Dark

CME20270115C290
CME Jan 15 2027 290.00 Call (CME270115C00290000)
option OPRA

EOD

Aug 14, 2026

10.80+20.000%(+1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.0000	11.0000	10.7800	10.8000	+20.000%	5	221	0.000%
2026-08-13	9.0000	9.0000	9.0000	9.0000	-10.000%	10	219	+20.000%
2026-08-10	10.6000	10.6000	10.0000	10.0000	+1.010%	18	209	+8.000%
2026-08-07	9.9000	9.9000	9.9000	9.9000	-2.941%	1	191	+9.091%
2026-08-06	11.4000	11.4000	10.2000	10.2000	-19.685%	2	190	+5.882%
2026-07-31	11.8300	12.7000	11.3800	12.7000	+6.723%	3	188	-14.961%
2026-07-30	11.9000	11.9000	11.9000	11.9000	-4.800%	2	188	-9.244%
2026-07-29	12.0000	12.5000	12.0000	12.5000	+30.890%	11	188	-13.600%
2026-07-22	9.5500	9.5500	9.5500	9.5500	+51.587%	2	178	+13.089%
2026-07-21	6.4000	6.4000	6.2000	6.3000	-8.696%	17	180	+71.429%
2026-07-17	7.5000	7.5000	6.9000	6.9000	+27.778%	24	172	+56.522%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-11.475%	1	194	+100.000%
2026-07-13	6.4000	6.4000	6.1000	6.1000	+1.667%	6	195	+77.049%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-22.380%	3	196	+80.000%
2026-07-08	7.7300	7.7300	7.7300	7.7300	+13.676%	5	196	+39.715%
2026-07-07	6.9000	6.9000	6.8000	6.8000	+15.254%	9	196	+58.824%
2026-07-06	5.9000	5.9000	5.1000	5.9000	+22.917%	11	187	+83.051%
2026-07-01	3.9000	4.9000	3.9000	4.8000	+48.607%	11	181	+125.000%
2026-06-29	2.5000	3.4000	2.5000	3.2300	-15.666%	13	183	+234.365%
2026-06-26	4.1100	4.1100	3.8300	3.8300	-13.933%	3	173	+181.984%
2026-06-25	4.2500	4.4500	4.2500	4.4500	-42.949%	5	170	+142.697%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-8.235%	10	170	+38.462%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-10.432%	1	169	+27.059%
2026-06-17	9.1700	9.4900	9.1700	9.4900	-12.130%	2	169	+13.804%
2026-06-16	11.7000	11.9200	10.8000	10.8000	-28.000%	18	169	0.000%
2026-06-12	15.0000	15.0000	15.0000	15.0000	-1.961%	1	162	-28.000%
2026-06-11	15.3000	15.3000	15.3000	15.3000	+19.531%	1	162	-29.412%
2026-06-09	12.5400	13.1900	11.6300	12.8000	+37.634%	28	162	-15.625%
2026-06-08	9.8200	10.2000	9.3000	9.3000	-25.600%	6	158	+16.129%
2026-06-05	12.2000	12.5000	12.2000	12.5000	+11.210%	2	158	-13.600%
2026-06-04	12.0000	12.0000	11.1000	11.2400	+5.047%	9	160	-3.915%
2026-06-03	10.7000	10.7000	10.7000	10.7000	+9.184%	1	158	+0.935%
2026-06-02	8.6000	9.9000	7.8000	9.8000	-6.667%	38	157	+10.204%
2026-06-01	13.5000	13.5000	10.5000	10.5000	-41.011%	13	122	+2.857%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+0.565%	1	121	-39.326%
2026-05-28	18.7000	18.7000	17.7000	17.7000	-3.279%	12	121	-38.983%
2026-05-27	18.3000	18.3000	18.3000	18.3000	-39.000%	1	121	-40.984%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-14.869%	20	120	-64.000%
2026-05-19	35.2400	35.2400	35.2400	35.2400	+2.145%	10	140	-69.353%
2026-05-18	34.6000	34.6000	34.5000	34.5000	+17.347%	20	140	-68.696%
2026-05-14	29.4000	29.4000	29.4000	29.4000	+23.529%	10	140	-63.265%
2026-05-13	23.8000	23.8000	23.8000	23.8000	+3.930%	10	130	-54.622%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-3.943%	1	130	-52.838%
2026-04-30	23.8400	23.8400	23.8400	23.8400	+6.286%	3	129	-54.698%
2026-04-29	22.4300	22.4300	22.4300	22.4300	-0.267%	1	126	-51.850%
2026-04-28	22.4000	22.5700	22.3600	22.4900	+12.450%	18	125	-51.979%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-10.314%	1	127	-46.000%
2026-04-22	19.6300	22.3000	19.6300	22.3000	-47.824%	2	128	-51.570%
2026-04-06	42.7400	42.7400	42.7400	42.7400	+9.871%	2	127	-74.731%
2026-03-24	40.1000	40.1000	38.9000	38.9000	-9.451%	15	129	-72.237%
2026-03-19	43.3600	43.3600	42.9600	42.9600	+7.508%	9	142	-74.860%
2026-03-11	39.9600	39.9600	39.9600	39.9600	+4.607%	1	151	-72.973%
2026-03-10	38.2000	38.2000	38.2000	38.2000	-14.234%	1	152	-71.728%
2026-03-09	44.7000	44.7000	44.2700	44.5400	-0.580%	35	153	-75.752%
2026-03-06	44.8000	44.8000	44.8000	44.8000	+3.704%	1	166	-75.893%
2026-03-05	43.2000	43.2000	43.2000	43.2000	-3.139%	1	165	-75.000%
2026-03-04	44.6000	44.6000	44.6000	44.6000	-10.978%	1	166	-75.785%
2026-03-03	50.1000	50.1000	50.1000	50.1000	+11.333%	1	167	-78.443%
2026-02-27	44.3000	45.0000	44.3000	45.0000	+1.580%	31	168	-76.000%
2026-02-25	44.3000	44.3000	44.3000	44.3000	+35.391%	2	167	-75.621%
2026-02-19	32.6500	32.7200	32.4800	32.7200	-3.765%	15	167	-66.993%
2026-02-13	33.3200	34.0000	33.3200	34.0000	-4.225%	9	182	-68.235%
2026-02-12	35.5000	35.5000	35.5000	35.5000	+65.733%	8	182	-69.577%
2026-01-28	21.4200	21.4200	21.4200	21.4200	+13.333%	4	182	-49.580%
2026-01-20	18.8000	18.9000	18.8000	18.9000	+26.000%	2	182	-42.857%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+25.000%	6	180	-28.000%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-7.692%	20	174	-10.000%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	194	-16.923%
2025-12-31	14.5000	14.5000	14.3500	14.3500	-13.030%	11	193	-24.739%
2025-12-29	16.0000	16.5000	16.0000	16.5000	-6.621%	2	193	-34.545%
2025-12-26	17.6700	17.6700	17.6700	17.6700	+17.800%	9	192	-38.879%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.956%	97	201	-28.000%
2025-12-17	15.9500	15.9500	15.9500	15.9500	+1.592%	2	201	-32.288%
2025-12-12	15.7000	15.7000	15.7000	15.7000	+4.667%	1	201	-31.210%
2025-12-11	14.0000	15.0000	14.0000	15.0000	0.000%	20	202	-28.000%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-16.759%	1	202	-28.000%
2025-12-04	18.0200	18.0200	18.0200	18.0200	-11.667%	1	201	-40.067%
2025-12-01	20.3300	20.4800	19.7600	20.4000	-5.774%	7	201	-47.059%
2025-11-12	21.6500	21.6500	21.6500	21.6500	+55.308%	1	199	-50.115%
2025-11-04	13.2300	14.1600	12.0000	13.9400	-6.128%	10	198	-22.525%
2025-10-31	14.8500	14.8500	14.8500	14.8500	-4.194%	1	198	-27.273%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-0.832%	5	198	-30.323%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-1.201%	1	196	-30.902%
2025-10-21	15.8700	15.9400	15.8200	15.8200	+5.467%	13	196	-31.732%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-17.127%	1	183	-28.000%
2025-10-13	17.8900	18.1000	17.7600	18.1000	-9.500%	9	183	-40.331%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+41.243%	3	174	-46.000%
2025-10-06	14.6000	14.6000	14.1100	14.1600	-5.600%	23	171	-23.729%
2025-10-02	15.0000	15.0000	15.0000	15.0000	-15.302%	2	148	-28.000%
2025-09-26	17.7100	17.7100	17.7100	17.7100	+23.329%	2	148	-39.018%
2025-09-23	14.1900	14.3600	14.1900	14.3600	-2.973%	11	146	-24.791%
2025-09-18	14.8000	14.8000	14.8000	14.8000	-5.612%	1	135	-27.027%
2025-08-29	16.2000	16.2000	15.4900	15.6800	-5.142%	9	135	-31.122%
2025-08-28	16.3300	16.5300	16.3300	16.5300	-9.918%	12	135	-34.664%
2025-08-26	18.3500	18.3500	18.3500	18.3500	+14.688%	3	145	-41.144%
2025-08-25	16.0000	16.0000	16.0000	16.0000	-16.667%	3	142	-32.500%
2025-08-18	20.8400	20.8400	19.2000	19.2000	-25.668%	2	142	-43.750%
2025-08-04	25.8300	25.8300	25.8300	25.8300	+15.416%	3	143	-58.188%
2025-07-28	22.3800	22.3800	22.3800	22.3800	+3.134%	1	141	-51.743%
2025-07-23	21.7000	21.7000	21.7000	21.7000	-6.586%	5	141	-50.230%
2025-06-24	23.0800	23.2300	23.0800	23.2300	+11.148%	5	144	-53.508%
2025-06-11	20.9000	20.9000	20.9000	20.9000	+1.456%	1	139	-48.325%
2025-06-10	20.6000	20.6000	20.6000	20.6000	-7.912%	1	139	-47.573%
2025-06-09	22.3700	22.3700	22.3700	22.3700	-7.791%	2	139	-51.721%
2025-06-06	23.7000	24.4500	23.7000	24.2600	-3.997%	132	139	-55.482%
2025-06-05	26.1000	26.1000	24.9400	25.2700	-6.753%	61	198	-57.262%
2025-06-04	28.0000	28.0000	27.1000	27.1000	-10.265%	3	181	-60.148%
2025-06-03	33.0000	33.0000	27.2000	30.2000	-9.337%	118	181	-64.238%
2025-06-02	34.0900	34.0900	33.3100	33.3100	+5.013%	17	63	-67.577%
2025-05-30	31.3100	31.7200	31.1700	31.7200	+12.963%	26	79	-65.952%
2025-05-21	28.0800	28.0800	28.0800	28.0800	+10.334%	2	73	-61.538%
2025-05-16	25.4500	25.4500	25.4500	25.4500	-18.508%	4	73	-57.564%
2025-05-06	31.4000	31.4700	31.1000	31.2300	+5.364%	10	73	-65.418%
2025-05-05	29.4500	29.6400	29.4500	29.6400	+8.571%	4	63	-63.563%
2025-05-02	27.3000	27.3000	27.3000	27.3000	+8.765%	20	63	-60.440%
2025-04-30	25.1000	25.1000	25.1000	25.1000	+22.201%	2	53	-56.972%
2025-04-29	20.5400	20.5400	20.5400	20.5400	+6.370%	4	53	-47.420%
2025-04-22	19.3100	19.3100	19.3100	19.3100	+10.850%	16	53	-44.070%
2025-04-09	17.2400	17.4200	17.2400	17.4200	-4.443%	32	37	-38.002%
2025-04-08	18.2300	18.2300	18.2300	18.2300	-23.080%	2	21	-40.757%
2025-04-03	23.7000	23.7000	23.7000	23.7000	+29.863%	2	21	-54.430%
2025-03-25	18.1900	18.2500	18.1900	18.2500	-6.314%	6	21	-40.822%
2025-03-24	20.1100	20.1100	19.4800	19.4800	-8.716%	16	18	-44.559%
2025-03-18	21.2200	21.3400	21.2200	21.3400	+66.719%	4	4	-49.391%
2025-02-10	12.8000	12.8000	12.8000	12.8000	+31.959%	1	2	-15.625%
2025-01-22	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	+11.340%