Dark

CME20270115C310
CME Jan 15 2027 310.00 Call (CME270115C00310000)
option OPRA

EOD

Sep 30, 2026

2.68-4.965%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.6800	2.6800	2.6800	2.6800	-4.965%	5	268	0.000%
2026-09-28	3.0800	3.0800	2.8200	2.8200	+4.059%	61	263	-4.965%
2026-09-25	3.1800	3.1800	2.3300	2.7100	-26.757%	13	208	-1.107%
2026-09-24	4.0000	4.0000	3.6000	3.7000	-15.525%	62	206	-27.568%
2026-09-23	4.3000	4.5000	4.3000	4.3800	+18.378%	11	197	-38.813%
2026-09-22	3.7400	3.7400	3.7000	3.7000	-22.917%	3	187	-27.568%
2026-09-21	4.8000	4.9300	4.8000	4.8000	+4.348%	5	184	-44.167%
2026-09-18	6.0000	6.0000	4.6000	4.6000	+5.991%	49	180	-41.739%
2026-09-16	4.3400	4.3400	4.3400	4.3400	-34.242%	1	193	-38.249%
2026-09-14	6.6000	6.6000	6.6000	6.6000	+15.789%	15	193	-59.394%
2026-09-10	5.9000	5.9000	5.7000	5.7000	-17.867%	18	185	-52.982%
2026-09-08	6.3000	6.9400	6.3000	6.9400	-14.321%	3	178	-61.383%
2026-09-01	8.1000	8.1000	8.1000	8.1000	-11.957%	1	175	-66.914%
2026-08-31	9.2000	9.2000	9.2000	9.2000	+19.481%	1	175	-70.870%
2026-08-27	8.4000	8.4000	7.7000	7.7000	+6.944%	6	174	-65.195%
2026-08-25	7.5800	7.5800	7.2000	7.2000	-4.636%	5	169	-62.778%
2026-08-24	7.5500	7.5500	7.5500	7.5500	+27.966%	10	164	-64.503%
2026-08-10	6.0000	6.0000	5.9000	5.9000	-20.270%	13	154	-54.576%
2026-07-31	6.5200	7.4000	6.3600	7.4000	+45.098%	15	154	-63.784%
2026-07-22	5.3000	5.3000	5.1000	5.1000	+19.718%	7	156	-47.451%
2026-07-15	4.2600	4.2600	4.2600	4.2600	+6.500%	1	150	-37.089%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+8.108%	1	149	-33.000%
2026-07-09	3.6000	3.7000	3.6000	3.7000	-26.587%	12	149	-27.568%
2026-07-08	5.0400	5.0400	5.0400	5.0400	+18.588%	1	161	-46.825%
2026-07-07	4.2500	4.2500	4.1600	4.2500	+63.462%	14	160	-36.941%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-3.704%	16	154	+3.077%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-9.396%	16	170	-0.741%
2026-06-24	2.9800	2.9800	2.9800	2.9800	-27.317%	1	186	-10.067%
2026-06-23	4.1200	4.1200	4.1000	4.1000	-18.000%	5	187	-34.634%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-12.281%	2	182	-46.400%
2026-06-17	5.3000	5.7000	5.3000	5.7000	-18.919%	2	182	-52.982%
2026-06-16	7.0300	7.0300	7.0300	7.0300	-25.213%	1	182	-61.878%
2026-06-15	9.4000	9.4000	9.3000	9.4000	+4.561%	9	182	-71.489%
2026-06-12	9.2000	9.2000	8.9900	8.9900	-4.362%	9	182	-70.189%
2026-06-11	9.4000	9.4000	9.4000	9.4000	+10.588%	7	174	-71.489%
2026-06-10	8.5000	8.5000	8.5000	8.5000	+46.552%	1	167	-68.471%
2026-06-08	5.8000	5.8000	5.8000	5.8000	-7.937%	1	166	-53.793%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+8.621%	2	166	-57.460%
2026-06-02	5.5500	5.8000	5.5500	5.8000	-20.000%	2	166	-53.793%
2026-06-01	7.3500	7.5900	7.0500	7.2500	-23.684%	17	166	-63.034%
2026-05-29	9.8800	9.8800	9.5000	9.5000	-12.037%	2	157	-71.789%
2026-05-28	10.8000	10.8000	10.8000	10.8000	-44.785%	1	156	-75.185%
2026-05-20	19.5600	19.5600	19.5600	19.5600	-19.174%	1	155	-86.299%
2026-05-19	24.5000	24.5000	24.2000	24.2000	+89.063%	8	155	-88.926%
2026-04-24	12.7000	12.8000	12.7000	12.8000	+6.667%	16	155	-79.063%
2026-04-22	12.5500	12.5500	12.0000	12.0000	-25.000%	7	143	-77.667%
2026-04-20	16.0000	16.0000	16.0000	16.0000	-22.705%	1	141	-83.250%
2026-04-10	20.9800	20.9800	20.7000	20.7000	-19.923%	2	142	-87.053%
2026-04-08	25.8500	25.8500	25.8500	25.8500	-8.625%	1	143	-89.632%
2026-03-10	28.6000	28.6000	28.0000	28.2900	-22.663%	7	142	-90.527%
2026-03-02	36.2000	36.6000	36.2000	36.5800	+16.869%	16	137	-92.674%
2026-02-24	31.4000	31.4000	31.3000	31.3000	+15.712%	8	131	-91.438%
2026-02-23	26.6500	27.0500	26.6500	27.0500	+3.640%	4	131	-90.092%
2026-02-20	26.1000	26.1000	26.1000	26.1000	+9.159%	4	131	-89.732%
2026-02-13	23.9100	23.9100	23.9100	23.9100	-8.636%	10	121	-88.791%
2026-02-09	26.1700	26.1700	26.1700	26.1700	+18.416%	10	121	-89.759%
2026-02-06	22.1000	22.1000	22.1000	22.1000	+0.455%	15	111	-87.873%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+22.222%	5	96	-87.818%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+12.500%	1	91	-85.111%
2026-02-02	16.0000	16.0000	16.0000	16.0000	+6.667%	4	90	-83.250%
2026-01-30	15.0000	15.0000	15.0000	15.0000	0.000%	2	86	-82.133%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+15.385%	3	84	-82.133%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+8.605%	2	81	-79.385%
2026-01-20	11.9700	11.9700	11.9700	11.9700	+19.580%	50	79	-77.611%
2026-01-16	10.0100	10.0100	10.0100	10.0100	+17.076%	3	26	-73.227%
2025-12-31	8.2000	8.5500	8.2000	8.5500	-37.591%	6	30	-68.655%
2025-11-28	12.6100	13.7000	12.6100	13.7000	-8.667%	13	30	-80.438%
2025-11-13	15.0000	15.0000	15.0000	15.0000	+41.509%	2	17	-82.133%
2025-10-28	10.6000	10.6000	10.6000	10.6000	+8.163%	1	15	-74.717%
2025-10-20	9.8000	9.8000	9.8000	9.8000	+22.500%	1	16	-72.653%
2025-10-06	8.0000	8.0000	8.0000	8.0000	-21.415%	1	15	-66.500%
2025-08-25	10.1800	10.1800	10.1800	10.1800	-27.955%	2	15	-73.674%
2025-08-15	14.1300	14.1300	14.1300	14.1300	+3.516%	1	13	-81.033%
2025-08-13	13.6500	13.6500	13.6500	13.6500	-5.340%	1	14	-80.366%
2025-07-29	14.4200	14.4200	14.4200	14.4200	-11.534%	1	14	-81.415%
2025-07-24	16.3000	16.3000	16.3000	16.3000	-7.386%	1	13	-83.558%
2025-06-05	17.6000	17.6000	17.6000	17.6000	-9.697%	1	12	-84.773%
2025-06-04	19.4400	19.4900	19.4400	19.4900	-15.518%	14	16	-86.249%
2025-05-30	23.0700	23.0700	23.0700	23.0700	+13.533%	10	16	-88.383%
2025-05-22	20.3200	20.3200	20.3200	20.3200	+17.389%	1	14	-86.811%
2025-05-16	17.0000	17.3100	17.0000	17.3100	-21.103%	6	15	-84.518%
2025-05-06	21.9300	21.9400	21.9300	21.9400	+45.394%	4	15	-87.785%
2025-04-30	15.3700	15.3700	15.0900	15.0900	+7.021%	15	15	-82.240%
2025-04-04	14.1000	14.1000	14.1000	14.1000	-6.931%	4	5	-80.993%
2025-03-19	15.1500	15.1500	15.1500	15.1500	0.000%	3	3	-82.310%