Dark

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

EOD

Jul 1, 2026

4.80+48.607%(+1.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9000	4.9000	3.9000	4.8000	+48.607%	11	181	0.000%
2026-06-29	2.5000	3.4000	2.5000	3.2300	-15.666%	13	183	+48.607%
2026-06-26	4.1100	4.1100	3.8300	3.8300	-13.933%	3	173	+25.326%
2026-06-25	4.2500	4.4500	4.2500	4.4500	-42.949%	5	170	+7.865%
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	-43.529%
2026-06-17	9.1700	9.4900	9.1700	9.4900	-12.130%	2	169	-49.420%
2026-06-16	11.7000	11.9200	10.8000	10.8000	-28.000%	18	169	-55.556%
2026-06-12	15.0000	15.0000	15.0000	15.0000	-1.961%	1	162	-68.000%
2026-06-11	15.3000	15.3000	15.3000	15.3000	+19.531%	1	162	-68.627%
2026-06-09	12.5400	13.1900	11.6300	12.8000	+37.634%	28	162	-62.500%
2026-06-08	9.8200	10.2000	9.3000	9.3000	-25.600%	6	158	-48.387%
2026-06-05	12.2000	12.5000	12.2000	12.5000	+11.210%	2	158	-61.600%
2026-06-04	12.0000	12.0000	11.1000	11.2400	+5.047%	9	160	-57.295%
2026-06-03	10.7000	10.7000	10.7000	10.7000	+9.184%	1	158	-55.140%
2026-06-02	8.6000	9.9000	7.8000	9.8000	-6.667%	38	157	-51.020%
2026-06-01	13.5000	13.5000	10.5000	10.5000	-41.011%	13	122	-54.286%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+0.565%	1	121	-73.034%
2026-05-28	18.7000	18.7000	17.7000	17.7000	-3.279%	12	121	-72.881%
2026-05-27	18.3000	18.3000	18.3000	18.3000	-39.000%	1	121	-73.770%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-14.869%	20	120	-84.000%
2026-05-19	35.2400	35.2400	35.2400	35.2400	+2.145%	10	140	-86.379%
2026-05-18	34.6000	34.6000	34.5000	34.5000	+17.347%	20	140	-86.087%
2026-05-14	29.4000	29.4000	29.4000	29.4000	+23.529%	10	140	-83.673%
2026-05-13	23.8000	23.8000	23.8000	23.8000	+3.930%	10	130	-79.832%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-3.943%	1	130	-79.039%
2026-04-30	23.8400	23.8400	23.8400	23.8400	+6.286%	3	129	-79.866%
2026-04-29	22.4300	22.4300	22.4300	22.4300	-0.267%	1	126	-78.600%
2026-04-28	22.4000	22.5700	22.3600	22.4900	+12.450%	18	125	-78.657%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-10.314%	1	127	-76.000%
2026-04-22	19.6300	22.3000	19.6300	22.3000	-47.824%	2	128	-78.475%
2026-04-06	42.7400	42.7400	42.7400	42.7400	+9.871%	2	127	-88.769%
2026-03-24	40.1000	40.1000	38.9000	38.9000	-9.451%	15	129	-87.661%
2026-03-19	43.3600	43.3600	42.9600	42.9600	+7.508%	9	142	-88.827%
2026-03-11	39.9600	39.9600	39.9600	39.9600	+4.607%	1	151	-87.988%
2026-03-10	38.2000	38.2000	38.2000	38.2000	-14.234%	1	152	-87.435%
2026-03-09	44.7000	44.7000	44.2700	44.5400	-0.580%	35	153	-89.223%
2026-03-06	44.8000	44.8000	44.8000	44.8000	+3.704%	1	166	-89.286%
2026-03-05	43.2000	43.2000	43.2000	43.2000	-3.139%	1	165	-88.889%
2026-03-04	44.6000	44.6000	44.6000	44.6000	-10.978%	1	166	-89.238%
2026-03-03	50.1000	50.1000	50.1000	50.1000	+11.333%	1	167	-90.419%
2026-02-27	44.3000	45.0000	44.3000	45.0000	+1.580%	31	168	-89.333%
2026-02-25	44.3000	44.3000	44.3000	44.3000	+35.391%	2	167	-89.165%
2026-02-19	32.6500	32.7200	32.4800	32.7200	-3.765%	15	167	-85.330%
2026-02-13	33.3200	34.0000	33.3200	34.0000	-4.225%	9	182	-85.882%
2026-02-12	35.5000	35.5000	35.5000	35.5000	+65.733%	8	182	-86.479%
2026-01-28	21.4200	21.4200	21.4200	21.4200	+13.333%	4	182	-77.591%
2026-01-20	18.8000	18.9000	18.8000	18.9000	+26.000%	2	182	-74.603%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+25.000%	6	180	-68.000%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-7.692%	20	174	-60.000%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	194	-63.077%
2025-12-31	14.5000	14.5000	14.3500	14.3500	-13.030%	11	193	-66.551%
2025-12-29	16.0000	16.5000	16.0000	16.5000	-6.621%	2	193	-70.909%
2025-12-26	17.6700	17.6700	17.6700	17.6700	+17.800%	9	192	-72.835%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.956%	97	201	-68.000%
2025-12-17	15.9500	15.9500	15.9500	15.9500	+1.592%	2	201	-69.906%
2025-12-12	15.7000	15.7000	15.7000	15.7000	+4.667%	1	201	-69.427%
2025-12-11	14.0000	15.0000	14.0000	15.0000	0.000%	20	202	-68.000%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-16.759%	1	202	-68.000%
2025-12-04	18.0200	18.0200	18.0200	18.0200	-11.667%	1	201	-73.363%
2025-12-01	20.3300	20.4800	19.7600	20.4000	-5.774%	7	201	-76.471%
2025-11-12	21.6500	21.6500	21.6500	21.6500	+55.308%	1	199	-77.829%
2025-11-04	13.2300	14.1600	12.0000	13.9400	-6.128%	10	198	-65.567%
2025-10-31	14.8500	14.8500	14.8500	14.8500	-4.194%	1	198	-67.677%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-0.832%	5	198	-69.032%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-1.201%	1	196	-69.290%
2025-10-21	15.8700	15.9400	15.8200	15.8200	+5.467%	13	196	-69.659%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-17.127%	1	183	-68.000%
2025-10-13	17.8900	18.1000	17.7600	18.1000	-9.500%	9	183	-73.481%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+41.243%	3	174	-76.000%
2025-10-06	14.6000	14.6000	14.1100	14.1600	-5.600%	23	171	-66.102%
2025-10-02	15.0000	15.0000	15.0000	15.0000	-15.302%	2	148	-68.000%
2025-09-26	17.7100	17.7100	17.7100	17.7100	+23.329%	2	148	-72.897%
2025-09-23	14.1900	14.3600	14.1900	14.3600	-2.973%	11	146	-66.574%
2025-09-18	14.8000	14.8000	14.8000	14.8000	-5.612%	1	135	-67.568%
2025-08-29	16.2000	16.2000	15.4900	15.6800	-5.142%	9	135	-69.388%
2025-08-28	16.3300	16.5300	16.3300	16.5300	-9.918%	12	135	-70.962%
2025-08-26	18.3500	18.3500	18.3500	18.3500	+14.688%	3	145	-73.842%
2025-08-25	16.0000	16.0000	16.0000	16.0000	-16.667%	3	142	-70.000%
2025-08-18	20.8400	20.8400	19.2000	19.2000	-25.668%	2	142	-75.000%
2025-08-04	25.8300	25.8300	25.8300	25.8300	+15.416%	3	143	-81.417%
2025-07-28	22.3800	22.3800	22.3800	22.3800	+3.134%	1	141	-78.552%
2025-07-23	21.7000	21.7000	21.7000	21.7000	-6.586%	5	141	-77.880%
2025-06-24	23.0800	23.2300	23.0800	23.2300	+11.148%	5	144	-79.337%
2025-06-11	20.9000	20.9000	20.9000	20.9000	+1.456%	1	139	-77.033%
2025-06-10	20.6000	20.6000	20.6000	20.6000	-7.912%	1	139	-76.699%
2025-06-09	22.3700	22.3700	22.3700	22.3700	-7.791%	2	139	-78.543%
2025-06-06	23.7000	24.4500	23.7000	24.2600	-3.997%	132	139	-80.214%
2025-06-05	26.1000	26.1000	24.9400	25.2700	-6.753%	61	198	-81.005%
2025-06-04	28.0000	28.0000	27.1000	27.1000	-10.265%	3	181	-82.288%
2025-06-03	33.0000	33.0000	27.2000	30.2000	-9.337%	118	181	-84.106%
2025-06-02	34.0900	34.0900	33.3100	33.3100	+5.013%	17	63	-85.590%
2025-05-30	31.3100	31.7200	31.1700	31.7200	+12.963%	26	79	-84.868%
2025-05-21	28.0800	28.0800	28.0800	28.0800	+10.334%	2	73	-82.906%
2025-05-16	25.4500	25.4500	25.4500	25.4500	-18.508%	4	73	-81.139%
2025-05-06	31.4000	31.4700	31.1000	31.2300	+5.364%	10	73	-84.630%
2025-05-05	29.4500	29.6400	29.4500	29.6400	+8.571%	4	63	-83.806%
2025-05-02	27.3000	27.3000	27.3000	27.3000	+8.765%	20	63	-82.418%
2025-04-30	25.1000	25.1000	25.1000	25.1000	+22.201%	2	53	-80.876%
2025-04-29	20.5400	20.5400	20.5400	20.5400	+6.370%	4	53	-76.631%
2025-04-22	19.3100	19.3100	19.3100	19.3100	+10.850%	16	53	-75.142%
2025-04-09	17.2400	17.4200	17.2400	17.4200	-4.443%	32	37	-72.445%
2025-04-08	18.2300	18.2300	18.2300	18.2300	-23.080%	2	21	-73.670%
2025-04-03	23.7000	23.7000	23.7000	23.7000	+29.863%	2	21	-79.747%
2025-03-25	18.1900	18.2500	18.1900	18.2500	-6.314%	6	21	-73.699%
2025-03-24	20.1100	20.1100	19.4800	19.4800	-8.716%	16	18	-75.359%
2025-03-18	21.2200	21.3400	21.2200	21.3400	+66.719%	4	4	-77.507%
2025-02-10	12.8000	12.8000	12.8000	12.8000	+31.959%	1	2	-62.500%
2025-01-22	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-50.515%