Dark

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

EOD

Oct 1, 2026

6.50-8.836%(-0.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5000	6.6000	6.5000	6.5000	-8.836%	4	314	0.000%
2026-09-28	7.1300	7.1300	7.1300	7.1300	-22.500%	2	314	-8.836%
2026-09-23	9.3000	9.3000	9.2000	9.2000	-14.019%	7	314	-29.348%
2026-09-21	10.7000	10.7000	10.7000	10.7000	+2.885%	2	311	-39.252%
2026-09-18	10.0000	10.4000	10.0000	10.4000	+6.557%	3	311	-37.500%
2026-09-16	10.3000	10.3000	9.7600	9.7600	-11.273%	8	310	-33.402%
2026-09-15	11.0000	11.0000	11.0000	11.0000	0.000%	6	306	-40.909%
2026-09-11	11.0000	11.0000	11.0000	11.0000	-1.345%	1	306	-40.909%
2026-09-10	10.5000	11.1500	10.5000	11.1500	-13.230%	37	306	-41.704%
2026-09-08	12.8500	12.8500	12.8500	12.8500	-5.515%	6	295	-49.416%
2026-09-04	13.6000	13.6000	13.6000	13.6000	+13.333%	3	292	-52.206%
2026-09-02	12.0000	12.0000	12.0000	12.0000	-34.066%	1	292	-45.833%
2026-09-01	18.2000	18.2000	18.2000	18.2000	+10.303%	1	291	-64.286%
2026-08-31	17.0000	17.1000	15.5000	16.5000	+6.109%	41	290	-60.606%
2026-08-28	15.5500	15.5500	15.5500	15.5500	+7.241%	1	286	-58.199%
2026-08-27	15.2900	15.2900	14.3000	14.5000	-6.452%	5	285	-55.172%
2026-08-26	14.5000	15.5000	13.7000	15.5000	+10.714%	54	281	-58.065%
2026-08-24	12.7800	14.0000	12.7800	14.0000	+20.690%	2	228	-53.571%
2026-08-20	11.6000	11.6000	11.6000	11.6000	+7.407%	6	227	-43.966%
2026-08-14	11.0000	11.0000	10.7800	10.8000	+20.000%	5	221	-39.815%
2026-08-13	9.0000	9.0000	9.0000	9.0000	-10.000%	10	219	-27.778%
2026-08-10	10.6000	10.6000	10.0000	10.0000	+1.010%	18	209	-35.000%
2026-08-07	9.9000	9.9000	9.9000	9.9000	-2.941%	1	191	-34.343%
2026-08-06	11.4000	11.4000	10.2000	10.2000	-19.685%	2	190	-36.275%
2026-07-31	11.8300	12.7000	11.3800	12.7000	+6.723%	3	188	-48.819%
2026-07-30	11.9000	11.9000	11.9000	11.9000	-4.800%	2	188	-45.378%
2026-07-29	12.0000	12.5000	12.0000	12.5000	+30.890%	11	188	-48.000%
2026-07-22	9.5500	9.5500	9.5500	9.5500	+51.587%	2	178	-31.937%
2026-07-21	6.4000	6.4000	6.2000	6.3000	-8.696%	17	180	+3.175%
2026-07-17	7.5000	7.5000	6.9000	6.9000	+27.778%	24	172	-5.797%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-11.475%	1	194	+20.370%
2026-07-13	6.4000	6.4000	6.1000	6.1000	+1.667%	6	195	+6.557%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-22.380%	3	196	+8.333%
2026-07-08	7.7300	7.7300	7.7300	7.7300	+13.676%	5	196	-15.912%
2026-07-07	6.9000	6.9000	6.8000	6.8000	+15.254%	9	196	-4.412%
2026-07-06	5.9000	5.9000	5.1000	5.9000	+22.917%	11	187	+10.169%
2026-07-01	3.9000	4.9000	3.9000	4.8000	+48.607%	11	181	+35.417%
2026-06-29	2.5000	3.4000	2.5000	3.2300	-15.666%	13	183	+101.238%
2026-06-26	4.1100	4.1100	3.8300	3.8300	-13.933%	3	173	+69.713%
2026-06-25	4.2500	4.4500	4.2500	4.4500	-42.949%	5	170	+46.067%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-8.235%	10	170	-16.667%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-10.432%	1	169	-23.529%
2026-06-17	9.1700	9.4900	9.1700	9.4900	-12.130%	2	169	-31.507%
2026-06-16	11.7000	11.9200	10.8000	10.8000	-28.000%	18	169	-39.815%
2026-06-12	15.0000	15.0000	15.0000	15.0000	-1.961%	1	162	-56.667%
2026-06-11	15.3000	15.3000	15.3000	15.3000	+19.531%	1	162	-57.516%
2026-06-09	12.5400	13.1900	11.6300	12.8000	+37.634%	28	162	-49.219%
2026-06-08	9.8200	10.2000	9.3000	9.3000	-25.600%	6	158	-30.108%
2026-06-05	12.2000	12.5000	12.2000	12.5000	+11.210%	2	158	-48.000%
2026-06-04	12.0000	12.0000	11.1000	11.2400	+5.047%	9	160	-42.171%
2026-06-03	10.7000	10.7000	10.7000	10.7000	+9.184%	1	158	-39.252%
2026-06-02	8.6000	9.9000	7.8000	9.8000	-6.667%	38	157	-33.673%
2026-06-01	13.5000	13.5000	10.5000	10.5000	-41.011%	13	122	-38.095%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+0.565%	1	121	-63.483%
2026-05-28	18.7000	18.7000	17.7000	17.7000	-3.279%	12	121	-63.277%
2026-05-27	18.3000	18.3000	18.3000	18.3000	-39.000%	1	121	-64.481%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-14.869%	20	120	-78.333%
2026-05-19	35.2400	35.2400	35.2400	35.2400	+2.145%	10	140	-81.555%
2026-05-18	34.6000	34.6000	34.5000	34.5000	+17.347%	20	140	-81.159%
2026-05-14	29.4000	29.4000	29.4000	29.4000	+23.529%	10	140	-77.891%
2026-05-13	23.8000	23.8000	23.8000	23.8000	+3.930%	10	130	-72.689%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-3.943%	1	130	-71.616%
2026-04-30	23.8400	23.8400	23.8400	23.8400	+6.286%	3	129	-72.735%
2026-04-29	22.4300	22.4300	22.4300	22.4300	-0.267%	1	126	-71.021%
2026-04-28	22.4000	22.5700	22.3600	22.4900	+12.450%	18	125	-71.098%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-10.314%	1	127	-67.500%
2026-04-22	19.6300	22.3000	19.6300	22.3000	-47.824%	2	128	-70.852%
2026-04-06	42.7400	42.7400	42.7400	42.7400	+9.871%	2	127	-84.792%
2026-03-24	40.1000	40.1000	38.9000	38.9000	-9.451%	15	129	-83.290%
2026-03-19	43.3600	43.3600	42.9600	42.9600	+7.508%	9	142	-84.870%
2026-03-11	39.9600	39.9600	39.9600	39.9600	+4.607%	1	151	-83.734%
2026-03-10	38.2000	38.2000	38.2000	38.2000	-14.234%	1	152	-82.984%
2026-03-09	44.7000	44.7000	44.2700	44.5400	-0.580%	35	153	-85.406%
2026-03-06	44.8000	44.8000	44.8000	44.8000	+3.704%	1	166	-85.491%
2026-03-05	43.2000	43.2000	43.2000	43.2000	-3.139%	1	165	-84.954%
2026-03-04	44.6000	44.6000	44.6000	44.6000	-10.978%	1	166	-85.426%
2026-03-03	50.1000	50.1000	50.1000	50.1000	+11.333%	1	167	-87.026%
2026-02-27	44.3000	45.0000	44.3000	45.0000	+1.580%	31	168	-85.556%
2026-02-25	44.3000	44.3000	44.3000	44.3000	+35.391%	2	167	-85.327%
2026-02-19	32.6500	32.7200	32.4800	32.7200	-3.765%	15	167	-80.134%
2026-02-13	33.3200	34.0000	33.3200	34.0000	-4.225%	9	182	-80.882%
2026-02-12	35.5000	35.5000	35.5000	35.5000	+65.733%	8	182	-81.690%
2026-01-28	21.4200	21.4200	21.4200	21.4200	+13.333%	4	182	-69.655%
2026-01-20	18.8000	18.9000	18.8000	18.9000	+26.000%	2	182	-65.608%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+25.000%	6	180	-56.667%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-7.692%	20	174	-45.833%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	194	-50.000%
2025-12-31	14.5000	14.5000	14.3500	14.3500	-13.030%	11	193	-54.704%
2025-12-29	16.0000	16.5000	16.0000	16.5000	-6.621%	2	193	-60.606%
2025-12-26	17.6700	17.6700	17.6700	17.6700	+17.800%	9	192	-63.214%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.956%	97	201	-56.667%
2025-12-17	15.9500	15.9500	15.9500	15.9500	+1.592%	2	201	-59.248%
2025-12-12	15.7000	15.7000	15.7000	15.7000	+4.667%	1	201	-58.599%
2025-12-11	14.0000	15.0000	14.0000	15.0000	0.000%	20	202	-56.667%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-16.759%	1	202	-56.667%
2025-12-04	18.0200	18.0200	18.0200	18.0200	-11.667%	1	201	-63.929%
2025-12-01	20.3300	20.4800	19.7600	20.4000	-5.774%	7	201	-68.137%
2025-11-12	21.6500	21.6500	21.6500	21.6500	+55.308%	1	199	-69.977%
2025-11-04	13.2300	14.1600	12.0000	13.9400	-6.128%	10	198	-53.372%
2025-10-31	14.8500	14.8500	14.8500	14.8500	-4.194%	1	198	-56.229%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-0.832%	5	198	-58.065%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-1.201%	1	196	-58.413%
2025-10-21	15.8700	15.9400	15.8200	15.8200	+5.467%	13	196	-58.913%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-17.127%	1	183	-56.667%
2025-10-13	17.8900	18.1000	17.7600	18.1000	-9.500%	9	183	-64.088%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+41.243%	3	174	-67.500%
2025-10-06	14.6000	14.6000	14.1100	14.1600	-5.600%	23	171	-54.096%
2025-10-02	15.0000	15.0000	15.0000	15.0000	-15.302%	2	148	-56.667%
2025-09-26	17.7100	17.7100	17.7100	17.7100	+23.329%	2	148	-63.298%
2025-09-23	14.1900	14.3600	14.1900	14.3600	-2.973%	11	146	-54.735%
2025-09-18	14.8000	14.8000	14.8000	14.8000	-5.612%	1	135	-56.081%
2025-08-29	16.2000	16.2000	15.4900	15.6800	-5.142%	9	135	-58.546%
2025-08-28	16.3300	16.5300	16.3300	16.5300	-9.918%	12	135	-60.678%
2025-08-26	18.3500	18.3500	18.3500	18.3500	+14.688%	3	145	-64.578%
2025-08-25	16.0000	16.0000	16.0000	16.0000	-16.667%	3	142	-59.375%
2025-08-18	20.8400	20.8400	19.2000	19.2000	-25.668%	2	142	-66.146%
2025-08-04	25.8300	25.8300	25.8300	25.8300	+15.416%	3	143	-74.835%
2025-07-28	22.3800	22.3800	22.3800	22.3800	+3.134%	1	141	-70.956%
2025-07-23	21.7000	21.7000	21.7000	21.7000	-6.586%	5	141	-70.046%
2025-06-24	23.0800	23.2300	23.0800	23.2300	+11.148%	5	144	-72.019%
2025-06-11	20.9000	20.9000	20.9000	20.9000	+1.456%	1	139	-68.900%
2025-06-10	20.6000	20.6000	20.6000	20.6000	-7.912%	1	139	-68.447%
2025-06-09	22.3700	22.3700	22.3700	22.3700	-7.791%	2	139	-70.943%
2025-06-06	23.7000	24.4500	23.7000	24.2600	-3.997%	132	139	-73.207%
2025-06-05	26.1000	26.1000	24.9400	25.2700	-6.753%	61	198	-74.278%
2025-06-04	28.0000	28.0000	27.1000	27.1000	-10.265%	3	181	-76.015%
2025-06-03	33.0000	33.0000	27.2000	30.2000	-9.337%	118	181	-78.477%
2025-06-02	34.0900	34.0900	33.3100	33.3100	+5.013%	17	63	-80.486%
2025-05-30	31.3100	31.7200	31.1700	31.7200	+12.963%	26	79	-79.508%
2025-05-21	28.0800	28.0800	28.0800	28.0800	+10.334%	2	73	-76.852%
2025-05-16	25.4500	25.4500	25.4500	25.4500	-18.508%	4	73	-74.460%
2025-05-06	31.4000	31.4700	31.1000	31.2300	+5.364%	10	73	-79.187%
2025-05-05	29.4500	29.6400	29.4500	29.6400	+8.571%	4	63	-78.070%
2025-05-02	27.3000	27.3000	27.3000	27.3000	+8.765%	20	63	-76.190%
2025-04-30	25.1000	25.1000	25.1000	25.1000	+22.201%	2	53	-74.104%
2025-04-29	20.5400	20.5400	20.5400	20.5400	+6.370%	4	53	-68.354%
2025-04-22	19.3100	19.3100	19.3100	19.3100	+10.850%	16	53	-66.339%
2025-04-09	17.2400	17.4200	17.2400	17.4200	-4.443%	32	37	-62.687%
2025-04-08	18.2300	18.2300	18.2300	18.2300	-23.080%	2	21	-64.344%
2025-04-03	23.7000	23.7000	23.7000	23.7000	+29.863%	2	21	-72.574%
2025-03-25	18.1900	18.2500	18.1900	18.2500	-6.314%	6	21	-64.384%
2025-03-24	20.1100	20.1100	19.4800	19.4800	-8.716%	16	18	-66.632%
2025-03-18	21.2200	21.3400	21.2200	21.3400	+66.719%	4	4	-69.541%
2025-02-10	12.8000	12.8000	12.8000	12.8000	+31.959%	1	2	-49.219%
2025-01-22	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-32.990%