Dark

CME20270115C280
CME Jan 15 2027 280.00 Call (CME270115C00280000)
option OPRA

EOD

Sep 30, 2026

8.62-2.157%(-0.19)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6000	8.6400	8.5800	8.6200	-2.157%	73	560	0.000%
2026-09-29	9.3300	9.3300	8.8100	8.8100	-24.701%	11	494	-2.157%
2026-09-22	11.6000	11.7000	11.6000	11.7000	-17.895%	2	494	-26.325%
2026-09-21	14.2500	14.2500	14.2500	14.2500	-1.042%	2	492	-39.509%
2026-09-18	14.2000	14.5000	14.2000	14.4000	+5.882%	4	492	-40.139%
2026-09-17	13.2000	13.6000	13.2000	13.6000	+1.115%	4	492	-36.618%
2026-09-16	14.1000	14.1000	13.4500	13.4500	-25.814%	3	491	-35.911%
2026-09-14	17.2500	18.1300	17.2500	18.1300	+16.968%	6	491	-52.454%
2026-09-11	15.4000	15.5000	15.0000	15.5000	+6.529%	36	489	-44.387%
2026-09-10	14.5500	14.5500	14.5500	14.5500	-16.235%	10	491	-40.756%
2026-09-08	17.6500	17.6500	16.8000	17.3700	+8.563%	13	491	-50.374%
2026-09-02	16.0000	16.0000	16.0000	16.0000	-27.273%	1	484	-46.125%
2026-08-31	22.3000	22.3000	22.0000	22.0000	+5.263%	2	484	-60.818%
2026-08-28	20.5500	20.9000	20.5500	20.9000	+12.245%	2	486	-58.756%
2026-08-27	19.7500	19.7500	18.6200	18.6200	-4.513%	2	487	-53.706%
2026-08-26	19.5000	19.5000	19.5000	19.5000	+8.939%	1	487	-55.795%
2026-08-25	17.8500	18.0000	17.8500	17.9000	-2.186%	12	487	-51.844%
2026-08-24	17.8000	18.7000	17.4000	18.3000	+10.441%	105	483	-52.896%
2026-08-21	16.4200	17.0000	16.4200	16.5700	+15.874%	13	436	-47.978%
2026-08-14	14.3000	14.3000	14.3000	14.3000	+22.432%	1	431	-39.720%
2026-08-11	12.4500	12.4500	11.6800	11.6800	-13.353%	7	430	-26.199%
2026-08-10	13.4800	13.4800	13.4800	13.4800	-0.882%	3	425	-36.053%
2026-08-07	13.6000	13.6000	13.6000	13.6000	+4.615%	1	423	-36.618%
2026-08-06	13.1000	13.1000	13.0000	13.0000	-12.281%	2	423	-33.692%
2026-07-31	14.8200	14.8200	14.8200	14.8200	-4.756%	1	421	-41.835%
2026-07-30	14.0000	15.5600	14.0000	15.5600	+1.699%	4	420	-44.602%
2026-07-29	15.5000	15.6000	15.3000	15.3000	+12.500%	41	422	-43.660%
2026-07-28	13.4500	13.7000	13.4500	13.6000	+16.239%	19	401	-36.618%
2026-07-27	11.8000	11.8000	11.6000	11.7000	+6.364%	20	399	-26.325%
2026-07-24	9.8000	11.0000	9.8000	11.0000	-6.780%	13	396	-21.636%
2026-07-23	12.7000	12.7000	11.7000	11.8000	+4.425%	14	396	-26.949%
2026-07-22	12.0000	12.0000	11.3000	11.3000	+52.703%	13	396	-23.717%
2026-07-21	8.2800	8.2800	7.4000	7.4000	-17.778%	2	396	+16.486%
2026-07-20	9.0000	9.0000	9.0000	9.0000	+1.124%	1	395	-4.222%
2026-07-17	9.7000	9.7000	8.9000	8.9000	-9.645%	34	395	-3.146%
2026-07-14	9.9000	9.9000	9.8500	9.8500	+6.257%	14	377	-12.487%
2026-07-07	8.5000	9.2700	8.5000	9.2700	+15.155%	5	363	-7.012%
2026-07-02	8.0500	8.0500	8.0500	8.0500	+91.667%	1	359	+7.081%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-23.636%	2	359	+105.238%
2026-06-29	4.4700	5.5000	4.0500	5.5000	-16.031%	80	357	+56.727%
2026-06-24	6.5500	6.5500	6.5500	6.5500	-35.910%	1	407	+31.603%
2026-06-22	10.3000	10.4800	10.0000	10.2200	-5.370%	23	406	-15.656%
2026-06-18	10.8000	10.8000	10.8000	10.8000	-28.947%	1	386	-20.185%
2026-06-16	14.0000	15.2000	13.8700	15.2000	-15.556%	11	386	-43.289%
2026-06-15	19.0000	19.0000	18.0000	18.0000	+3.448%	5	395	-52.111%
2026-06-12	17.4000	17.4000	17.4000	17.4000	-7.692%	1	391	-50.460%
2026-06-11	17.9500	19.5000	17.9500	18.8500	+11.936%	3	392	-54.271%
2026-06-10	16.8000	16.8400	16.8000	16.8400	+20.286%	2	393	-48.812%
2026-06-09	13.5000	14.0000	13.5000	14.0000	+16.861%	4	394	-38.429%
2026-06-08	13.0000	13.0400	11.9800	11.9800	-11.259%	65	396	-28.047%
2026-06-05	14.6000	14.6000	13.5000	13.5000	-7.280%	3	361	-36.148%
2026-06-04	14.9900	14.9900	13.8000	14.5600	+10.136%	25	362	-40.797%
2026-06-03	14.4000	14.4000	12.8000	13.2200	+4.094%	132	362	-34.796%
2026-06-02	11.4500	12.7000	11.4500	12.7000	-14.993%	6	275	-32.126%
2026-06-01	17.5000	17.5000	14.9400	14.9400	-35.043%	13	275	-42.303%
2026-05-29	23.2300	23.2400	22.9900	23.0000	-3.361%	12	262	-62.522%
2026-05-27	23.8000	23.8000	23.8000	23.8000	-17.073%	60	250	-63.782%
2026-05-13	28.7000	28.7000	28.7000	28.7000	+16.194%	2	257	-69.965%
2026-05-11	24.5000	24.7000	24.5000	24.7000	-12.411%	22	257	-65.101%
2026-05-07	28.2000	28.2000	28.2000	28.2000	-7.541%	2	248	-69.433%
2026-05-01	30.4000	30.5000	30.4000	30.5000	+3.390%	2	247	-71.738%
2026-04-30	29.4000	29.5000	29.3500	29.5000	+13.027%	3	247	-70.780%
2026-04-27	26.2000	26.6000	26.1000	26.1000	-7.018%	53	247	-66.973%
2026-04-23	26.5000	28.0700	26.5000	28.0700	-1.853%	4	222	-69.291%
2026-04-17	28.6000	28.6000	28.6000	28.6000	-30.901%	1	220	-69.860%
2026-03-26	41.4000	41.4000	41.3900	41.3900	-27.386%	2	220	-79.174%
2026-03-03	57.0000	57.0000	57.0000	57.0000	+0.867%	2	219	-84.877%
2026-03-02	56.5100	56.5100	56.5100	56.5100	+13.588%	2	221	-84.746%
2026-02-27	50.5000	50.5000	49.7500	49.7500	+8.270%	16	221	-82.673%
2026-02-26	45.9500	45.9500	45.9500	45.9500	-10.341%	8	221	-81.240%
2026-02-25	53.2500	53.2500	51.2500	51.2500	+5.670%	44	225	-83.180%
2026-02-24	48.5000	48.5000	47.4000	48.5000	+27.968%	65	225	-82.227%
2026-02-19	37.9000	37.9000	37.9000	37.9000	-5.036%	1	288	-77.256%
2026-02-13	39.9100	39.9100	39.9100	39.9100	-3.831%	12	276	-78.401%
2026-02-12	41.5000	41.5000	41.5000	41.5000	+2.016%	9	276	-79.229%
2026-02-11	40.6800	40.6800	40.6800	40.6800	+0.321%	15	285	-78.810%
2026-02-09	41.0000	41.0000	40.5100	40.5500	+11.708%	7	270	-78.742%
2026-02-05	36.3000	36.3000	36.3000	36.3000	+21.405%	2	265	-76.253%
2026-02-02	29.9000	29.9000	29.9000	29.9000	+15.000%	2	265	-71.171%
2026-01-26	26.0000	26.0000	26.0000	26.0000	+8.605%	10	265	-66.846%
2026-01-23	23.9400	23.9400	23.9400	23.9400	+4.314%	5	275	-63.993%
2026-01-22	23.1700	23.1700	22.9500	22.9500	-1.502%	21	275	-62.440%
2026-01-21	23.5000	23.5000	23.3000	23.3000	+4.484%	2	294	-63.004%
2026-01-16	21.0000	22.3000	21.0000	22.3000	+13.198%	2	294	-61.345%
2026-01-15	19.7000	19.7000	19.7000	19.7000	+25.318%	1	294	-56.244%
2026-01-13	15.7200	15.7200	15.7200	15.7200	+3.014%	2	294	-45.165%
2026-01-12	15.2600	15.2600	15.2600	15.2600	-8.072%	2	292	-43.512%
2026-01-08	16.6000	16.6000	16.6000	16.6000	+5.063%	7	290	-48.072%
2026-01-07	15.8000	15.8000	15.8000	15.8000	0.000%	1	297	-45.443%
2026-01-06	15.8000	15.8000	15.8000	15.8000	-5.615%	1	297	-45.443%
2026-01-02	16.7400	16.7400	16.7400	16.7400	-16.300%	1	297	-48.507%
2025-12-23	20.0000	20.0000	20.0000	20.0000	+6.952%	1	298	-56.900%
2025-12-22	18.7000	18.7000	18.7000	18.7000	+8.721%	1	298	-53.904%
2025-12-19	17.2000	17.2000	17.2000	17.2000	-10.881%	1	298	-49.884%
2025-12-11	19.1000	19.3000	19.1000	19.3000	-13.414%	23	298	-55.337%
2025-12-04	22.2900	22.2900	22.2900	22.2900	-15.887%	1	300	-61.328%
2025-11-28	26.5000	26.5000	26.5000	26.5000	+19.910%	1	300	-67.472%
2025-11-21	22.1000	22.1000	22.0900	22.1000	+0.455%	6	300	-60.995%
2025-11-19	22.6200	22.6200	22.0000	22.0000	-24.138%	19	294	-60.818%
2025-11-17	28.2000	29.0000	28.0000	29.0000	+9.848%	8	286	-70.276%
2025-11-14	26.4000	26.4000	26.4000	26.4000	-8.966%	9	286	-67.348%
2025-11-13	27.7200	29.0000	27.7200	29.0000	+23.404%	4	277	-70.276%
2025-11-11	23.5000	23.5000	23.5000	23.5000	+25.333%	4	277	-63.319%
2025-11-06	18.7500	18.7500	18.7500	18.7500	-3.895%	10	277	-54.027%
2025-11-05	19.6000	20.5000	19.5100	19.5100	+14.697%	9	287	-55.818%
2025-11-03	17.0100	17.0100	17.0100	17.0100	-10.000%	2	289	-49.324%
2025-10-28	19.3000	19.3000	18.9000	18.9000	-11.268%	27	289	-54.392%
2025-10-22	21.3000	21.3000	21.3000	21.3000	+2.404%	10	288	-59.531%
2025-10-13	20.8000	20.8000	20.8000	20.8000	-9.565%	1	288	-58.558%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+31.881%	10	288	-62.522%
2025-10-06	17.5000	18.2400	17.2000	17.4400	-22.832%	28	278	-50.573%
2025-09-29	22.5500	22.6500	22.2300	22.6000	+5.460%	10	280	-61.858%
2025-09-26	21.4300	21.4300	21.4300	21.4300	+21.416%	1	280	-59.776%
2025-09-23	17.6500	17.6500	17.6500	17.6500	+1.437%	5	280	-51.161%
2025-09-22	17.4000	17.4000	17.4000	17.4000	-4.396%	9	280	-50.460%
2025-09-12	18.2000	18.2000	18.2000	18.2000	+6.682%	1	280	-52.637%
2025-09-08	16.4000	17.1600	16.4000	17.0600	-16.821%	20	280	-49.472%
2025-08-28	20.2300	20.5100	20.2300	20.5100	-5.134%	12	262	-57.972%
2025-08-25	21.6200	21.6200	21.6200	21.6200	-1.727%	5	258	-60.130%
2025-08-22	23.6900	23.6900	22.0000	22.0000	-3.084%	11	258	-60.818%
2025-08-18	25.8000	25.8000	22.7000	22.7000	-12.016%	21	249	-62.026%
2025-08-15	26.3200	26.3200	25.8000	25.8000	-0.731%	4	239	-66.589%
2025-08-14	26.3400	26.3400	25.9900	25.9900	-15.342%	60	238	-66.833%
2025-08-07	30.4300	30.7000	30.4300	30.7000	+0.887%	6	182	-71.922%
2025-08-01	30.2000	30.4300	30.2000	30.4300	+12.704%	6	183	-71.673%
2025-07-23	26.3000	27.0000	26.3000	27.0000	-6.768%	6	183	-68.074%
2025-07-17	28.9600	28.9600	28.9600	28.9600	+10.534%	1	183	-70.235%
2025-07-15	26.2000	26.2000	26.2000	26.2000	-10.120%	1	182	-67.099%
2025-07-08	29.1500	29.1500	29.1500	29.1500	+0.069%	1	181	-70.429%
2025-07-07	29.2300	29.2300	29.1300	29.1300	+5.927%	2	181	-70.409%
2025-06-30	27.5000	27.5000	27.5000	27.5000	+0.696%	5	183	-68.655%
2025-06-24	27.3100	27.3100	27.3100	27.3100	+0.368%	1	183	-68.436%
2025-06-20	28.0000	28.0000	27.2100	27.2100	+6.706%	32	182	-68.320%
2025-06-10	26.0000	26.0000	25.5000	25.5000	-0.352%	2	182	-66.196%
2025-06-09	25.5900	25.5900	25.5900	25.5900	-11.759%	1	181	-66.315%
2025-06-06	29.0000	29.0000	29.0000	29.0000	-0.617%	10	181	-70.276%
2025-06-05	29.1800	29.1800	29.1800	29.1800	-10.491%	15	181	-70.459%
2025-06-04	32.6000	32.6000	32.6000	32.6000	-6.214%	3	166	-73.558%
2025-06-03	34.7600	34.7600	34.7600	34.7600	-10.111%	4	166	-75.201%
2025-06-02	38.6700	38.6700	38.6700	38.6700	+7.716%	1	162	-77.709%
2025-05-27	35.9000	35.9000	35.9000	35.9000	+19.587%	1	161	-75.989%
2025-05-16	30.0200	30.0200	30.0200	30.0200	+23.539%	4	160	-71.286%
2025-05-12	26.0000	26.0000	24.3000	24.3000	-29.667%	3	161	-64.527%
2025-05-08	34.5500	34.5500	34.5500	34.5500	-2.263%	1	159	-75.051%
2025-05-05	35.3500	35.3500	35.3500	35.3500	+3.393%	2	158	-75.615%
2025-05-02	32.3000	34.3100	32.3000	34.1900	+14.732%	8	160	-74.788%
2025-04-30	29.8000	29.8000	29.8000	29.8000	+10.166%	2	159	-71.074%
2025-04-29	27.0500	27.0500	27.0500	27.0500	+27.956%	6	161	-68.133%
2025-04-23	21.1400	21.1400	21.1400	21.1400	-4.989%	1	155	-59.224%
2025-04-17	22.2500	22.2500	22.2500	22.2500	-1.418%	4	155	-61.258%
2025-04-15	22.5700	22.5700	22.5700	22.5700	-4.161%	3	155	-61.808%
2025-04-11	23.5500	23.5500	23.5500	23.5500	-15.288%	4	152	-63.397%
2025-04-03	27.8000	27.8000	27.8000	27.8000	+13.981%	2	150	-68.993%
2025-04-01	24.3900	24.3900	24.3900	24.3900	+6.275%	8	150	-64.658%
2025-03-27	22.9500	22.9500	22.9500	22.9500	+4.556%	2	142	-62.440%
2025-03-25	23.0000	23.8000	21.9500	21.9500	-12.724%	5	140	-60.729%
2025-03-20	25.1500	25.1500	25.1500	25.1500	+11.877%	1	137	-65.726%
2025-03-11	22.4800	22.4800	22.4800	22.4800	+21.514%	105	136	-61.655%
2025-02-26	18.3000	18.5000	18.3000	18.5000	-7.268%	2	36	-53.405%
2025-02-12	19.9500	19.9500	19.9500	19.9500	+42.500%	20	36	-56.792%
2025-01-24	14.0000	14.0000	14.0000	14.0000	+12.000%	20	36	-38.429%
2025-01-22	12.5000	12.5000	12.5000	12.5000	-8.759%	10	36	-31.040%
2025-01-16	13.7000	13.7000	13.7000	13.7000	+10.217%	25	26	-37.080%
2025-01-13	12.4300	12.4300	12.4300	12.4300	0.000%	1	1	-30.652%