Dark

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

EOD

Sep 28, 2026

4.00-2.439%(-0.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8800	4.8800	4.0000	4.0000	-2.439%	26	283	0.000%
2026-09-25	4.1000	4.2000	4.0000	4.1000	-28.070%	9	270	-2.439%
2026-09-24	5.7000	5.7000	5.7000	5.7000	-9.524%	1	268	-29.825%
2026-09-23	6.0000	6.7000	6.0000	6.3000	+14.338%	17	269	-36.508%
2026-09-22	5.7200	5.7200	5.5100	5.5100	-20.833%	9	252	-27.405%
2026-09-21	6.9600	6.9600	6.9600	6.9600	-8.421%	2	243	-42.529%
2026-09-18	7.9000	7.9000	7.1500	7.6000	+16.923%	13	245	-47.368%
2026-09-17	6.3000	6.5000	6.3000	6.5000	-9.722%	13	249	-38.462%
2026-09-16	7.1000	7.3000	7.1000	7.2000	-7.097%	4	242	-44.444%
2026-09-11	7.7500	7.7500	7.7500	7.7500	-2.516%	5	240	-48.387%
2026-09-10	7.8500	7.9500	7.8500	7.9500	-3.049%	2	240	-49.686%
2026-09-09	8.4000	8.4000	8.2000	8.2000	-18.812%	15	240	-51.220%
2026-09-02	10.1000	10.1000	10.1000	10.1000	-17.213%	10	225	-60.396%
2026-08-31	12.5000	12.5000	11.9000	12.2000	+19.608%	5	225	-67.213%
2026-08-25	9.8600	10.2000	9.8600	10.2000	-2.857%	2	220	-60.784%
2026-08-24	10.5000	10.5000	10.5000	10.5000	+28.049%	3	218	-61.905%
2026-08-20	8.2000	8.2000	8.2000	8.2000	+5.128%	8	215	-51.220%
2026-08-17	7.7000	7.8000	7.7000	7.8000	+19.632%	27	215	-48.718%
2026-08-13	6.5200	6.5200	6.5200	6.5200	-0.912%	1	190	-38.650%
2026-08-11	6.5000	6.5800	6.5000	6.5800	-8.229%	3	190	-39.210%
2026-08-04	7.4000	7.4000	7.1700	7.1700	-22.403%	3	188	-44.212%
2026-07-30	9.2400	9.2400	9.2400	9.2400	+0.763%	1	188	-56.710%
2026-07-29	9.0000	9.1700	9.0000	9.1700	+32.706%	11	189	-56.379%
2026-07-24	7.0000	7.0000	6.9100	6.9100	+3.910%	6	185	-42.113%
2026-07-23	6.6500	6.6500	6.6500	6.6500	-1.773%	5	184	-39.850%
2026-07-22	6.9000	6.9000	6.7700	6.7700	+41.042%	11	185	-40.916%
2026-07-21	4.8000	4.8000	4.8000	4.8000	-9.434%	1	194	-16.667%
2026-07-17	5.7000	5.7000	5.1000	5.3000	+0.952%	16	193	-24.528%
2026-07-16	5.2500	5.2500	5.2500	5.2500	-6.250%	1	184	-23.810%
2026-07-13	5.6000	5.6000	5.6000	5.6000	+17.895%	1	183	-28.571%
2026-07-10	4.7500	4.7500	4.7500	4.7500	-3.061%	2	183	-15.789%
2026-07-09	4.6000	4.9000	4.6000	4.9000	-15.808%	6	181	-18.367%
2026-07-08	4.8500	6.0000	4.8500	5.8200	+3.929%	24	180	-31.271%
2026-07-07	5.2000	5.6000	5.2000	5.6000	+24.444%	8	170	-28.571%
2026-07-06	4.6000	4.6000	4.5000	4.5000	-4.255%	7	168	-11.111%
2026-07-02	4.4000	4.7000	4.4000	4.7000	+32.394%	4	164	-14.894%
2026-07-01	3.0000	3.5500	3.0000	3.5500	+19.932%	6	164	+12.676%
2026-06-30	2.5000	3.0600	2.5000	2.9600	-1.333%	30	161	+35.135%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-32.735%	1	176	+33.333%
2026-06-25	3.5000	4.4600	3.0000	4.4600	-26.885%	7	176	-10.314%
2026-06-22	6.3000	6.3000	6.1000	6.1000	-34.409%	9	175	-34.426%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-19.620%	1	183	-56.989%
2026-06-15	11.5700	11.5700	11.5700	11.5700	-1.111%	2	183	-65.428%
2026-06-11	11.8400	11.8700	11.7000	11.7000	+23.418%	6	181	-65.812%
2026-06-10	10.2600	10.2600	9.4800	9.4800	+5.333%	3	179	-57.806%
2026-06-09	8.9000	10.0000	8.9000	9.0000	+23.288%	15	178	-55.556%
2026-06-08	7.9000	7.9000	7.2000	7.3000	-17.514%	3	177	-45.205%
2026-06-05	9.2100	9.7100	8.6000	8.8500	-1.667%	15	174	-54.802%
2026-06-04	9.4000	9.4000	9.0000	9.0000	+8.434%	2	180	-55.556%
2026-06-03	7.9600	8.8800	7.9600	8.3000	+15.278%	6	181	-51.807%
2026-06-02	6.3600	8.2800	6.1000	7.2000	-19.283%	37	183	-44.444%
2026-06-01	9.6000	10.5400	8.7000	8.9200	-35.827%	57	186	-55.157%
2026-05-28	13.9000	13.9000	13.9000	13.9000	-4.138%	1	234	-71.223%
2026-05-27	14.5000	14.5000	14.5000	14.5000	-17.754%	1	233	-72.414%
2026-05-26	16.3900	17.6300	16.0500	17.6300	-11.850%	3	233	-77.311%
2026-05-22	20.3000	20.3000	20.0000	20.0000	-2.724%	11	220	-80.000%
2026-05-21	20.5600	20.5600	20.5600	20.5600	-6.545%	2	218	-80.545%
2026-05-20	23.3000	23.3000	22.0000	22.0000	-23.478%	6	218	-81.818%
2026-05-19	29.5000	29.5000	28.7500	28.7500	+9.607%	3	216	-86.087%
2026-05-15	26.2300	26.2300	26.2300	26.2300	+14.943%	3	216	-84.750%
2026-05-13	17.5600	22.8200	17.5600	22.8200	+36.647%	8	213	-82.472%
2026-05-08	16.7000	16.7000	16.7000	16.7000	-7.684%	3	211	-76.048%
2026-05-05	18.0900	18.0900	18.0900	18.0900	-8.866%	1	208	-77.888%
2026-05-04	19.8500	19.8500	19.8500	19.8500	+10.894%	1	207	-79.849%
2026-04-22	17.9000	17.9000	17.9000	17.9000	-35.565%	1	206	-77.654%
2026-03-25	27.6000	27.7800	27.6000	27.7800	-18.772%	6	207	-85.601%
2026-03-24	34.3000	34.3000	34.2000	34.2000	-13.264%	7	212	-88.304%
2026-03-13	39.4400	39.4400	39.4300	39.4300	+1.807%	12	212	-89.855%
2026-03-09	39.6500	39.6500	38.7300	38.7300	+0.597%	17	212	-89.672%
2026-03-06	38.5000	38.5000	38.5000	38.5000	-2.581%	1	226	-89.610%
2026-03-04	39.8000	39.8000	39.5200	39.5200	-9.149%	2	226	-89.879%
2026-03-03	45.0000	45.0000	43.5000	43.5000	+4.517%	11	225	-90.805%
2026-03-02	41.6200	41.6200	41.6200	41.6200	+15.643%	1	225	-90.389%
2026-02-26	35.9900	35.9900	35.9900	35.9900	+7.337%	1	226	-88.886%
2026-02-23	32.4500	33.5300	32.4500	33.5300	+11.358%	5	226	-88.070%
2026-02-20	30.5700	30.5700	30.1100	30.1100	+7.536%	8	229	-86.715%
2026-02-19	27.8000	28.0000	27.8000	28.0000	-0.885%	2	225	-85.714%
2026-02-17	28.3500	28.3500	28.2500	28.2500	-1.671%	5	226	-85.841%
2026-02-13	28.7300	28.7300	28.7300	28.7300	-3.233%	11	218	-86.077%
2026-02-12	29.6900	29.6900	29.6900	29.6900	+8.437%	3	218	-86.527%
2026-02-11	28.7500	28.7500	27.3800	27.3800	-4.299%	17	215	-85.391%
2026-02-10	30.4200	30.4200	28.6100	28.6100	-5.265%	2	206	-86.019%
2026-02-09	29.0800	30.2000	29.0800	30.2000	+21.042%	16	206	-86.755%
2026-02-06	24.9500	24.9500	24.9500	24.9500	+2.675%	1	213	-83.968%
2026-02-05	27.4000	27.4000	24.3000	24.3000	+7.048%	27	213	-83.539%
2026-02-03	24.0000	24.0000	22.7000	22.7000	+15.463%	7	228	-82.379%
2026-01-29	19.6600	19.6600	19.6600	19.6600	+19.152%	1	222	-79.654%
2026-01-28	18.2000	18.2000	16.2000	16.5000	+5.769%	5	222	-75.758%
2026-01-27	15.5000	16.5000	15.5000	15.6000	-5.455%	6	221	-74.359%
2026-01-26	16.5000	16.5000	16.5000	16.5000	+22.222%	1	218	-75.758%
2026-01-23	15.2000	15.2000	13.5000	13.5000	+10.024%	3	219	-70.370%
2026-01-22	12.2700	12.2700	12.2700	12.2700	-18.200%	1	216	-67.400%
2026-01-20	14.5000	15.0000	14.5000	15.0000	+17.005%	2	216	-73.333%
2026-01-16	11.4500	13.0000	11.4500	12.8200	+2.560%	11	207	-68.799%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+23.762%	1	207	-68.000%
2026-01-14	10.1000	10.1000	10.1000	10.1000	+16.092%	1	207	-60.396%
2026-01-12	8.8000	8.8500	8.7000	8.7000	-1.136%	4	206	-54.023%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-30.159%	1	204	-54.545%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+4.478%	2	206	-68.254%
2025-12-29	12.0300	12.3300	12.0300	12.0600	-11.713%	26	206	-66.833%
2025-12-26	13.9000	13.9000	13.6600	13.6600	+25.436%	5	189	-70.717%
2025-12-22	10.9000	10.9000	10.4700	10.8900	-6.604%	29	194	-63.269%
2025-12-11	11.6600	11.6600	11.6600	11.6600	+1.391%	1	194	-65.695%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-9.449%	1	194	-65.217%
2025-12-05	12.7000	12.7000	12.7000	12.7000	-22.655%	1	194	-68.504%
2025-12-01	16.2300	16.5400	16.2300	16.4200	-0.726%	14	193	-75.639%
2025-11-26	16.5400	16.5400	16.5400	16.5400	+18.143%	3	182	-75.816%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-28.571%	1	182	-71.429%
2025-11-13	19.6000	19.6000	19.6000	19.6000	+45.185%	2	181	-79.592%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+28.571%	2	182	-70.370%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-17.969%	2	182	-61.905%
2025-10-23	12.8000	12.8000	12.8000	12.8000	-14.667%	6	182	-68.750%
2025-10-13	14.7100	16.8000	14.6800	15.0000	-2.913%	16	187	-73.333%
2025-10-10	15.4500	15.4500	15.4500	15.4500	+37.946%	1	177	-74.110%
2025-10-07	11.2000	11.2000	11.2000	11.2000	+1.818%	1	178	-64.286%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-12.351%	4	178	-63.636%
2025-10-02	12.5400	12.5500	12.5400	12.5500	-3.462%	5	178	-68.127%
2025-10-01	13.0000	13.0000	13.0000	13.0000	-12.162%	1	174	-69.231%
2025-09-30	15.7000	15.7000	14.8000	14.8000	+0.680%	2	173	-72.973%
2025-09-29	14.7000	14.7000	14.7000	14.7000	+3.960%	1	173	-72.789%
2025-09-26	14.1400	14.1400	14.1400	14.1400	+3.212%	1	172	-71.711%
2025-09-25	13.7000	13.7000	13.7000	13.7000	+30.476%	9	171	-70.803%
2025-09-23	10.6000	10.6000	10.5000	10.5000	-3.226%	2	173	-61.905%
2025-09-18	10.8500	10.8500	10.8500	10.8500	+4.327%	5	173	-63.134%
2025-09-15	11.8000	11.8000	10.4000	10.4000	-9.565%	2	168	-61.538%
2025-09-12	11.5000	11.5000	11.3500	11.5000	-7.853%	3	166	-65.217%
2025-08-29	12.4800	12.4800	12.4800	12.4800	-16.242%	1	162	-67.949%
2025-08-26	14.9000	14.9000	14.9000	14.9000	-0.667%	3	162	-73.154%
2025-08-22	16.4500	16.4500	15.0000	15.0000	-3.226%	42	159	-73.333%
2025-08-19	15.4900	15.5000	15.4900	15.5000	-8.230%	7	125	-74.194%
2025-08-18	16.8900	16.8900	16.8900	16.8900	-3.870%	1	121	-76.317%
2025-08-15	17.6300	17.6300	17.5700	17.5700	-23.275%	3	122	-77.234%
2025-08-04	22.9000	22.9000	22.9000	22.9000	+11.165%	2	121	-82.533%
2025-07-31	20.6000	20.6000	20.6000	20.6000	+13.812%	1	119	-80.583%
2025-07-28	18.1000	18.1000	18.1000	18.1000	-12.981%	4	120	-77.901%
2025-07-25	19.9000	20.8000	19.9000	20.8000	+9.474%	4	122	-80.769%
2025-07-24	19.0000	19.0000	19.0000	19.0000	+5.556%	1	121	-78.947%
2025-07-22	18.0000	18.0000	18.0000	18.0000	-5.263%	5	120	-77.778%
2025-06-24	19.1900	19.1900	19.0000	19.0000	+2.703%	2	124	-78.947%
2025-06-20	18.5000	18.5000	18.5000	18.5000	-4.639%	4	122	-78.378%
2025-06-18	19.4000	19.4000	19.4000	19.4000	+3.743%	1	120	-79.381%
2025-06-09	18.1600	18.7000	18.1600	18.7000	-6.266%	3	120	-78.610%
2025-06-06	20.0900	20.6800	19.7300	19.9500	-5.674%	142	121	-79.950%
2025-06-05	20.9800	21.1800	20.9600	21.1500	-6.000%	28	181	-81.087%
2025-06-04	23.3900	23.5600	22.5000	22.5000	-10.891%	24	209	-82.222%
2025-06-03	28.2000	28.2000	22.8800	25.2500	-10.493%	33	232	-84.158%
2025-06-02	28.7500	28.7500	28.2100	28.2100	+6.132%	2	236	-85.821%
2025-05-30	27.0000	27.0000	26.5800	26.5800	+4.646%	8	234	-84.951%
2025-05-22	24.1000	25.4000	24.1000	25.4000	+8.779%	58	235	-84.252%
2025-05-21	23.5800	24.1500	23.3500	23.3500	+19.133%	4	232	-82.869%
2025-05-15	19.9200	19.9200	19.6000	19.6000	+13.295%	5	230	-79.592%
2025-05-14	17.2500	17.3000	17.2500	17.3000	-3.081%	17	230	-76.879%
2025-05-12	16.6000	17.8500	16.6000	17.8500	-32.386%	7	213	-77.591%
2025-05-09	26.4000	26.4000	26.4000	26.4000	+7.099%	10	213	-84.848%
2025-05-05	24.6500	24.6500	24.6500	24.6500	+7.595%	2	208	-83.773%
2025-05-02	22.9100	22.9100	22.9100	22.9100	+6.114%	30	208	-82.540%
2025-04-30	18.2300	21.5900	18.2300	21.5900	+39.832%	37	208	-81.473%
2025-04-22	16.0900	16.1400	15.4400	15.4400	+4.678%	32	190	-74.093%
2025-04-17	14.7500	14.7500	14.7500	14.7500	-20.614%	4	158	-72.881%
2025-04-03	18.5800	18.5800	18.5800	18.5800	+9.166%	25	158	-78.471%
2025-04-01	16.9600	17.0200	16.9600	17.0200	+5.780%	18	158	-76.498%
2025-03-31	16.0900	16.0900	16.0900	16.0900	-1.530%	15	149	-75.140%
2025-03-28	16.3400	16.3400	16.3400	16.3400	+7.359%	28	134	-75.520%
2025-03-25	15.1000	15.2800	14.6900	15.2200	-7.308%	17	120	-73.719%
2025-03-24	16.1300	16.4200	16.1300	16.4200	-11.863%	16	108	-75.639%
2025-03-19	18.6300	18.6300	18.6300	18.6300	+0.215%	9	92	-78.529%
2025-03-18	17.7700	18.5900	17.7700	18.5900	+41.908%	8	83	-78.483%
2025-03-07	13.1000	13.1000	13.1000	13.1000	-2.963%	16	75	-69.466%
2025-03-05	13.5000	13.5000	13.5000	13.5000	+12.500%	2	75	-70.370%
2025-02-12	12.0000	12.0000	12.0000	12.0000	+8.108%	1	75	-66.667%
2025-02-06	10.8200	11.3400	10.2900	11.1000	+11.000%	108	75	-63.964%
2025-02-03	10.0000	10.0000	10.0000	10.0000	+25.000%	10	23	-60.000%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-1.840%	10	13	-50.000%
2025-01-13	8.1500	8.1500	8.1500	8.1500	-0.610%	3	11	-50.920%
2024-12-10	8.2000	8.2000	8.2000	8.2000	+3.405%	5	11	-51.220%
2024-12-09	7.9300	7.9300	7.9300	7.9300	+22.000%	3	6	-49.559%
2024-11-25	6.5000	6.5000	6.5000	6.5000	-1.664%	5	6	-38.462%
2024-10-30	6.6100	6.6100	6.6100	6.6100	0.000%	1	1	-39.486%