0000	29.3500	29.3500	-9.692%	3	243	-50.085%
2026-01-02	32.5000	32.5000	32.5000	32.5000	-14.248%	1	241	-54.923%
2025-12-15	37.9000	37.9000	37.9000	37.9000	+6.461%	1	240	-61.346%
2025-12-04	35.6000	35.6000	35.6000	35.6000	-2.466%	1	241	-58.848%
2025-11-19	36.5000	36.5000	36.5000	36.5000	-18.345%	3	240	-59.863%
2025-11-14	44.7000	44.7000	44.7000	44.7000	+12.594%	1	240	-67.226%
2025-11-11	39.7000	39.7000	39.7000	39.7000	+9.366%	2	240	-63.098%
2025-11-06	36.3000	36.3000	36.3000	36.3000	+1.966%	1	240	-59.642%
2025-10-27	36.5000	36.5000	35.6000	35.6000	+21.088%	3	242	-58.848%
2025-10-06	28.0000	29.4000	28.0000	29.4000	-10.909%	2	242	-50.170%
2025-10-02	34.2000	34.2000	33.0000	33.0000	-7.303%	2	240	-55.606%
2025-10-01	35.5000	35.6000	35.5000	35.6000	-7.532%	2	239	-58.848%
2025-09-29	38.5000	38.5000	38.5000	38.5000	+23.397%	11	239	-61.948%
2025-09-22	31.2000	31.2000	31.2000	31.2000	-4.587%	3	228	-53.045%
2025-09-17	32.7000	32.7000	32.7000	32.7000	+3.810%	1	230	-55.199%
2025-09-15	31.5000	31.5000	31.5000	31.5000	-5.970%	1	230	-53.492%
2025-09-02	33.5000	33.5000	33.5000	33.5000	-5.233%	1	230	-56.269%
2025-08-29	35.3500	35.3500	35.3500	35.3500	-4.794%	1	229	-58.557%
2025-08-28	37.1300	37.1300	37.1300	37.1300	-5.038%	1	229	-60.544%
2025-08-27	38.5000	39.1000	38.5000	39.1000	-9.700%	4	228	-62.532%
2025-08-12	43.3000	43.3000	43.3000	43.3000	-16.085%	1	224	-66.166%
2025-08-04	49.9300	51.6000	49.9300	51.6000	+9.834%	5	224	-71.609%
2025-07-17	46.8000	46.9800	46.8000	46.9800	+5.573%	2	227	-68.817%
2025-07-03	44.5000	44.5000	44.5000	44.5000	+2.653%	1	226	-67.079%
2025-06-30	43.3500	43.3500	43.3500	43.3500	+0.347%	1	226	-66.205%
2025-06-27	43.2000	43.2000	43.2000	43.2000	+2.128%	2	225	-66.088%
2025-06-25	42.3000	42.3000	42.3000	42.3000	-0.541%	1	225	-65.366%
2025-06-24	42.7500	42.7500	40.7000	42.5300	+6.325%	7	225	-65.554%
2025-06-20	40.0000	40.0000	40.0000	40.0000	-6.977%	2	228	-63.375%
2025-06-18	43.0000	43.0000	43.0000	43.0000	+3.614%	1	227	-65.930%
2025-06-16	42.0000	42.0000	41.5000	41.5000	-2.468%	3	227	-64.699%
2025-06-13	43.0000	43.0000	42.5500	42.5500	-1.047%	4	227	-65.570%
2025-06-12	43.0000	43.0000	43.0000	43.0000	+2.601%	1	228	-65.930%
2025-06-11	41.4200	41.9100	41.4200	41.9100	-19.789%	6	227	-65.044%
2025-06-03	51.0000	52.2500	51.0000	52.2500	-10.714%	2	226	-71.962%
2025-06-02	56.9000	58.5200	56.8000	58.5200	+13.631%	4	225	-74.966%
2025-05-21	51.5000	51.5000	51.5000	51.5000	+20.440%	1	224	-71.553%
2025-05-13	42.3000	42.7600	42.3000	42.7600	-0.558%	6	224	-65.739%
2025-05-12	44.0300	44.0300	43.0000	43.0000	-19.112%	2	222	-65.930%
2025-05-09	53.1800	53.2200	53.1600	53.1600	+0.302%	10	222	-72.442%
2025-05-06	53.0000	53.0000	53.0000	53.0000	+54.249%	1	222	-72.358%
2025-04-23	34.3600	34.3600	34.3600	34.3600	-9.887%	3	221	-57.363%
2025-04-17	38.1300	38.1300	38.1300	38.1300	+20.474%	3	218	-61.579%
2025-04-09	34.2500	34.2500	31.6500	31.6500	-10.845%	6	218	-53.712%
2025-04-08	35.5000	35.5000	35.5000	35.5000	-3.164%	1	218	-58.732%
2025-04-04	36.6600	36.6600	36.6600	36.6600	-15.724%	2	218	-60.038%
2025-04-03	43.5000	43.5000	43.5000	43.5000	+18.626%	1	218	-66.322%
2025-03-24	36.7300	36.7300	36.6700	36.6700	-11.639%	3	218	-60.049%
2025-03-20	41.5000	41.5000	41.5000	41.5000	+3.854%	1	218	-64.699%
2025-03-18	39.9600	39.9600	39.9600	39.9600	+12.881%	2	217	-63.338%
2025-03-04	35.4000	35.4000	35.4000	35.4000	+4.148%	3	220	-58.616%
2025-03-03	34.0000	34.0000	33.9000	33.9900	+5.559%	12	230	-56.899%
2025-02-25	32.4000	32.4000	32.0000	32.2000	+18.600%	12	244	-54.503%
2025-02-11	27.5000	27.5700	26.3000	27.1500	-3.105%	12	244	-46.041%
2025-02-05	28.0200	28.0200	28.0200	28.0200	+16.266%	2	240	-47.716%
2025-01-31	24.0000	24.1000	24.0000	24.1000	-2.429%	10	242	-39.212%
2025-01-30	24.9000	24.9000	24.5000	24.7000	+3.694%	7	229	-40.688%
2025-01-29	24.3000	24.3000	23.8200	23.8200	-3.171%	6	229	-38.497%
2025-01-28	24.6000	24.6000	24.6000	24.6000	-3.150%	2	227	-40.447%
2025-01-27	25.0000	25.4000	24.9000	25.4000	+15.455%	9	225	-42.323%
2025-01-23	22.0000	22.0000	22.0000	22.0000	+21.547%	4	216	-33.409%
2025-01-15	18.1000	18.1000	18.1000	18.1000	-14.623%	2	216	-19.061%
2025-01-10	21.7000	21.7000	21.2000	21.2000	+4.433%	6	217	-30.896%
2025-01-07	20.3000	20.3000	20.3000	20.3000	-18.112%	5	214	-27.833%
2025-01-02	24.7900	24.7900	24.7900	24.7900	+11.066%	2	209	-40.904%
2024-12-03	22.4100	22.4100	22.3200	22.3200	+5.682%	5	207	-34.364%
2024-12-02	21.1200	21.1200	21.1200	21.1200	+5.075%	2	202	-30.634%
2024-11-26	20.1000	20.1000	20.1000	20.1000	+16.860%	100	200	-27.114%
2024-10-16	17.2000	17.2000	17.2000	17.2000	0.000%	100	100	-14.826%