Dark

CME20270115C270
CME Jan 15 2027 270.00 Call (CME270115C00270000)
option OPRA

EOD

Aug 14, 2026

19.00+23.217%(+3.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.1000	19.4000	18.1000	19.0000	+23.217%	7	223	0.000%
2026-08-11	15.4200	15.4200	15.4200	15.4200	-11.379%	1	223	+23.217%
2026-08-07	17.4000	17.4000	17.4000	17.4000	-1.136%	1	223	+9.195%
2026-08-06	17.6000	17.6000	17.6000	17.6000	-7.368%	1	223	+7.955%
2026-08-03	19.0000	19.0000	19.0000	19.0000	-7.317%	1	223	0.000%
2026-07-31	21.2000	21.6000	20.3000	20.5000	+1.687%	8	223	-7.317%
2026-07-30	20.1600	20.1600	20.1600	20.1600	+9.565%	1	225	-5.754%
2026-07-29	18.4000	18.4000	18.4000	18.4000	+5.143%	1	225	+3.261%
2026-07-28	17.6000	17.6000	17.5000	17.5000	+16.667%	21	225	+8.571%
2026-07-27	15.4500	15.4500	15.0000	15.0000	+7.143%	21	213	+26.667%
2026-07-24	14.2000	14.2000	14.0000	14.0000	-7.895%	4	214	+35.714%
2026-07-23	16.2000	16.2000	15.1000	15.2000	+5.556%	16	212	+25.000%
2026-07-22	15.2000	15.2000	14.4000	14.4000	+33.333%	16	206	+31.944%
2026-07-21	10.8000	10.9000	10.8000	10.8000	-12.903%	14	196	+75.926%
2026-07-20	12.5000	12.5000	12.4000	12.4000	+4.202%	14	193	+53.226%
2026-07-17	12.5000	12.6000	11.4000	11.9000	+5.778%	50	182	+59.664%
2026-07-13	11.1000	11.2500	11.1000	11.2500	+8.069%	6	194	+68.889%
2026-07-10	10.4100	10.4100	10.4100	10.4100	-22.313%	1	194	+82.517%
2026-07-08	12.4300	13.4000	12.4300	13.4000	+27.619%	6	193	+41.791%
2026-07-07	10.5000	10.5000	10.5000	10.5000	+2.240%	1	188	+80.952%
2026-07-06	10.2700	10.2700	10.2700	10.2700	-1.345%	2	189	+85.005%
2026-07-02	9.5000	10.4100	9.5000	10.4100	+42.603%	18	186	+82.517%
2026-07-01	6.0000	7.3000	6.0000	7.3000	+14.961%	25	186	+160.274%
2026-06-30	6.8600	6.8600	6.3500	6.3500	-2.006%	4	162	+199.213%
2026-06-26	6.4800	6.4800	6.4800	6.4800	-16.923%	1	159	+193.210%
2026-06-25	8.2000	8.2000	7.8000	7.8000	-13.333%	4	159	+143.590%
2026-06-24	11.5000	11.5000	9.0000	9.0000	-25.000%	37	156	+111.111%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-7.692%	1	151	+58.333%
2026-06-22	13.1000	13.1000	12.7000	13.0000	-2.985%	10	151	+46.154%
2026-06-18	15.1000	15.1000	13.4000	13.4000	-10.667%	3	148	+41.791%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-21.875%	2	148	+26.667%
2026-06-16	17.6000	19.2000	17.5000	19.2000	-16.340%	13	148	-1.042%
2026-06-15	22.9500	22.9500	22.9500	22.9500	+20.789%	1	145	-17.211%
2026-06-09	20.0000	20.3000	19.0000	19.0000	-0.053%	7	145	0.000%
2026-06-05	19.0100	19.0100	19.0100	19.0100	+10.523%	7	148	-0.053%
2026-06-04	17.3000	17.3000	17.2000	17.2000	+1.775%	5	148	+10.465%
2026-06-03	17.5000	17.5000	16.9000	16.9000	+12.742%	4	148	+12.426%
2026-06-02	15.7600	15.7600	14.8200	14.9900	-23.089%	13	146	+26.751%
2026-06-01	20.5000	20.5000	19.4900	19.4900	-28.477%	2	139	-2.514%
2026-05-29	27.2500	27.2500	27.2500	27.2500	-2.679%	4	138	-30.275%
2026-05-28	28.0000	28.0000	28.0000	28.0000	-13.205%	15	138	-32.143%
2026-05-26	31.6300	32.2600	31.6300	32.2600	-18.226%	12	141	-41.104%
2026-05-20	39.5600	39.5600	39.4500	39.4500	-7.286%	2	143	-51.838%
2026-05-14	42.1000	42.5500	42.0200	42.5500	+41.034%	16	145	-55.347%
2026-05-11	30.1700	30.1700	30.1700	30.1700	-14.046%	1	146	-37.024%
2026-05-04	35.1000	35.1000	35.1000	35.1000	-3.836%	2	147	-45.869%
2026-05-01	36.3000	36.6000	36.3000	36.5000	+3.989%	32	153	-47.945%
2026-04-30	35.1000	35.1000	35.1000	35.1000	+12.464%	1	153	-45.869%
2026-04-24	31.2100	31.2100	31.2100	31.2100	-30.335%	1	153	-39.122%
2026-04-14	44.8000	44.8000	44.8000	44.8000	-22.087%	2	152	-57.589%
2026-03-09	57.7400	57.7400	57.5000	57.5000	-1.203%	11	152	-66.957%
2026-03-04	58.3000	58.6900	58.2000	58.2000	-0.513%	3	152	-67.354%
2026-03-02	58.5000	58.5000	58.5000	58.5000	+20.000%	1	153	-67.521%
2026-02-12	48.8000	48.8000	48.7500	48.7500	+3.723%	10	154	-61.026%
2026-02-11	47.0000	47.0000	47.0000	47.0000	+17.500%	1	144	-59.574%
2026-02-03	39.4000	40.0000	39.4000	40.0000	+29.032%	7	144	-52.500%
2026-01-26	31.0000	31.0000	31.0000	31.0000	+10.714%	20	150	-38.710%
2026-01-20	28.0000	28.0000	28.0000	28.0000	+12.000%	1	150	-32.143%
2026-01-16	25.0000	25.0000	25.0000	25.0000	+5.485%	3	150	-24.000%
2026-01-15	24.0000	24.0000	23.7000	23.7000	+17.910%	31	150	-19.831%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-22.093%	10	137	-5.473%
2025-12-26	25.9000	26.0000	25.7000	25.8000	+4.200%	32	137	-26.357%
2025-12-23	24.7600	24.7600	24.7600	24.7600	+2.739%	6	160	-23.263%
2025-12-12	24.1000	24.1000	24.1000	24.1000	+8.559%	2	166	-21.162%
2025-12-11	22.2000	22.2000	22.2000	22.2000	-5.532%	3	166	-14.414%
2025-12-05	23.5000	23.5000	23.5000	23.5000	-22.951%	3	169	-19.149%
2025-11-26	30.5000	30.5000	30.5000	30.5000	+8.271%	3	167	-37.705%
2025-11-20	27.6000	28.2000	27.6000	28.1700	+0.823%	205	167	-32.552%
2025-11-19	27.9400	27.9400	27.9400	27.9400	-11.019%	1	295	-31.997%
2025-11-14	31.4000	31.4000	31.4000	31.4000	-5.706%	1	295	-39.490%
2025-11-13	31.2000	33.3000	31.2000	33.3000	+8.469%	3	295	-42.943%
2025-11-12	30.7000	30.7000	30.7000	30.7000	+8.981%	1	294	-38.111%
2025-11-11	28.1700	28.1700	28.1700	28.1700	+1.076%	1	294	-32.552%
2025-11-10	28.0300	28.0300	27.8700	27.8700	-7.100%	20	294	-31.826%
2025-11-07	28.2000	30.0000	28.2000	30.0000	+32.743%	5	300	-36.667%
2025-11-05	22.6000	22.6000	22.6000	22.6000	+2.914%	1	302	-15.929%
2025-11-04	21.8600	21.9600	21.8600	21.9600	+8.391%	2	302	-13.479%
2025-10-29	20.0000	20.2600	20.0000	20.2600	-19.283%	8	302	-6.219%
2025-10-27	25.0000	25.1000	25.0000	25.1000	+2.869%	9	287	-24.303%
2025-10-23	24.4000	25.3600	24.3000	24.4000	-3.557%	15	287	-22.131%
2025-10-22	25.6000	25.6000	25.3000	25.3000	+7.660%	14	275	-24.901%
2025-10-15	23.5000	23.5000	23.5000	23.5000	-16.548%	1	261	-19.149%
2025-10-10	28.1600	28.1600	28.1600	28.1600	+22.862%	1	262	-32.528%
2025-10-07	23.0000	23.1100	22.9200	22.9200	+8.626%	6	260	-17.103%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-12.303%	2	260	-9.953%
2025-10-02	23.4800	24.0600	23.4800	24.0600	+1.863%	3	260	-21.031%
2025-10-01	23.6200	23.6200	23.6200	23.6200	-11.203%	1	260	-19.560%
2025-09-26	27.0000	27.0000	26.6000	26.6000	+1.799%	3	259	-28.571%
2025-09-25	25.1000	26.1300	25.1000	26.1300	+16.444%	3	256	-27.287%
2025-09-24	22.4400	22.4400	22.4400	22.4400	+2.936%	1	259	-15.330%
2025-09-23	21.9000	22.3000	21.8000	21.8000	+3.318%	12	258	-12.844%
2025-09-22	21.4000	21.4000	21.1000	21.1000	-4.091%	11	250	-9.953%
2025-09-16	22.0000	22.0000	22.0000	22.0000	+3.725%	10	244	-13.636%
2025-09-11	21.1000	21.2100	21.1000	21.2100	+3.971%	2	239	-10.420%
2025-09-08	20.4000	20.4000	20.4000	20.4000	-24.444%	10	237	-6.863%
2025-08-25	26.7700	27.0000	26.7700	27.0000	-1.639%	2	232	-29.630%
2025-08-22	28.4900	28.4900	27.4000	27.4500	-8.500%	13	234	-30.783%
2025-08-20	30.0000	30.0000	30.0000	30.0000	+6.383%	1	225	-36.667%
2025-08-19	26.4100	28.2000	26.4100	28.2000	-7.662%	6	225	-32.624%
2025-08-13	30.1000	30.5400	30.1000	30.5400	-6.890%	2	225	-37.787%
2025-08-12	36.1300	36.1300	32.3000	32.8000	-15.245%	3	224	-42.073%
2025-08-11	38.7000	38.7000	38.7000	38.7000	+1.842%	1	223	-50.904%
2025-08-04	38.0000	38.0000	38.0000	38.0000	+7.042%	1	223	-50.000%
2025-08-01	35.5000	35.5000	35.5000	35.5000	+4.720%	3	224	-46.479%
2025-07-31	33.9000	33.9000	33.9000	33.9000	+1.649%	1	225	-43.953%
2025-07-24	33.3500	33.3500	33.3500	33.3500	-0.744%	1	224	-43.028%
2025-07-14	33.6000	33.6000	33.6000	33.6000	+0.901%	1	223	-43.452%
2025-07-11	33.3000	33.3000	33.3000	33.3000	-4.585%	3	222	-42.943%
2025-07-08	34.9000	34.9000	34.9000	34.9000	+0.316%	3	219	-45.559%
2025-07-07	34.4500	34.7900	34.4500	34.7900	+5.106%	3	216	-45.387%
2025-07-01	33.8100	33.8100	33.1000	33.1000	+1.721%	2	217	-42.598%
2025-06-27	32.5400	32.5400	32.5400	32.5400	-0.337%	5	218	-41.610%
2025-06-26	32.6500	32.6500	32.6500	32.6500	-0.153%	6	213	-41.807%
2025-06-25	31.3000	32.7000	31.3000	32.7000	-1.861%	2	207	-41.896%
2025-06-24	33.3200	33.3200	33.3200	33.3200	+1.338%	5	205	-42.977%
2025-06-23	32.6500	32.8800	32.0000	32.8800	-0.061%	3	201	-42.214%
2025-06-20	32.6000	32.9000	32.6000	32.9000	+9.667%	6	201	-42.249%
2025-06-17	30.0000	30.0000	30.0000	30.0000	+1.078%	2	201	-36.667%
2025-06-16	29.6800	29.6800	29.6800	29.6800	-7.105%	1	200	-35.984%
2025-06-12	31.7300	31.9500	31.7300	31.9500	+5.272%	2	201	-40.532%
2025-06-11	28.7000	30.3500	28.7000	30.3500	+1.167%	22	201	-37.397%
2025-06-10	31.5000	31.5000	30.0000	30.0000	-13.892%	7	199	-36.667%
2025-06-05	34.8400	34.8400	34.8400	34.8400	-5.352%	2	199	-45.465%
2025-06-04	36.8100	36.8100	36.8100	36.8100	-6.692%	10	199	-48.384%
2025-06-03	39.4500	39.4500	39.4500	39.4500	-10.988%	1	199	-51.838%
2025-06-02	46.2000	46.2000	44.3200	44.3200	+6.795%	2	199	-57.130%
2025-05-29	41.5000	41.5000	41.5000	41.5000	+2.368%	5	197	-54.217%
2025-05-27	40.5400	40.5400	40.5400	40.5400	+0.347%	1	197	-53.133%
2025-05-22	39.2000	40.4000	38.3000	40.4000	+29.280%	10	196	-52.970%
2025-05-12	33.0000	33.0000	31.2500	31.2500	-25.948%	6	195	-39.200%
2025-05-07	42.2000	42.2000	42.2000	42.2000	+0.404%	100	195	-54.976%
2025-05-06	42.3500	42.4000	42.0000	42.0300	+12.681%	8	95	-54.794%
2025-05-02	37.3000	37.3000	37.3000	37.3000	+7.493%	4	96	-49.062%
2025-05-01	34.7000	34.7000	34.7000	34.7000	0.000%	51	94	-45.245%
2025-04-30	34.7000	34.7000	34.7000	34.7000	+51.198%	1	43	-45.245%
2025-04-23	22.8000	22.9500	22.3000	22.9500	-18.761%	8	43	-17.211%
2025-04-11	28.2500	28.2500	28.2500	28.2500	+9.794%	4	43	-32.743%
2025-04-08	25.7300	25.7300	25.7300	25.7300	-21.194%	2	45	-26.156%
2025-04-03	32.6500	32.6500	32.6500	32.6500	+24.144%	6	43	-41.807%
2025-03-25	26.3000	26.3000	26.3000	26.3000	-13.201%	2	37	-27.757%
2025-03-20	30.3000	30.3000	30.3000	30.3000	+3.981%	2	39	-37.294%
2025-03-18	28.9600	29.1400	28.9600	29.1400	+20.363%	3	37	-34.798%
2025-03-03	24.2100	24.2100	24.2100	24.2100	+58.235%	2	34	-21.520%
2025-01-14	14.9000	15.3000	14.9000	15.3000	+1.325%	11	32	+24.183%
2025-01-13	15.1000	15.1000	15.1000	15.1000	+1.342%	3	21	+25.828%
2025-01-10	17.4800	17.4800	14.9000	14.9000	+86.250%	34	18	+27.517%
2024-09-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+137.500%