Dark

CME20270115C330
CME Jan 15 2027 330.00 Call (CME270115C00330000)
option OPRA

EOD

Sep 24, 2026

1.65-29.787%(-0.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6500	1.6500	1.6500	1.6500	-29.787%	7	293	0.000%
2026-09-21	2.3500	2.3500	2.3500	2.3500	+34.286%	1	286	-29.787%
2026-09-17	1.7500	1.7500	1.7500	1.7500	-42.244%	1	285	-5.714%
2026-09-14	3.0300	3.0300	3.0300	3.0300	+3.413%	2	286	-45.545%
2026-09-10	2.9300	2.9300	2.9300	2.9300	-18.837%	8	284	-43.686%
2026-09-04	3.6100	3.6100	3.6100	3.6100	-9.750%	2	286	-54.294%
2026-08-26	4.3000	4.3000	4.0000	4.0000	0.000%	54	286	-58.750%
2026-08-24	4.0000	4.5600	4.0000	4.0000	+11.111%	101	248	-58.750%
2026-08-21	3.6000	3.6000	3.6000	3.6000	+20.000%	15	169	-54.167%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-8.815%	1	184	-45.000%
2026-08-07	3.2900	3.2900	3.2900	3.2900	-11.081%	15	184	-49.848%
2026-07-29	3.7000	3.7000	3.7000	3.7000	+12.121%	4	169	-55.405%
2026-07-28	3.6000	3.6000	3.3000	3.3000	+10.000%	9	165	-50.000%
2026-07-23	3.0000	3.0000	3.0000	3.0000	+3.448%	1	170	-45.000%
2026-07-22	2.3000	2.9000	2.3000	2.9000	+18.367%	3	169	-43.103%
2026-07-17	2.7000	2.7000	2.4500	2.4500	-3.922%	9	172	-32.653%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+4.082%	1	176	-35.294%
2026-07-13	2.4500	2.4500	2.4500	2.4500	+8.889%	1	177	-32.653%
2026-07-09	2.7500	2.7500	2.2500	2.2500	+15.385%	6	178	-26.667%
2026-07-07	1.9500	1.9500	1.9500	1.9500	0.000%	1	175	-15.385%
2026-07-06	2.3500	2.3500	1.9000	1.9500	-11.765%	13	176	-15.385%
2026-07-02	2.1500	2.2100	2.0000	2.2100	+33.939%	12	197	-25.339%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-18.317%	1	197	0.000%
2026-06-24	2.0200	2.0200	2.0200	2.0200	-59.600%	2	198	-18.317%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+11.111%	4	200	-67.000%
2026-06-16	4.8000	4.8000	4.5000	4.5000	-21.053%	6	200	-63.333%
2026-06-15	5.2000	6.0000	5.2000	5.7000	+7.547%	58	201	-71.053%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-7.018%	5	196	-68.868%
2026-06-11	5.7000	5.7000	5.7000	5.7000	+46.154%	1	191	-71.053%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+9.859%	1	190	-57.692%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+10.938%	1	190	-53.521%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-31.915%	1	189	-48.438%
2026-06-01	4.0000	4.7000	4.0000	4.7000	-27.692%	2	189	-64.894%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-9.722%	1	190	-74.615%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-18.089%	2	190	-77.083%
2026-05-26	8.0500	8.7900	7.9200	8.7900	-11.212%	24	190	-81.229%
2026-05-22	10.2000	10.2000	9.9000	9.9000	+4.211%	2	188	-83.333%
2026-05-21	11.2000	11.2000	9.5000	9.5000	-40.625%	8	190	-82.632%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+9.141%	1	190	-89.688%
2026-05-18	14.6600	14.6600	14.6600	14.6600	+12.769%	1	188	-88.745%
2026-05-15	13.2000	13.2000	13.0000	13.0000	+17.647%	15	188	-87.308%
2026-05-13	11.0500	11.0500	11.0500	11.0500	+34.756%	1	176	-85.068%
2026-05-05	8.2000	8.2000	8.2000	8.2000	-3.869%	1	175	-79.878%
2026-04-29	8.5300	8.5300	8.5300	8.5300	+9.359%	2	176	-80.657%
2026-04-22	7.0000	7.8000	7.0000	7.8000	-9.618%	5	178	-78.846%
2026-04-21	9.0000	9.0000	8.6300	8.6300	-40.890%	2	178	-80.881%
2026-04-13	14.6000	14.6000	14.6000	14.6000	+14.961%	1	178	-88.699%
2026-04-10	12.7000	12.7000	12.7000	12.7000	-44.053%	1	178	-87.008%
2026-04-07	22.7000	22.7000	22.7000	22.7000	+32.671%	1	178	-92.731%
2026-03-30	17.2000	17.2000	16.7000	17.1100	+9.891%	341	178	-90.357%
2026-03-25	15.5700	15.5700	15.5700	15.5700	-24.783%	4	78	-89.403%
2026-03-23	20.8000	20.8000	20.7000	20.7000	-11.538%	2	74	-92.029%
2026-03-12	23.4000	23.4000	23.4000	23.4000	+13.592%	2	72	-92.949%
2026-03-11	20.6000	20.6000	20.6000	20.6000	+2.488%	2	70	-91.990%
2026-03-10	20.1000	20.1000	20.1000	20.1000	-28.214%	1	72	-91.791%
2026-03-03	28.4800	29.0000	28.0000	28.0000	0.000%	7	73	-94.107%
2026-03-02	26.4500	28.0000	26.1500	28.0000	+19.149%	10	68	-94.107%
2026-02-27	23.9900	24.0000	23.5000	23.5000	+6.479%	3	59	-92.979%
2026-02-24	22.0700	22.0700	22.0700	22.0700	+10.350%	3	58	-92.524%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+33.333%	5	60	-91.750%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-3.723%	1	56	-89.000%
2026-02-18	15.5800	15.5800	15.5800	15.5800	-5.000%	3	55	-89.409%
2026-02-17	16.4000	16.4000	16.4000	16.4000	-3.586%	7	52	-89.939%
2026-02-12	17.0100	17.0100	17.0100	17.0100	+1.250%	25	52	-90.300%
2026-02-09	16.8000	16.8000	16.8000	16.8000	+60.000%	3	27	-90.179%
2026-02-02	10.2500	10.5000	10.2500	10.5000	+7.143%	2	24	-84.286%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-7.372%	1	24	-83.163%
2026-01-29	10.4900	10.5800	10.4900	10.5800	+32.250%	6	23	-84.405%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-8.046%	1	18	-79.375%
2025-11-28	8.7000	8.7000	8.7000	8.7000	-4.396%	1	17	-81.034%
2025-11-20	9.1000	9.1000	9.1000	9.1000	+16.667%	1	18	-81.868%
2025-11-12	7.8100	7.8100	7.8000	7.8000	+50.000%	16	18	-78.846%
2025-10-28	5.5000	5.5000	5.2000	5.2000	-34.591%	2	24	-68.269%
2025-10-10	7.9500	7.9500	7.9500	7.9500	-4.217%	1	24	-79.245%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+69.388%	1	24	-80.120%
2025-09-23	4.9000	4.9000	4.9000	4.9000	0.000%	4	24	-66.327%
2025-09-05	4.9500	5.2000	4.9000	4.9000	-12.500%	3	20	-66.327%
2025-08-29	5.6000	5.6000	5.6000	5.6000	-38.258%	1	20	-70.536%
2025-08-15	9.0700	9.0700	9.0700	9.0700	-13.619%	1	20	-81.808%
2025-07-30	10.5000	10.5000	10.5000	10.5000	+7.914%	1	19	-84.286%
2025-07-14	9.7400	9.7400	9.7300	9.7300	-12.025%	15	19	-83.042%
2025-07-08	11.0600	11.0600	11.0600	11.0600	+16.299%	1	4	-85.081%
2025-06-20	10.3400	10.3400	9.5100	9.5100	+10.197%	4	3	-82.650%
2025-03-28	8.6300	8.6300	8.6300	8.6300	-3.359%	2	3	-80.881%
2025-03-17	9.2400	9.2400	8.9300	8.9300	+34.286%	2	3	-81.523%
2025-03-05	6.6500	6.6500	6.6500	6.6500	+41.791%	1	5	-75.188%
2025-02-11	4.6900	4.6900	4.6900	4.6900	-8.577%	5	5	-64.819%
2025-02-06	5.1300	5.1300	5.1300	5.1300	+3.012%	5	10	-67.836%
2024-12-03	4.9800	4.9800	4.9800	4.9800	+15.012%	7	15	-66.867%
2024-12-02	4.7000	4.7000	4.3300	4.3300	+13.947%	3	8	-61.894%
2024-11-08	3.6100	3.8000	3.6100	3.8000	+6.145%	4	5	-56.579%
2024-10-16	3.5800	3.5800	3.5800	3.5800	+0.562%	1	3	-53.911%
2024-10-09	3.7100	3.7100	3.5600	3.5600	0.000%	2	2	-53.652%