Dark

CME20270115C320
CME Jan 15 2027 320.00 Call (CME270115C00320000)
option OPRA

EOD

Sep 28, 2026

1.80-28.000%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8200	1.8200	1.8000	1.8000	-28.000%	2	346	0.000%
2026-09-25	2.5000	2.5000	2.5000	2.5000	-19.355%	2	347	-28.000%
2026-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	2	349	-41.935%
2026-09-18	3.1000	3.1000	3.1000	3.1000	-3.125%	3	349	-41.935%
2026-09-17	3.2000	3.2000	3.2000	3.2000	+0.313%	1	349	-43.750%
2026-09-16	3.1900	3.1900	3.1900	3.1900	-13.784%	1	348	-43.574%
2026-09-15	3.7600	3.8000	3.7000	3.7000	-18.681%	4	348	-51.351%
2026-09-14	4.4000	4.5500	4.4000	4.5500	+12.624%	2	345	-60.440%
2026-09-10	3.8000	4.0400	3.8000	4.0400	+1.000%	14	344	-55.446%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-18.367%	2	342	-55.000%
2026-09-04	4.9000	4.9000	4.9000	4.9000	-23.438%	1	341	-63.265%
2026-09-01	7.1000	7.1000	6.4000	6.4000	+4.918%	6	341	-71.875%
2026-08-31	6.1000	6.1000	6.1000	6.1000	-8.955%	1	336	-70.492%
2026-08-28	6.3000	6.7000	6.3000	6.7000	+18.584%	2	336	-73.134%
2026-08-27	6.1000	6.1000	5.6500	5.6500	+8.654%	4	334	-68.142%
2026-08-26	4.9000	5.2000	4.9000	5.2000	+9.474%	6	332	-65.385%
2026-08-21	4.7500	4.7500	4.7500	4.7500	+0.423%	1	327	-62.105%
2026-08-19	4.7300	4.7300	4.7300	4.7300	+3.275%	1	327	-61.945%
2026-08-05	4.5800	4.5800	4.5800	4.5800	+6.512%	1	327	-60.699%
2026-08-04	4.3000	4.3000	4.2000	4.3000	-10.417%	3	328	-58.140%
2026-07-30	4.4000	4.8000	4.4000	4.8000	-13.043%	9	327	-62.500%
2026-07-29	4.7000	5.5200	4.7000	5.5200	+72.500%	23	319	-67.391%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	331	-43.750%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-16.667%	5	330	-40.000%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+28.571%	3	325	-50.000%
2026-07-13	2.8000	2.8000	2.8000	2.8000	-6.667%	2	325	-35.714%
2026-07-07	2.8000	3.0000	2.8000	3.0000	+8.303%	4	326	-40.000%
2026-07-06	2.7700	2.7700	2.7700	2.7700	-28.974%	2	328	-35.018%
2026-07-02	2.6900	3.9000	2.6900	3.9000	+90.244%	2	330	-53.846%
2026-07-01	2.2500	2.2500	2.0500	2.0500	+13.889%	29	330	-12.195%
2026-06-29	1.4900	1.8000	1.4900	1.8000	0.000%	2	337	0.000%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-40.000%	2	338	0.000%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-25.000%	1	339	-40.000%
2026-06-18	4.3000	4.3000	4.0000	4.0000	-27.273%	4	344	-55.000%
2026-06-16	5.5000	5.8000	5.5000	5.5000	-22.535%	5	344	-67.273%
2026-06-15	7.5000	7.5000	7.1000	7.1000	-5.333%	37	344	-74.648%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+66.667%	2	329	-76.000%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-11.765%	15	327	-60.000%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-11.304%	1	312	-64.706%
2026-06-04	5.7500	5.7500	5.7500	5.7500	+19.792%	1	312	-68.696%
2026-06-03	4.9000	4.9000	4.8000	4.8000	-21.311%	8	312	-62.500%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-26.506%	1	312	-70.492%
2026-05-28	8.5000	8.5000	8.3000	8.3000	-1.190%	3	312	-78.313%
2026-05-27	9.0000	9.0000	8.4000	8.4000	-32.800%	2	312	-78.571%
2026-05-22	12.5000	12.5000	12.5000	12.5000	-2.344%	6	306	-85.600%
2026-05-21	12.8000	12.8000	12.8000	12.8000	-35.678%	6	300	-85.938%
2026-05-19	19.9000	19.9000	19.9000	19.9000	+5.964%	1	300	-90.955%
2026-05-18	18.8000	18.9000	18.7800	18.7800	+18.113%	13	287	-90.415%
2026-05-15	16.4000	16.4000	15.8000	15.9000	+47.222%	9	287	-88.679%
2026-05-06	8.9000	10.8000	8.9000	10.8000	-0.093%	3	278	-83.333%
2026-05-05	10.8100	10.8100	10.8100	10.8100	+18.791%	3	278	-83.349%
2026-04-22	9.1000	9.1000	9.1000	9.1000	-45.833%	50	278	-80.220%
2026-04-14	16.8000	16.8000	16.8000	16.8000	-8.197%	1	328	-89.286%
2026-04-13	18.3000	18.3000	18.3000	18.3000	+10.241%	1	328	-90.164%
2026-04-10	16.6000	16.6000	16.6000	16.6000	-20.574%	1	328	-89.157%
2026-04-09	20.9000	20.9000	20.9000	20.9000	-4.566%	1	328	-91.388%
2026-04-08	21.9000	21.9000	21.9000	21.9000	+11.168%	1	328	-91.781%
2026-03-26	19.7000	19.7000	19.7000	19.7000	+1.494%	1	328	-90.863%
2026-03-25	19.4100	19.4100	19.4100	19.4100	-18.787%	5	329	-90.726%
2026-03-24	25.2000	25.2000	23.9000	23.9000	-4.400%	42	329	-92.469%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+6.383%	1	328	-92.800%
2026-03-11	23.5000	23.5000	23.5000	23.5000	-7.480%	2	327	-92.340%
2026-03-10	25.4000	25.4000	25.4000	25.4000	-9.865%	1	325	-92.913%
2026-03-09	28.1800	28.1800	28.1800	28.1800	+2.997%	3	325	-93.612%
2026-03-06	27.3600	27.3600	27.3600	27.3600	-13.691%	1	322	-93.421%
2026-03-03	31.7000	31.7000	31.7000	31.7000	-1.949%	41	322	-94.322%
2026-03-02	31.1000	32.5500	29.5000	32.3300	+22.648%	202	281	-94.432%
2026-02-24	26.3000	26.3600	26.3000	26.3600	+16.586%	8	99	-93.171%
2026-02-23	22.6100	22.6100	22.6100	22.6100	+16.546%	1	93	-92.039%
2026-02-19	18.9000	19.4000	18.4000	19.4000	-2.513%	16	92	-90.722%
2026-02-17	19.2000	19.9000	19.2000	19.9000	+2.577%	18	88	-90.955%
2026-02-13	19.6600	19.6600	19.4000	19.4000	-4.575%	2	86	-90.722%
2026-02-11	20.3300	20.3300	20.3300	20.3300	-7.169%	2	86	-91.146%
2026-02-09	21.9000	21.9000	21.9000	21.9000	+25.718%	50	86	-91.781%
2026-02-06	17.4200	17.4200	17.4200	17.4200	-4.286%	1	36	-89.667%
2026-02-05	18.2000	18.2000	18.2000	18.2000	+49.425%	1	37	-90.110%
2026-01-29	12.1800	12.1800	12.1800	12.1800	+64.595%	1	37	-85.222%
2025-12-31	7.4000	7.4000	7.4000	7.4000	+17.089%	2	36	-75.676%
2025-12-22	6.3200	6.3200	6.3200	6.3200	-35.510%	2	35	-71.519%
2025-11-19	9.8000	9.8000	9.8000	9.8000	+40.000%	1	35	-81.633%
2025-10-28	8.1500	8.1500	7.0000	7.0000	-17.160%	4	35	-74.286%
2025-10-23	7.8800	8.4500	7.8800	8.4500	-16.337%	2	36	-78.698%
2025-09-30	10.1000	10.1000	10.1000	10.1000	+47.016%	1	36	-82.178%
2025-09-05	6.8700	6.8700	6.8700	6.8700	-11.125%	1	37	-73.799%
2025-08-25	7.7300	7.7300	7.7300	7.7300	-28.293%	2	37	-76.714%
2025-08-21	10.7800	10.7800	10.7800	10.7800	-2.883%	3	37	-83.302%
2025-08-13	11.1000	11.1000	11.1000	11.1000	-7.500%	4	37	-83.784%
2025-07-29	12.0000	12.0000	12.0000	12.0000	-11.111%	10	33	-85.000%
2025-06-13	13.5000	13.5000	13.5000	13.5000	-6.897%	10	23	-86.667%
2025-06-05	14.3000	14.5000	14.3000	14.5000	+28.774%	2	18	-87.586%
2025-05-14	11.2600	11.2600	11.2600	11.2600	-6.167%	1	18	-84.014%
2025-05-13	11.7000	12.0000	11.7000	12.0000	-27.492%	2	18	-85.000%
2025-05-05	16.5500	16.5500	16.5500	16.5500	+29.095%	3	18	-89.124%
2025-04-30	12.8200	12.8200	12.8200	12.8200	+42.444%	5	15	-85.959%
2025-03-07	9.0000	9.0000	9.0000	9.0000	+32.353%	10	15	-80.000%
2025-02-03	6.8000	6.8000	6.8000	6.8000	+13.333%	1	10	-73.529%
2025-01-27	6.0000	6.0000	6.0000	6.0000	0.000%	10	10	-70.000%
2024-12-30	6.0000	6.0000	6.0000	6.0000	+75.439%	1	1	-70.000%
2024-09-27	3.5200	3.5200	3.4200	3.4200	0.000%	4	2	-47.368%