Dark

CME20270115P200
CME Jan 15 2027 200.00 Put (CME270115P00200000)
option OPRA

EOD

Sep 24, 2026

0.6500-26.136%(-0.2300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.6500	0.6500	-26.136%	17	274	0.000%
2026-09-23	0.8800	0.8800	0.8800	0.8800	+17.333%	1	260	-26.136%
2026-09-18	0.7500	0.8500	0.7000	0.7500	-6.250%	7	260	-13.333%
2026-09-17	0.9200	0.9200	0.8000	0.8000	-25.926%	8	262	-18.750%
2026-09-16	0.9100	1.0800	0.8500	1.0800	+12.500%	3	263	-39.815%
2026-09-09	1.0000	1.0500	0.9000	0.9600	-6.796%	19	264	-32.292%
2026-09-08	1.0500	1.1000	1.0000	1.0300	+25.610%	8	267	-36.893%
2026-09-01	0.8200	0.8200	0.8200	0.8200	+9.333%	1	266	-20.732%
2026-08-31	0.9500	1.2500	0.7500	0.7500	-34.211%	24	266	-13.333%
2026-08-28	1.1000	1.1400	1.1000	1.1400	-0.870%	2	269	-42.982%
2026-08-27	1.3000	1.3000	1.1500	1.1500	-23.333%	12	269	-43.478%
2026-08-24	1.5000	1.5000	1.5000	1.5000	-16.667%	1	279	-56.667%
2026-08-17	1.8000	1.8000	1.8000	1.8000	-3.743%	3	279	-63.889%
2026-08-13	1.8700	1.8700	1.8700	1.8700	-13.825%	1	282	-65.241%
2026-08-11	2.1700	2.1700	2.1700	2.1700	-1.364%	1	283	-70.046%
2026-08-10	2.0000	2.2500	1.9500	2.2000	-2.222%	32	293	-70.455%
2026-08-06	2.2500	2.2500	2.2500	2.2500	-4.255%	4	282	-71.111%
2026-08-05	2.3500	2.3500	2.3500	2.3500	-21.927%	1	282	-72.340%
2026-07-30	3.0100	3.0100	3.0100	3.0100	-12.754%	1	282	-78.405%
2026-07-28	3.4500	3.4500	3.4500	3.4500	-5.220%	1	282	-81.159%
2026-07-27	4.0000	4.0000	3.6400	3.6400	-15.741%	4	282	-82.143%
2026-07-23	4.3200	4.3200	4.3200	4.3200	-25.517%	1	282	-84.954%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+9.434%	2	282	-88.793%
2026-07-20	5.2900	5.3000	5.2900	5.3000	-1.852%	10	282	-87.736%
2026-07-17	5.4000	5.4000	5.4000	5.4000	-6.897%	1	277	-87.963%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+16.466%	2	277	-88.793%
2026-07-14	4.9800	4.9800	4.9800	4.9800	-29.362%	1	277	-86.948%
2026-07-09	7.2000	7.2000	7.0500	7.0500	+17.500%	2	277	-90.780%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-27.624%	2	277	-89.167%
2026-07-02	8.1800	8.2900	8.1800	8.2900	-20.746%	3	276	-92.159%
2026-07-01	10.4600	10.4600	10.4600	10.4600	-6.607%	1	276	-93.786%
2026-06-30	10.5000	11.2000	10.5000	11.2000	-4.274%	3	275	-94.196%
2026-06-29	11.5000	11.7000	11.5000	11.7000	+13.703%	2	273	-94.444%
2026-06-26	10.3000	10.7000	10.2900	10.2900	+1.680%	26	273	-93.683%
2026-06-25	9.6500	10.1200	9.0700	10.1200	+31.429%	241	251	-93.577%
2026-06-24	7.8000	7.8000	7.7000	7.7000	+38.739%	6	181	-91.558%
2026-06-22	5.5500	5.5500	5.5500	5.5500	+1.835%	1	184	-88.288%
2026-06-18	5.4500	5.4500	5.4500	5.4500	+36.250%	25	172	-88.073%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-9.091%	1	172	-83.750%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-21.847%	2	172	-85.227%
2026-06-08	6.1500	6.1500	5.4100	5.6300	+3.114%	60	172	-88.455%
2026-06-04	5.1000	5.4600	4.7000	5.4600	-4.712%	22	132	-88.095%
2026-06-02	4.5000	6.2000	4.5000	5.7300	+149.130%	33	132	-88.656%
2026-05-29	2.3000	2.3000	2.3000	2.3000	0.000%	1	127	-71.739%
2026-05-08	2.3000	2.3000	2.3000	2.3000	+2.222%	1	127	-71.739%
2026-05-06	2.2500	2.2500	2.2500	2.2500	+4.651%	1	127	-71.111%
2026-05-05	2.1500	2.1500	2.1500	2.1500	-21.818%	1	127	-69.767%
2026-04-17	2.7500	2.7500	2.7500	2.7500	-17.910%	2	127	-76.364%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+10.927%	2	125	-80.597%
2026-03-25	3.0200	3.0200	3.0200	3.0200	-20.526%	5	127	-78.477%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+15.152%	10	132	-82.895%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-19.512%	1	122	-80.303%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-44.595%	1	122	-84.146%
2025-10-17	7.4000	7.4000	7.4000	7.4000	+17.460%	1	121	-91.216%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-3.963%	1	121	-89.683%
2025-09-22	6.5600	6.5600	6.5600	6.5600	+0.923%	9	121	-90.091%
2025-09-11	6.5000	6.5000	6.5000	6.5000	-8.451%	1	121	-90.000%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+5.970%	1	121	-90.845%
2025-09-03	6.7000	6.7000	6.7000	6.7000	-1.471%	2	120	-90.299%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+4.615%	2	120	-90.441%
2025-08-25	6.6000	6.6000	6.5000	6.5000	+18.182%	6	120	-90.000%
2025-08-04	5.2000	5.5000	5.2000	5.5000	-24.138%	3	121	-88.182%
2025-06-03	7.2500	7.2500	7.2500	7.2500	-3.333%	1	121	-91.034%
2025-05-12	7.5000	7.5000	7.5000	7.5000	-11.765%	1	121	-91.333%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+19.382%	40	121	-92.353%
2025-04-30	7.1200	7.1200	7.1200	7.1200	-8.718%	5	81	-90.871%
2025-04-25	7.8000	7.8000	7.8000	7.8000	-17.895%	2	76	-91.667%
2025-04-23	9.5000	9.5000	9.5000	9.5000	-5.000%	1	77	-93.158%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-13.043%	1	76	-93.500%
2025-04-10	11.5000	11.5000	11.5000	11.5000	-5.660%	1	75	-94.348%
2025-04-09	12.1900	12.1900	12.1900	12.1900	+8.259%	1	74	-94.668%
2025-02-25	11.2600	11.2600	11.2600	11.2600	+2.364%	4	74	-94.227%
2025-02-12	11.0000	11.0000	11.0000	11.0000	-12.000%	1	74	-94.091%
2025-02-06	12.8100	13.2600	12.2900	12.5000	-2.267%	111	74	-94.800%
2025-02-03	13.4800	13.4800	12.7900	12.7900	-10.559%	3	13	-94.918%
2025-01-29	14.3000	14.3000	14.3000	14.3000	+6.716%	4	10	-95.455%
2025-01-23	13.9100	13.9100	13.4000	13.4000	+0.752%	6	6	-95.149%
2025-01-17	13.3000	13.3000	13.3000	13.3000	-23.563%	2	5	-95.113%
2025-01-15	15.0000	17.4000	15.0000	17.4000	+44.398%	5	5	-96.264%
2024-12-06	12.0500	12.0500	12.0500	12.0500	0.000%	8	4	-94.606%