Dark

CME20270115C260
CME Jan 15 2027 260.00 Call (CME270115C00260000)
option OPRA

EOD

Sep 25, 2026

16.60-44.314%(-13.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.6000	16.6000	16.6000	16.6000	-44.314%	5	1,221	0.000%
2026-09-14	29.8100	29.8100	29.8100	29.8100	-3.528%	1	1,226	-44.314%
2026-09-03	30.9000	30.9000	30.9000	30.9000	-10.951%	1	1,226	-46.278%
2026-09-01	34.5000	34.7000	34.5000	34.7000	+15.667%	19	1,227	-52.161%
2026-08-24	30.0000	30.0000	30.0000	30.0000	+7.527%	1	1,223	-44.667%
2026-08-21	27.9000	27.9000	27.9000	27.9000	+20.362%	10	1,223	-40.502%
2026-08-20	23.1800	23.1800	23.1800	23.1800	+5.364%	1	1,223	-28.387%
2026-08-19	22.0000	22.0000	22.0000	22.0000	+1.382%	1	1,223	-24.545%
2026-08-10	21.9300	21.9300	21.7000	21.7000	-5.775%	2	1,223	-23.502%
2026-08-06	23.0300	23.0300	23.0300	23.0300	+2.813%	1	1,223	-27.920%
2026-08-04	22.4000	22.4000	22.4000	22.4000	-9.458%	1	1,223	-25.893%
2026-08-03	24.7400	24.7400	24.7400	24.7400	-4.883%	2	1,224	-32.902%
2026-07-31	26.0100	26.0100	26.0100	26.0100	+10.681%	1	1,224	-36.178%
2026-07-29	23.4000	23.5000	23.4000	23.5000	+1.293%	17	1,240	-29.362%
2026-07-28	23.2000	23.2000	23.2000	23.2000	+20.833%	1	1,223	-28.448%
2026-07-27	19.6300	19.7000	19.0000	19.2000	+4.348%	38	1,222	-13.542%
2026-07-24	18.4000	18.4000	18.4000	18.4000	-4.167%	14	1,189	-9.783%
2026-07-23	20.2000	20.2000	19.1000	19.2000	+2.839%	8	1,175	-13.542%
2026-07-22	19.3000	19.3000	18.5000	18.6700	+42.519%	34	1,170	-11.087%
2026-07-21	13.8000	13.8000	13.1000	13.1000	-19.136%	6	1,180	+26.718%
2026-07-20	16.0000	16.2000	16.0000	16.2000	+1.887%	17	1,180	+2.469%
2026-07-17	16.5000	16.5000	14.9000	15.9000	+4.605%	45	1,182	+4.403%
2026-07-16	15.4000	15.4000	15.2000	15.2000	-6.519%	2	1,206	+9.211%
2026-07-15	16.5000	16.5000	16.2600	16.2600	+2.264%	23	1,206	+2.091%
2026-07-14	16.5000	16.5000	15.9000	15.9000	-3.636%	3	1,185	+4.403%
2026-07-08	16.4000	17.4000	16.4000	16.5000	+6.452%	30	1,185	+0.606%
2026-07-07	15.4300	15.6000	15.4300	15.5000	+18.050%	13	1,187	+7.097%
2026-07-06	13.1600	13.1600	13.1300	13.1300	+10.336%	5	1,189	+26.428%
2026-07-02	11.9000	11.9000	11.9000	11.9000	+12.264%	14	1,176	+39.496%
2026-07-01	9.4000	10.6000	9.4000	10.6000	+21.839%	14	1,176	+56.604%
2026-06-30	8.9800	8.9800	7.5000	8.7000	+8.750%	6	1,169	+90.805%
2026-06-29	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,169	+107.500%
2026-06-26	9.0000	9.0000	8.0000	8.0000	-16.667%	614	1,169	+107.500%
2026-06-25	10.3900	11.2000	9.2000	9.6000	-27.820%	551	564	+72.917%
2026-06-24	13.8500	13.8500	13.3000	13.3000	-22.222%	3	130	+24.812%
2026-06-23	17.3000	17.3000	17.1000	17.1000	+3.012%	4	128	-2.924%
2026-06-22	16.6000	16.6000	16.5000	16.6000	-4.046%	7	126	0.000%
2026-06-18	18.5000	18.5000	16.9000	17.3000	-12.183%	19	118	-4.046%
2026-06-17	19.0700	19.7000	19.0700	19.7000	-18.427%	3	118	-15.736%
2026-06-16	24.0000	25.4000	22.8300	24.1500	-13.129%	9	118	-31.263%
2026-06-12	27.8000	27.8000	27.8000	27.8000	+8.382%	1	114	-40.288%
2026-06-10	25.6500	25.6500	25.6500	25.6500	+15.541%	1	113	-35.283%
2026-06-05	22.2000	22.2000	22.2000	22.2000	+22.652%	10	113	-25.225%
2026-06-02	22.0000	22.0000	16.7800	18.1000	-35.357%	56	123	-8.287%
2026-06-01	28.0000	28.0000	28.0000	28.0000	-26.893%	1	68	-40.714%
2026-05-26	38.3000	38.3000	38.3000	38.3000	-23.092%	8	67	-56.658%
2026-05-15	49.8000	49.8000	49.8000	49.8000	+20.000%	1	73	-66.667%
2026-05-06	41.5000	41.5000	41.5000	41.5000	-34.127%	1	74	-60.000%
2026-03-06	63.0000	63.0000	63.0000	63.0000	-3.743%	1	73	-73.651%
2026-03-04	65.4500	65.4500	65.4500	65.4500	-9.349%	1	73	-74.637%
2026-03-03	72.2000	72.2000	72.2000	72.2000	+14.585%	2	73	-77.008%
2026-02-25	63.0100	63.0100	63.0100	63.0100	+19.315%	2	74	-73.655%
2026-02-20	52.8100	52.8100	52.8100	52.8100	-0.246%	1	74	-68.567%
2026-02-19	52.9400	52.9400	52.9400	52.9400	-2.862%	1	75	-68.644%
2026-02-09	54.5000	54.5000	54.5000	54.5000	+16.205%	2	74	-69.541%
2026-02-05	46.9000	46.9000	46.9000	46.9000	+12.201%	1	76	-64.606%
2026-01-30	41.8000	41.8000	41.8000	41.8000	+10.934%	2	77	-60.287%
2026-01-28	37.6800	37.6800	37.6800	37.6800	+0.884%	2	78	-55.945%
2026-01-26	37.3500	37.3500	37.3500	37.3500	+7.328%	10	77	-55.556%
2026-01-22	34.8000	34.8000	34.8000	34.8000	-1.136%	1	77	-52.299%
2026-01-20	35.2000	35.2000	35.2000	35.2000	+17.333%	1	78	-52.841%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+36.364%	1	79	-44.667%
2026-01-09	23.2000	23.2000	22.0000	22.0000	-13.725%	41	86	-24.545%
2026-01-08	25.3500	25.5000	25.3500	25.5000	-12.371%	2	57	-34.902%
2025-12-31	29.1000	29.1000	29.1000	29.1000	+3.929%	11	54	-42.955%
2025-12-09	28.0000	28.0000	28.0000	28.0000	-23.140%	5	54	-40.714%
2025-12-01	36.4300	36.4300	36.4300	36.4300	-0.192%	1	54	-54.433%
2025-11-17	36.5000	36.5000	36.5000	36.5000	+14.961%	3	55	-54.521%
2025-11-10	31.7500	31.7500	31.7500	31.7500	-6.093%	1	56	-47.717%
2025-11-07	33.8100	33.8100	33.8100	33.8100	+21.400%	1	56	-50.902%
2025-10-30	27.8500	27.8500	27.8500	27.8500	-7.934%	1	57	-40.395%
2025-10-28	30.2500	30.2500	30.2500	30.2500	-0.493%	1	56	-45.124%
2025-10-16	30.2000	30.4000	30.2000	30.4000	+8.571%	2	57	-45.395%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+2.264%	5	54	-40.714%
2025-10-06	27.3800	27.3800	27.3800	27.3800	-18.269%	2	54	-39.372%
2025-09-30	33.7000	33.7000	33.5000	33.5000	+6.349%	2	55	-50.448%
2025-09-25	31.5000	31.5000	31.5000	31.5000	+22.568%	1	53	-47.302%
2025-09-22	25.7000	25.7000	25.7000	25.7000	-4.815%	3	54	-35.409%
2025-09-18	27.0000	27.0000	27.0000	27.0000	-0.662%	1	54	-38.519%
2025-09-17	27.5000	27.5000	27.1800	27.1800	+1.041%	2	54	-38.926%
2025-09-15	26.9000	26.9000	26.9000	26.9000	+1.509%	1	54	-38.290%
2025-09-12	26.5000	26.5000	26.5000	26.5000	+5.159%	1	55	-37.358%
2025-09-08	25.7100	25.8600	25.2000	25.2000	-19.437%	16	55	-34.127%
2025-08-28	31.2800	31.2800	31.2800	31.2800	-2.311%	1	43	-46.931%
2025-08-25	32.0200	32.0200	32.0200	32.0200	-17.453%	1	44	-48.157%
2025-08-12	39.0000	39.0000	38.7900	38.7900	-8.729%	2	43	-57.205%
2025-08-11	42.5000	42.5000	42.5000	42.5000	+2.484%	2	42	-60.941%
2025-08-07	41.4700	41.4700	41.4700	41.4700	-6.809%	1	42	-59.971%
2025-08-04	44.5000	44.5000	44.5000	44.5000	+14.691%	2	42	-62.697%
2025-07-15	38.8000	38.8000	38.8000	38.8000	-1.573%	2	44	-57.216%
2025-06-20	34.0000	39.4200	34.0000	39.4200	+10.112%	6	44	-57.889%
2025-06-17	35.2700	35.9000	35.2700	35.8000	-3.296%	3	43	-53.631%
2025-06-12	37.0200	37.0200	37.0200	37.0200	+0.927%	1	43	-55.159%
2025-06-09	35.5500	36.6800	35.5500	36.6800	+12.343%	3	43	-54.744%
2025-04-24	32.6500	32.6500	32.6500	32.6500	+18.727%	1	42	-49.158%
2025-04-23	27.5000	27.5000	27.5000	27.5000	-14.966%	1	42	-39.636%
2025-04-22	32.0400	32.3500	32.0400	32.3400	-2.000%	15	43	-48.670%
2025-04-17	33.0000	33.0000	33.0000	33.0000	+0.457%	1	50	-49.697%
2025-04-15	32.8500	32.8500	32.8500	32.8500	+8.416%	2	50	-49.467%
2025-04-04	30.5000	30.5000	30.3000	30.3000	-10.089%	22	48	-45.215%
2025-04-02	33.7000	33.7000	33.7000	33.7000	+1.813%	1	37	-50.742%
2025-03-24	33.1000	33.1000	33.1000	33.1000	-1.634%	2	37	-49.849%
2025-03-21	33.6500	33.6500	33.6500	33.6500	-6.006%	2	37	-50.669%
2025-03-19	35.8000	35.8000	35.8000	35.8000	+5.667%	1	36	-53.631%
2025-03-18	33.8800	33.8800	33.8800	33.8800	+3.293%	2	35	-51.004%
2025-03-10	32.8000	32.8000	32.8000	32.8000	+10.067%	1	33	-49.390%
2025-03-03	29.0000	30.2000	28.7100	29.8000	+19.200%	11	41	-44.295%
2025-02-25	25.6000	27.7000	25.0000	25.0000	-3.101%	20	46	-33.600%
2025-02-12	25.1100	25.8300	25.1100	25.8000	+14.109%	14	46	-35.659%
2025-02-11	22.6100	22.6100	22.6100	22.6100	-5.595%	2	32	-26.581%
2025-02-06	23.9500	23.9500	23.9500	23.9500	+2.702%	1	30	-30.689%
2025-02-05	23.3200	23.3200	23.3200	23.3200	+17.186%	2	29	-28.816%
2025-01-31	19.8000	20.7000	19.8000	19.9000	-2.927%	14	27	-16.583%
2025-01-30	20.8000	20.8000	20.5000	20.5000	0.000%	4	16	-19.024%
2025-01-28	20.4000	20.5000	20.4000	20.5000	-3.302%	2	16	-19.024%
2025-01-27	21.0000	21.2000	21.0000	21.2000	+10.995%	9	14	-21.698%
2025-01-23	20.2700	20.2700	18.3600	19.1000	+3.243%	3	14	-13.089%
2025-01-22	18.4000	18.5000	18.4000	18.5000	+0.927%	10	12	-10.270%
2025-01-06	18.3300	18.3300	18.3300	18.3300	-6.144%	4	4	-9.438%
2025-01-03	19.5300	19.5300	19.5300	19.5300	+22.445%	8	8	-15.003%
2024-12-12	15.9500	15.9500	15.9500	15.9500	-18.205%	2	4	+4.075%
2024-12-06	19.5000	19.5000	19.5000	19.5000	+8.333%	4	6	-14.872%
2024-12-05	18.0000	18.0000	18.0000	18.0000	-6.250%	1	4	-7.778%
2024-12-03	19.2000	19.2000	19.2000	19.2000	+71.429%	2	3	-13.542%
2024-09-16	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	+48.214%