Dark

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

EOD

Oct 1, 2026

14.40+11.628%(+1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.4000	14.4000	14.4000	14.4000	+11.628%	5	318	0.000%
2026-09-29	12.9000	12.9000	12.9000	12.9000	-5.771%	3	318	+11.628%
2026-09-28	13.6900	13.6900	13.6900	13.6900	+20.088%	3	316	+5.186%
2026-09-25	12.2000	12.2000	11.4000	11.4000	-40.625%	7	313	+26.316%
2026-09-21	19.2000	19.2000	19.2000	19.2000	-6.341%	1	316	-25.000%
2026-09-18	19.0000	20.5000	19.0000	20.5000	+11.413%	102	315	-29.756%
2026-09-17	18.4000	18.4000	18.4000	18.4000	-23.333%	45	256	-21.739%
2026-09-08	24.0000	24.0000	24.0000	24.0000	-0.826%	21	224	-40.000%
2026-09-03	24.3000	24.3000	24.2000	24.2000	-12.319%	2	224	-40.496%
2026-09-01	27.6000	27.6000	27.6000	27.6000	+13.768%	1	224	-47.826%
2026-08-26	24.2600	24.2600	24.2600	24.2600	+2.277%	3	224	-40.643%
2026-08-24	23.0000	23.8500	23.0000	23.7200	+7.330%	14	221	-39.292%
2026-08-21	20.8000	22.1000	20.8000	22.1000	+22.235%	22	215	-34.842%
2026-08-20	18.0800	18.0800	18.0800	18.0800	-11.373%	1	221	-20.354%
2026-08-18	20.1000	20.4000	20.1000	20.4000	+5.699%	8	221	-29.412%
2026-08-17	19.1000	19.3000	19.1000	19.3000	+1.579%	2	222	-25.389%
2026-08-14	18.1000	19.4000	18.1000	19.0000	+23.217%	7	223	-24.211%
2026-08-11	15.4200	15.4200	15.4200	15.4200	-11.379%	1	223	-6.615%
2026-08-07	17.4000	17.4000	17.4000	17.4000	-1.136%	1	223	-17.241%
2026-08-06	17.6000	17.6000	17.6000	17.6000	-7.368%	1	223	-18.182%
2026-08-03	19.0000	19.0000	19.0000	19.0000	-7.317%	1	223	-24.211%
2026-07-31	21.2000	21.6000	20.3000	20.5000	+1.687%	8	223	-29.756%
2026-07-30	20.1600	20.1600	20.1600	20.1600	+9.565%	1	225	-28.571%
2026-07-29	18.4000	18.4000	18.4000	18.4000	+5.143%	1	225	-21.739%
2026-07-28	17.6000	17.6000	17.5000	17.5000	+16.667%	21	225	-17.714%
2026-07-27	15.4500	15.4500	15.0000	15.0000	+7.143%	21	213	-4.000%
2026-07-24	14.2000	14.2000	14.0000	14.0000	-7.895%	4	214	+2.857%
2026-07-23	16.2000	16.2000	15.1000	15.2000	+5.556%	16	212	-5.263%
2026-07-22	15.2000	15.2000	14.4000	14.4000	+33.333%	16	206	0.000%
2026-07-21	10.8000	10.9000	10.8000	10.8000	-12.903%	14	196	+33.333%
2026-07-20	12.5000	12.5000	12.4000	12.4000	+4.202%	14	193	+16.129%
2026-07-17	12.5000	12.6000	11.4000	11.9000	+5.778%	50	182	+21.008%
2026-07-13	11.1000	11.2500	11.1000	11.2500	+8.069%	6	194	+28.000%
2026-07-10	10.4100	10.4100	10.4100	10.4100	-22.313%	1	194	+38.329%
2026-07-08	12.4300	13.4000	12.4300	13.4000	+27.619%	6	193	+7.463%
2026-07-07	10.5000	10.5000	10.5000	10.5000	+2.240%	1	188	+37.143%
2026-07-06	10.2700	10.2700	10.2700	10.2700	-1.345%	2	189	+40.214%
2026-07-02	9.5000	10.4100	9.5000	10.4100	+42.603%	18	186	+38.329%
2026-07-01	6.0000	7.3000	6.0000	7.3000	+14.961%	25	186	+97.260%
2026-06-30	6.8600	6.8600	6.3500	6.3500	-2.006%	4	162	+126.772%
2026-06-26	6.4800	6.4800	6.4800	6.4800	-16.923%	1	159	+122.222%
2026-06-25	8.2000	8.2000	7.8000	7.8000	-13.333%	4	159	+84.615%
2026-06-24	11.5000	11.5000	9.0000	9.0000	-25.000%	37	156	+60.000%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-7.692%	1	151	+20.000%
2026-06-22	13.1000	13.1000	12.7000	13.0000	-2.985%	10	151	+10.769%
2026-06-18	15.1000	15.1000	13.4000	13.4000	-10.667%	3	148	+7.463%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-21.875%	2	148	-4.000%
2026-06-16	17.6000	19.2000	17.5000	19.2000	-16.340%	13	148	-25.000%
2026-06-15	22.9500	22.9500	22.9500	22.9500	+20.789%	1	145	-37.255%
2026-06-09	20.0000	20.3000	19.0000	19.0000	-0.053%	7	145	-24.211%
2026-06-05	19.0100	19.0100	19.0100	19.0100	+10.523%	7	148	-24.250%
2026-06-04	17.3000	17.3000	17.2000	17.2000	+1.775%	5	148	-16.279%
2026-06-03	17.5000	17.5000	16.9000	16.9000	+12.742%	4	148	-14.793%
2026-06-02	15.7600	15.7600	14.8200	14.9900	-23.089%	13	146	-3.936%
2026-06-01	20.5000	20.5000	19.4900	19.4900	-28.477%	2	139	-26.116%
2026-05-29	27.2500	27.2500	27.2500	27.2500	-2.679%	4	138	-47.156%
2026-05-28	28.0000	28.0000	28.0000	28.0000	-13.205%	15	138	-48.571%
2026-05-26	31.6300	32.2600	31.6300	32.2600	-18.226%	12	141	-55.363%
2026-05-20	39.5600	39.5600	39.4500	39.4500	-7.286%	2	143	-63.498%
2026-05-14	42.1000	42.5500	42.0200	42.5500	+41.034%	16	145	-66.157%
2026-05-11	30.1700	30.1700	30.1700	30.1700	-14.046%	1	146	-52.270%
2026-05-04	35.1000	35.1000	35.1000	35.1000	-3.836%	2	147	-58.974%
2026-05-01	36.3000	36.6000	36.3000	36.5000	+3.989%	32	153	-60.548%
2026-04-30	35.1000	35.1000	35.1000	35.1000	+12.464%	1	153	-58.974%
2026-04-24	31.2100	31.2100	31.2100	31.2100	-30.335%	1	153	-53.861%
2026-04-14	44.8000	44.8000	44.8000	44.8000	-22.087%	2	152	-67.857%
2026-03-09	57.7400	57.7400	57.5000	57.5000	-1.203%	11	152	-74.957%
2026-03-04	58.3000	58.6900	58.2000	58.2000	-0.513%	3	152	-75.258%
2026-03-02	58.5000	58.5000	58.5000	58.5000	+20.000%	1	153	-75.385%
2026-02-12	48.8000	48.8000	48.7500	48.7500	+3.723%	10	154	-70.462%
2026-02-11	47.0000	47.0000	47.0000	47.0000	+17.500%	1	144	-69.362%
2026-02-03	39.4000	40.0000	39.4000	40.0000	+29.032%	7	144	-64.000%
2026-01-26	31.0000	31.0000	31.0000	31.0000	+10.714%	20	150	-53.548%
2026-01-20	28.0000	28.0000	28.0000	28.0000	+12.000%	1	150	-48.571%
2026-01-16	25.0000	25.0000	25.0000	25.0000	+5.485%	3	150	-42.400%
2026-01-15	24.0000	24.0000	23.7000	23.7000	+17.910%	31	150	-39.241%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-22.093%	10	137	-28.358%
2025-12-26	25.9000	26.0000	25.7000	25.8000	+4.200%	32	137	-44.186%
2025-12-23	24.7600	24.7600	24.7600	24.7600	+2.739%	6	160	-41.842%
2025-12-12	24.1000	24.1000	24.1000	24.1000	+8.559%	2	166	-40.249%
2025-12-11	22.2000	22.2000	22.2000	22.2000	-5.532%	3	166	-35.135%
2025-12-05	23.5000	23.5000	23.5000	23.5000	-22.951%	3	169	-38.723%
2025-11-26	30.5000	30.5000	30.5000	30.5000	+8.271%	3	167	-52.787%
2025-11-20	27.6000	28.2000	27.6000	28.1700	+0.823%	205	167	-48.882%
2025-11-19	27.9400	27.9400	27.9400	27.9400	-11.019%	1	295	-48.461%
2025-11-14	31.4000	31.4000	31.4000	31.4000	-5.706%	1	295	-54.140%
2025-11-13	31.2000	33.3000	31.2000	33.3000	+8.469%	3	295	-56.757%
2025-11-12	30.7000	30.7000	30.7000	30.7000	+8.981%	1	294	-53.094%
2025-11-11	28.1700	28.1700	28.1700	28.1700	+1.076%	1	294	-48.882%
2025-11-10	28.0300	28.0300	27.8700	27.8700	-7.100%	20	294	-48.332%
2025-11-07	28.2000	30.0000	28.2000	30.0000	+32.743%	5	300	-52.000%
2025-11-05	22.6000	22.6000	22.6000	22.6000	+2.914%	1	302	-36.283%
2025-11-04	21.8600	21.9600	21.8600	21.9600	+8.391%	2	302	-34.426%
2025-10-29	20.0000	20.2600	20.0000	20.2600	-19.283%	8	302	-28.924%
2025-10-27	25.0000	25.1000	25.0000	25.1000	+2.869%	9	287	-42.629%
2025-10-23	24.4000	25.3600	24.3000	24.4000	-3.557%	15	287	-40.984%
2025-10-22	25.6000	25.6000	25.3000	25.3000	+7.660%	14	275	-43.083%
2025-10-15	23.5000	23.5000	23.5000	23.5000	-16.548%	1	261	-38.723%
2025-10-10	28.1600	28.1600	28.1600	28.1600	+22.862%	1	262	-48.864%
2025-10-07	23.0000	23.1100	22.9200	22.9200	+8.626%	6	260	-37.173%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-12.303%	2	260	-31.754%
2025-10-02	23.4800	24.0600	23.4800	24.0600	+1.863%	3	260	-40.150%
2025-10-01	23.6200	23.6200	23.6200	23.6200	-11.203%	1	260	-39.035%
2025-09-26	27.0000	27.0000	26.6000	26.6000	+1.799%	3	259	-45.865%
2025-09-25	25.1000	26.1300	25.1000	26.1300	+16.444%	3	256	-44.891%
2025-09-24	22.4400	22.4400	22.4400	22.4400	+2.936%	1	259	-35.829%
2025-09-23	21.9000	22.3000	21.8000	21.8000	+3.318%	12	258	-33.945%
2025-09-22	21.4000	21.4000	21.1000	21.1000	-4.091%	11	250	-31.754%
2025-09-16	22.0000	22.0000	22.0000	22.0000	+3.725%	10	244	-34.545%
2025-09-11	21.1000	21.2100	21.1000	21.2100	+3.971%	2	239	-32.107%
2025-09-08	20.4000	20.4000	20.4000	20.4000	-24.444%	10	237	-29.412%
2025-08-25	26.7700	27.0000	26.7700	27.0000	-1.639%	2	232	-46.667%
2025-08-22	28.4900	28.4900	27.4000	27.4500	-8.500%	13	234	-47.541%
2025-08-20	30.0000	30.0000	30.0000	30.0000	+6.383%	1	225	-52.000%
2025-08-19	26.4100	28.2000	26.4100	28.2000	-7.662%	6	225	-48.936%
2025-08-13	30.1000	30.5400	30.1000	30.5400	-6.890%	2	225	-52.849%
2025-08-12	36.1300	36.1300	32.3000	32.8000	-15.245%	3	224	-56.098%
2025-08-11	38.7000	38.7000	38.7000	38.7000	+1.842%	1	223	-62.791%
2025-08-04	38.0000	38.0000	38.0000	38.0000	+7.042%	1	223	-62.105%
2025-08-01	35.5000	35.5000	35.5000	35.5000	+4.720%	3	224	-59.437%
2025-07-31	33.9000	33.9000	33.9000	33.9000	+1.649%	1	225	-57.522%
2025-07-24	33.3500	33.3500	33.3500	33.3500	-0.744%	1	224	-56.822%
2025-07-14	33.6000	33.6000	33.6000	33.6000	+0.901%	1	223	-57.143%
2025-07-11	33.3000	33.3000	33.3000	33.3000	-4.585%	3	222	-56.757%
2025-07-08	34.9000	34.9000	34.9000	34.9000	+0.316%	3	219	-58.739%
2025-07-07	34.4500	34.7900	34.4500	34.7900	+5.106%	3	216	-58.609%
2025-07-01	33.8100	33.8100	33.1000	33.1000	+1.721%	2	217	-56.495%
2025-06-27	32.5400	32.5400	32.5400	32.5400	-0.337%	5	218	-55.747%
2025-06-26	32.6500	32.6500	32.6500	32.6500	-0.153%	6	213	-55.896%
2025-06-25	31.3000	32.7000	31.3000	32.7000	-1.861%	2	207	-55.963%
2025-06-24	33.3200	33.3200	33.3200	33.3200	+1.338%	5	205	-56.783%
2025-06-23	32.6500	32.8800	32.0000	32.8800	-0.061%	3	201	-56.204%
2025-06-20	32.6000	32.9000	32.6000	32.9000	+9.667%	6	201	-56.231%
2025-06-17	30.0000	30.0000	30.0000	30.0000	+1.078%	2	201	-52.000%
2025-06-16	29.6800	29.6800	29.6800	29.6800	-7.105%	1	200	-51.482%
2025-06-12	31.7300	31.9500	31.7300	31.9500	+5.272%	2	201	-54.930%
2025-06-11	28.7000	30.3500	28.7000	30.3500	+1.167%	22	201	-52.554%
2025-06-10	31.5000	31.5000	30.0000	30.0000	-13.892%	7	199	-52.000%
2025-06-05	34.8400	34.8400	34.8400	34.8400	-5.352%	2	199	-58.668%
2025-06-04	36.8100	36.8100	36.8100	36.8100	-6.692%	10	199	-60.880%
2025-06-03	39.4500	39.4500	39.4500	39.4500	-10.988%	1	199	-63.498%
2025-06-02	46.2000	46.2000	44.3200	44.3200	+6.795%	2	199	-67.509%
2025-05-29	41.5000	41.5000	41.5000	41.5000	+2.368%	5	197	-65.301%
2025-05-27	40.5400	40.5400	40.5400	40.5400	+0.347%	1	197	-64.480%
2025-05-22	39.2000	40.4000	38.3000	40.4000	+29.280%	10	196	-64.356%
2025-05-12	33.0000	33.0000	31.2500	31.2500	-25.948%	6	195	-53.920%
2025-05-07	42.2000	42.2000	42.2000	42.2000	+0.404%	100	195	-65.877%
2025-05-06	42.3500	42.4000	42.0000	42.0300	+12.681%	8	95	-65.739%
2025-05-02	37.3000	37.3000	37.3000	37.3000	+7.493%	4	96	-61.394%
2025-05-01	34.7000	34.7000	34.7000	34.7000	0.000%	51	94	-58.501%
2025-04-30	34.7000	34.7000	34.7000	34.7000	+51.198%	1	43	-58.501%
2025-04-23	22.8000	22.9500	22.3000	22.9500	-18.761%	8	43	-37.255%
2025-04-11	28.2500	28.2500	28.2500	28.2500	+9.794%	4	43	-49.027%
2025-04-08	25.7300	25.7300	25.7300	25.7300	-21.194%	2	45	-44.034%
2025-04-03	32.6500	32.6500	32.6500	32.6500	+24.144%	6	43	-55.896%
2025-03-25	26.3000	26.3000	26.3000	26.3000	-13.201%	2	37	-45.247%
2025-03-20	30.3000	30.3000	30.3000	30.3000	+3.981%	2	39	-52.475%
2025-03-18	28.9600	29.1400	28.9600	29.1400	+20.363%	3	37	-50.583%
2025-03-03	24.2100	24.2100	24.2100	24.2100	+58.235%	2	34	-40.520%
2025-01-14	14.9000	15.3000	14.9000	15.3000	+1.325%	11	32	-5.882%
2025-01-13	15.1000	15.1000	15.1000	15.1000	+1.342%	3	21	-4.636%
2025-01-10	17.4800	17.4800	14.9000	14.9000	+86.250%	34	18	-3.356%
2024-09-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+80.000%