Dark

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

EOD

Jul 1, 2026

10.60+21.839%(+1.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.4000	10.6000	9.4000	10.6000	+21.839%	14	1,176	0.000%
2026-06-30	8.9800	8.9800	7.5000	8.7000	+8.750%	6	1,169	+21.839%
2026-06-29	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,169	+32.500%
2026-06-26	9.0000	9.0000	8.0000	8.0000	-16.667%	614	1,169	+32.500%
2026-06-25	10.3900	11.2000	9.2000	9.6000	-27.820%	551	564	+10.417%
2026-06-24	13.8500	13.8500	13.3000	13.3000	-22.222%	3	130	-20.301%
2026-06-23	17.3000	17.3000	17.1000	17.1000	+3.012%	4	128	-38.012%
2026-06-22	16.6000	16.6000	16.5000	16.6000	-4.046%	7	126	-36.145%
2026-06-18	18.5000	18.5000	16.9000	17.3000	-12.183%	19	118	-38.728%
2026-06-17	19.0700	19.7000	19.0700	19.7000	-18.427%	3	118	-46.193%
2026-06-16	24.0000	25.4000	22.8300	24.1500	-13.129%	9	118	-56.108%
2026-06-12	27.8000	27.8000	27.8000	27.8000	+8.382%	1	114	-61.871%
2026-06-10	25.6500	25.6500	25.6500	25.6500	+15.541%	1	113	-58.674%
2026-06-05	22.2000	22.2000	22.2000	22.2000	+22.652%	10	113	-52.252%
2026-06-02	22.0000	22.0000	16.7800	18.1000	-35.357%	56	123	-41.436%
2026-06-01	28.0000	28.0000	28.0000	28.0000	-26.893%	1	68	-62.143%
2026-05-26	38.3000	38.3000	38.3000	38.3000	-23.092%	8	67	-72.324%
2026-05-15	49.8000	49.8000	49.8000	49.8000	+20.000%	1	73	-78.715%
2026-05-06	41.5000	41.5000	41.5000	41.5000	-34.127%	1	74	-74.458%
2026-03-06	63.0000	63.0000	63.0000	63.0000	-3.743%	1	73	-83.175%
2026-03-04	65.4500	65.4500	65.4500	65.4500	-9.349%	1	73	-83.804%
2026-03-03	72.2000	72.2000	72.2000	72.2000	+14.585%	2	73	-85.319%
2026-02-25	63.0100	63.0100	63.0100	63.0100	+19.315%	2	74	-83.177%
2026-02-20	52.8100	52.8100	52.8100	52.8100	-0.246%	1	74	-79.928%
2026-02-19	52.9400	52.9400	52.9400	52.9400	-2.862%	1	75	-79.977%
2026-02-09	54.5000	54.5000	54.5000	54.5000	+16.205%	2	74	-80.550%
2026-02-05	46.9000	46.9000	46.9000	46.9000	+12.201%	1	76	-77.399%
2026-01-30	41.8000	41.8000	41.8000	41.8000	+10.934%	2	77	-74.641%
2026-01-28	37.6800	37.6800	37.6800	37.6800	+0.884%	2	78	-71.868%
2026-01-26	37.3500	37.3500	37.3500	37.3500	+7.328%	10	77	-71.620%
2026-01-22	34.8000	34.8000	34.8000	34.8000	-1.136%	1	77	-69.540%
2026-01-20	35.2000	35.2000	35.2000	35.2000	+17.333%	1	78	-69.886%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+36.364%	1	79	-64.667%
2026-01-09	23.2000	23.2000	22.0000	22.0000	-13.725%	41	86	-51.818%
2026-01-08	25.3500	25.5000	25.3500	25.5000	-12.371%	2	57	-58.431%
2025-12-31	29.1000	29.1000	29.1000	29.1000	+3.929%	11	54	-63.574%
2025-12-09	28.0000	28.0000	28.0000	28.0000	-23.140%	5	54	-62.143%
2025-12-01	36.4300	36.4300	36.4300	36.4300	-0.192%	1	54	-70.903%
2025-11-17	36.5000	36.5000	36.5000	36.5000	+14.961%	3	55	-70.959%
2025-11-10	31.7500	31.7500	31.7500	31.7500	-6.093%	1	56	-66.614%
2025-11-07	33.8100	33.8100	33.8100	33.8100	+21.400%	1	56	-68.648%
2025-10-30	27.8500	27.8500	27.8500	27.8500	-7.934%	1	57	-61.939%
2025-10-28	30.2500	30.2500	30.2500	30.2500	-0.493%	1	56	-64.959%
2025-10-16	30.2000	30.4000	30.2000	30.4000	+8.571%	2	57	-65.132%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+2.264%	5	54	-62.143%
2025-10-06	27.3800	27.3800	27.3800	27.3800	-18.269%	2	54	-61.286%
2025-09-30	33.7000	33.7000	33.5000	33.5000	+6.349%	2	55	-68.358%
2025-09-25	31.5000	31.5000	31.5000	31.5000	+22.568%	1	53	-66.349%
2025-09-22	25.7000	25.7000	25.7000	25.7000	-4.815%	3	54	-58.755%
2025-09-18	27.0000	27.0000	27.0000	27.0000	-0.662%	1	54	-60.741%
2025-09-17	27.5000	27.5000	27.1800	27.1800	+1.041%	2	54	-61.001%
2025-09-15	26.9000	26.9000	26.9000	26.9000	+1.509%	1	54	-60.595%
2025-09-12	26.5000	26.5000	26.5000	26.5000	+5.159%	1	55	-60.000%
2025-09-08	25.7100	25.8600	25.2000	25.2000	-19.437%	16	55	-57.937%
2025-08-28	31.2800	31.2800	31.2800	31.2800	-2.311%	1	43	-66.113%
2025-08-25	32.0200	32.0200	32.0200	32.0200	-17.453%	1	44	-66.896%
2025-08-12	39.0000	39.0000	38.7900	38.7900	-8.729%	2	43	-72.673%
2025-08-11	42.5000	42.5000	42.5000	42.5000	+2.484%	2	42	-75.059%
2025-08-07	41.4700	41.4700	41.4700	41.4700	-6.809%	1	42	-74.439%
2025-08-04	44.5000	44.5000	44.5000	44.5000	+14.691%	2	42	-76.180%
2025-07-15	38.8000	38.8000	38.8000	38.8000	-1.573%	2	44	-72.680%
2025-06-20	34.0000	39.4200	34.0000	39.4200	+10.112%	6	44	-73.110%
2025-06-17	35.2700	35.9000	35.2700	35.8000	-3.296%	3	43	-70.391%
2025-06-12	37.0200	37.0200	37.0200	37.0200	+0.927%	1	43	-71.367%
2025-06-09	35.5500	36.6800	35.5500	36.6800	+12.343%	3	43	-71.101%
2025-04-24	32.6500	32.6500	32.6500	32.6500	+18.727%	1	42	-67.534%
2025-04-23	27.5000	27.5000	27.5000	27.5000	-14.966%	1	42	-61.455%
2025-04-22	32.0400	32.3500	32.0400	32.3400	-2.000%	15	43	-67.223%
2025-04-17	33.0000	33.0000	33.0000	33.0000	+0.457%	1	50	-67.879%
2025-04-15	32.8500	32.8500	32.8500	32.8500	+8.416%	2	50	-67.732%
2025-04-04	30.5000	30.5000	30.3000	30.3000	-10.089%	22	48	-65.017%
2025-04-02	33.7000	33.7000	33.7000	33.7000	+1.813%	1	37	-68.546%
2025-03-24	33.1000	33.1000	33.1000	33.1000	-1.634%	2	37	-67.976%
2025-03-21	33.6500	33.6500	33.6500	33.6500	-6.006%	2	37	-68.499%
2025-03-19	35.8000	35.8000	35.8000	35.8000	+5.667%	1	36	-70.391%
2025-03-18	33.8800	33.8800	33.8800	33.8800	+3.293%	2	35	-68.713%
2025-03-10	32.8000	32.8000	32.8000	32.8000	+10.067%	1	33	-67.683%
2025-03-03	29.0000	30.2000	28.7100	29.8000	+19.200%	11	41	-64.430%
2025-02-25	25.6000	27.7000	25.0000	25.0000	-3.101%	20	46	-57.600%
2025-02-12	25.1100	25.8300	25.1100	25.8000	+14.109%	14	46	-58.915%
2025-02-11	22.6100	22.6100	22.6100	22.6100	-5.595%	2	32	-53.118%
2025-02-06	23.9500	23.9500	23.9500	23.9500	+2.702%	1	30	-55.741%
2025-02-05	23.3200	23.3200	23.3200	23.3200	+17.186%	2	29	-54.545%
2025-01-31	19.8000	20.7000	19.8000	19.9000	-2.927%	14	27	-46.734%
2025-01-30	20.8000	20.8000	20.5000	20.5000	0.000%	4	16	-48.293%
2025-01-28	20.4000	20.5000	20.4000	20.5000	-3.302%	2	16	-48.293%
2025-01-27	21.0000	21.2000	21.0000	21.2000	+10.995%	9	14	-50.000%
2025-01-23	20.2700	20.2700	18.3600	19.1000	+3.243%	3	14	-44.503%
2025-01-22	18.4000	18.5000	18.4000	18.5000	+0.927%	10	12	-42.703%
2025-01-06	18.3300	18.3300	18.3300	18.3300	-6.144%	4	4	-42.171%
2025-01-03	19.5300	19.5300	19.5300	19.5300	+22.445%	8	8	-45.725%
2024-12-12	15.9500	15.9500	15.9500	15.9500	-18.205%	2	4	-33.542%
2024-12-06	19.5000	19.5000	19.5000	19.5000	+8.333%	4	6	-45.641%
2024-12-05	18.0000	18.0000	18.0000	18.0000	-6.250%	1	4	-41.111%
2024-12-03	19.2000	19.2000	19.2000	19.2000	+71.429%	2	3	-44.792%
2024-09-16	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	-5.357%