Dark

CME20270115C300
CME Jan 15 2027 300.00 Call (CME270115C00300000)
option OPRA

EOD

Jul 1, 2026

3.55+19.932%(+0.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.5500	3.0000	3.5500	+19.932%	6	164	0.000%
2026-06-30	2.5000	3.0600	2.5000	2.9600	-1.333%	30	161	+19.932%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-32.735%	1	176	+18.333%
2026-06-25	3.5000	4.4600	3.0000	4.4600	-26.885%	7	176	-20.404%
2026-06-22	6.3000	6.3000	6.1000	6.1000	-34.409%	9	175	-41.803%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-19.620%	1	183	-61.828%
2026-06-15	11.5700	11.5700	11.5700	11.5700	-1.111%	2	183	-69.317%
2026-06-11	11.8400	11.8700	11.7000	11.7000	+23.418%	6	181	-69.658%
2026-06-10	10.2600	10.2600	9.4800	9.4800	+5.333%	3	179	-62.553%
2026-06-09	8.9000	10.0000	8.9000	9.0000	+23.288%	15	178	-60.556%
2026-06-08	7.9000	7.9000	7.2000	7.3000	-17.514%	3	177	-51.370%
2026-06-05	9.2100	9.7100	8.6000	8.8500	-1.667%	15	174	-59.887%
2026-06-04	9.4000	9.4000	9.0000	9.0000	+8.434%	2	180	-60.556%
2026-06-03	7.9600	8.8800	7.9600	8.3000	+15.278%	6	181	-57.229%
2026-06-02	6.3600	8.2800	6.1000	7.2000	-19.283%	37	183	-50.694%
2026-06-01	9.6000	10.5400	8.7000	8.9200	-35.827%	57	186	-60.202%
2026-05-28	13.9000	13.9000	13.9000	13.9000	-4.138%	1	234	-74.460%
2026-05-27	14.5000	14.5000	14.5000	14.5000	-17.754%	1	233	-75.517%
2026-05-26	16.3900	17.6300	16.0500	17.6300	-11.850%	3	233	-79.864%
2026-05-22	20.3000	20.3000	20.0000	20.0000	-2.724%	11	220	-82.250%
2026-05-21	20.5600	20.5600	20.5600	20.5600	-6.545%	2	218	-82.733%
2026-05-20	23.3000	23.3000	22.0000	22.0000	-23.478%	6	218	-83.864%
2026-05-19	29.5000	29.5000	28.7500	28.7500	+9.607%	3	216	-87.652%
2026-05-15	26.2300	26.2300	26.2300	26.2300	+14.943%	3	216	-86.466%
2026-05-13	17.5600	22.8200	17.5600	22.8200	+36.647%	8	213	-84.443%
2026-05-08	16.7000	16.7000	16.7000	16.7000	-7.684%	3	211	-78.743%
2026-05-05	18.0900	18.0900	18.0900	18.0900	-8.866%	1	208	-80.376%
2026-05-04	19.8500	19.8500	19.8500	19.8500	+10.894%	1	207	-82.116%
2026-04-22	17.9000	17.9000	17.9000	17.9000	-35.565%	1	206	-80.168%
2026-03-25	27.6000	27.7800	27.6000	27.7800	-18.772%	6	207	-87.221%
2026-03-24	34.3000	34.3000	34.2000	34.2000	-13.264%	7	212	-89.620%
2026-03-13	39.4400	39.4400	39.4300	39.4300	+1.807%	12	212	-90.997%
2026-03-09	39.6500	39.6500	38.7300	38.7300	+0.597%	17	212	-90.834%
2026-03-06	38.5000	38.5000	38.5000	38.5000	-2.581%	1	226	-90.779%
2026-03-04	39.8000	39.8000	39.5200	39.5200	-9.149%	2	226	-91.017%
2026-03-03	45.0000	45.0000	43.5000	43.5000	+4.517%	11	225	-91.839%
2026-03-02	41.6200	41.6200	41.6200	41.6200	+15.643%	1	225	-91.470%
2026-02-26	35.9900	35.9900	35.9900	35.9900	+7.337%	1	226	-90.136%
2026-02-23	32.4500	33.5300	32.4500	33.5300	+11.358%	5	226	-89.412%
2026-02-20	30.5700	30.5700	30.1100	30.1100	+7.536%	8	229	-88.210%
2026-02-19	27.8000	28.0000	27.8000	28.0000	-0.885%	2	225	-87.321%
2026-02-17	28.3500	28.3500	28.2500	28.2500	-1.671%	5	226	-87.434%
2026-02-13	28.7300	28.7300	28.7300	28.7300	-3.233%	11	218	-87.644%
2026-02-12	29.6900	29.6900	29.6900	29.6900	+8.437%	3	218	-88.043%
2026-02-11	28.7500	28.7500	27.3800	27.3800	-4.299%	17	215	-87.034%
2026-02-10	30.4200	30.4200	28.6100	28.6100	-5.265%	2	206	-87.592%
2026-02-09	29.0800	30.2000	29.0800	30.2000	+21.042%	16	206	-88.245%
2026-02-06	24.9500	24.9500	24.9500	24.9500	+2.675%	1	213	-85.772%
2026-02-05	27.4000	27.4000	24.3000	24.3000	+7.048%	27	213	-85.391%
2026-02-03	24.0000	24.0000	22.7000	22.7000	+15.463%	7	228	-84.361%
2026-01-29	19.6600	19.6600	19.6600	19.6600	+19.152%	1	222	-81.943%
2026-01-28	18.2000	18.2000	16.2000	16.5000	+5.769%	5	222	-78.485%
2026-01-27	15.5000	16.5000	15.5000	15.6000	-5.455%	6	221	-77.244%
2026-01-26	16.5000	16.5000	16.5000	16.5000	+22.222%	1	218	-78.485%
2026-01-23	15.2000	15.2000	13.5000	13.5000	+10.024%	3	219	-73.704%
2026-01-22	12.2700	12.2700	12.2700	12.2700	-18.200%	1	216	-71.068%
2026-01-20	14.5000	15.0000	14.5000	15.0000	+17.005%	2	216	-76.333%
2026-01-16	11.4500	13.0000	11.4500	12.8200	+2.560%	11	207	-72.309%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+23.762%	1	207	-71.600%
2026-01-14	10.1000	10.1000	10.1000	10.1000	+16.092%	1	207	-64.851%
2026-01-12	8.8000	8.8500	8.7000	8.7000	-1.136%	4	206	-59.195%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-30.159%	1	204	-59.659%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+4.478%	2	206	-71.825%
2025-12-29	12.0300	12.3300	12.0300	12.0600	-11.713%	26	206	-70.564%
2025-12-26	13.9000	13.9000	13.6600	13.6600	+25.436%	5	189	-74.012%
2025-12-22	10.9000	10.9000	10.4700	10.8900	-6.604%	29	194	-67.401%
2025-12-11	11.6600	11.6600	11.6600	11.6600	+1.391%	1	194	-69.554%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-9.449%	1	194	-69.130%
2025-12-05	12.7000	12.7000	12.7000	12.7000	-22.655%	1	194	-72.047%
2025-12-01	16.2300	16.5400	16.2300	16.4200	-0.726%	14	193	-78.380%
2025-11-26	16.5400	16.5400	16.5400	16.5400	+18.143%	3	182	-78.537%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-28.571%	1	182	-74.643%
2025-11-13	19.6000	19.6000	19.6000	19.6000	+45.185%	2	181	-81.888%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+28.571%	2	182	-73.704%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-17.969%	2	182	-66.190%
2025-10-23	12.8000	12.8000	12.8000	12.8000	-14.667%	6	182	-72.266%
2025-10-13	14.7100	16.8000	14.6800	15.0000	-2.913%	16	187	-76.333%
2025-10-10	15.4500	15.4500	15.4500	15.4500	+37.946%	1	177	-77.023%
2025-10-07	11.2000	11.2000	11.2000	11.2000	+1.818%	1	178	-68.304%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-12.351%	4	178	-67.727%
2025-10-02	12.5400	12.5500	12.5400	12.5500	-3.462%	5	178	-71.713%
2025-10-01	13.0000	13.0000	13.0000	13.0000	-12.162%	1	174	-72.692%
2025-09-30	15.7000	15.7000	14.8000	14.8000	+0.680%	2	173	-76.014%
2025-09-29	14.7000	14.7000	14.7000	14.7000	+3.960%	1	173	-75.850%
2025-09-26	14.1400	14.1400	14.1400	14.1400	+3.212%	1	172	-74.894%
2025-09-25	13.7000	13.7000	13.7000	13.7000	+30.476%	9	171	-74.088%
2025-09-23	10.6000	10.6000	10.5000	10.5000	-3.226%	2	173	-66.190%
2025-09-18	10.8500	10.8500	10.8500	10.8500	+4.327%	5	173	-67.281%
2025-09-15	11.8000	11.8000	10.4000	10.4000	-9.565%	2	168	-65.865%
2025-09-12	11.5000	11.5000	11.3500	11.5000	-7.853%	3	166	-69.130%
2025-08-29	12.4800	12.4800	12.4800	12.4800	-16.242%	1	162	-71.554%
2025-08-26	14.9000	14.9000	14.9000	14.9000	-0.667%	3	162	-76.174%
2025-08-22	16.4500	16.4500	15.0000	15.0000	-3.226%	42	159	-76.333%
2025-08-19	15.4900	15.5000	15.4900	15.5000	-8.230%	7	125	-77.097%
2025-08-18	16.8900	16.8900	16.8900	16.8900	-3.870%	1	121	-78.982%
2025-08-15	17.6300	17.6300	17.5700	17.5700	-23.275%	3	122	-79.795%
2025-08-04	22.9000	22.9000	22.9000	22.9000	+11.165%	2	121	-84.498%
2025-07-31	20.6000	20.6000	20.6000	20.6000	+13.812%	1	119	-82.767%
2025-07-28	18.1000	18.1000	18.1000	18.1000	-12.981%	4	120	-80.387%
2025-07-25	19.9000	20.8000	19.9000	20.8000	+9.474%	4	122	-82.933%
2025-07-24	19.0000	19.0000	19.0000	19.0000	+5.556%	1	121	-81.316%
2025-07-22	18.0000	18.0000	18.0000	18.0000	-5.263%	5	120	-80.278%
2025-06-24	19.1900	19.1900	19.0000	19.0000	+2.703%	2	124	-81.316%
2025-06-20	18.5000	18.5000	18.5000	18.5000	-4.639%	4	122	-80.811%
2025-06-18	19.4000	19.4000	19.4000	19.4000	+3.743%	1	120	-81.701%
2025-06-09	18.1600	18.7000	18.1600	18.7000	-6.266%	3	120	-81.016%
2025-06-06	20.0900	20.6800	19.7300	19.9500	-5.674%	142	121	-82.206%
2025-06-05	20.9800	21.1800	20.9600	21.1500	-6.000%	28	181	-83.215%
2025-06-04	23.3900	23.5600	22.5000	22.5000	-10.891%	24	209	-84.222%
2025-06-03	28.2000	28.2000	22.8800	25.2500	-10.493%	33	232	-85.941%
2025-06-02	28.7500	28.7500	28.2100	28.2100	+6.132%	2	236	-87.416%
2025-05-30	27.0000	27.0000	26.5800	26.5800	+4.646%	8	234	-86.644%
2025-05-22	24.1000	25.4000	24.1000	25.4000	+8.779%	58	235	-86.024%
2025-05-21	23.5800	24.1500	23.3500	23.3500	+19.133%	4	232	-84.797%
2025-05-15	19.9200	19.9200	19.6000	19.6000	+13.295%	5	230	-81.888%
2025-05-14	17.2500	17.3000	17.2500	17.3000	-3.081%	17	230	-79.480%
2025-05-12	16.6000	17.8500	16.6000	17.8500	-32.386%	7	213	-80.112%
2025-05-09	26.4000	26.4000	26.4000	26.4000	+7.099%	10	213	-86.553%
2025-05-05	24.6500	24.6500	24.6500	24.6500	+7.595%	2	208	-85.598%
2025-05-02	22.9100	22.9100	22.9100	22.9100	+6.114%	30	208	-84.505%
2025-04-30	18.2300	21.5900	18.2300	21.5900	+39.832%	37	208	-83.557%
2025-04-22	16.0900	16.1400	15.4400	15.4400	+4.678%	32	190	-77.008%
2025-04-17	14.7500	14.7500	14.7500	14.7500	-20.614%	4	158	-75.932%
2025-04-03	18.5800	18.5800	18.5800	18.5800	+9.166%	25	158	-80.893%
2025-04-01	16.9600	17.0200	16.9600	17.0200	+5.780%	18	158	-79.142%
2025-03-31	16.0900	16.0900	16.0900	16.0900	-1.530%	15	149	-77.937%
2025-03-28	16.3400	16.3400	16.3400	16.3400	+7.359%	28	134	-78.274%
2025-03-25	15.1000	15.2800	14.6900	15.2200	-7.308%	17	120	-76.675%
2025-03-24	16.1300	16.4200	16.1300	16.4200	-11.863%	16	108	-78.380%
2025-03-19	18.6300	18.6300	18.6300	18.6300	+0.215%	9	92	-80.945%
2025-03-18	17.7700	18.5900	17.7700	18.5900	+41.908%	8	83	-80.904%
2025-03-07	13.1000	13.1000	13.1000	13.1000	-2.963%	16	75	-72.901%
2025-03-05	13.5000	13.5000	13.5000	13.5000	+12.500%	2	75	-73.704%
2025-02-12	12.0000	12.0000	12.0000	12.0000	+8.108%	1	75	-70.417%
2025-02-06	10.8200	11.3400	10.2900	11.1000	+11.000%	108	75	-68.018%
2025-02-03	10.0000	10.0000	10.0000	10.0000	+25.000%	10	23	-64.500%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-1.840%	10	13	-55.625%
2025-01-13	8.1500	8.1500	8.1500	8.1500	-0.610%	3	11	-56.442%
2024-12-10	8.2000	8.2000	8.2000	8.2000	+3.405%	5	11	-56.707%
2024-12-09	7.9300	7.9300	7.9300	7.9300	+22.000%	3	6	-55.233%
2024-11-25	6.5000	6.5000	6.5000	6.5000	-1.664%	5	6	-45.385%
2024-10-30	6.6100	6.6100	6.6100	6.6100	0.000%	1	1	-46.293%