Dark

CME20270115P230
CME Jan 15 2027 230.00 Put (CME270115P00230000)
option OPRA

EOD

Sep 28, 2026

3.66+49.388%(+1.21)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.6600	3.6600	3.6600	3.6600	+49.388%	50	919	0.000%
2026-09-21	2.4500	2.4500	2.4500	2.4500	-2.000%	1	873	+49.388%
2026-09-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	874	+46.400%
2026-09-17	3.0000	3.0000	3.0000	3.0000	+9.091%	1	874	+22.000%
2026-09-08	2.9000	2.9000	2.7500	2.7500	+5.769%	3	874	+33.091%
2026-09-04	2.7200	2.7200	2.5000	2.6000	+13.043%	3	874	+40.769%
2026-09-01	2.4000	2.4000	1.9000	2.3000	-3.361%	14	874	+59.130%
2026-08-31	2.3500	2.4000	2.1500	2.3800	-8.462%	4	878	+53.782%
2026-08-28	2.6500	2.6500	2.6000	2.6000	-10.345%	13	878	+40.769%
2026-08-27	2.9000	2.9000	2.9000	2.9000	-14.706%	2	885	+26.207%
2026-08-25	3.4000	3.5000	3.4000	3.4000	-2.857%	26	885	+7.647%
2026-08-24	3.5000	3.5000	3.5000	3.5000	-10.256%	2	886	+4.571%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-27.778%	4	888	-6.154%
2026-08-13	5.4000	5.4000	5.4000	5.4000	-12.903%	4	888	-32.222%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+1.639%	3	892	-40.968%
2026-07-31	6.9000	6.9000	5.9000	6.1000	-23.750%	276	892	-40.000%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-15.789%	10	760	-54.250%
2026-07-27	9.2000	9.5000	9.2000	9.5000	-3.061%	2	760	-61.474%
2026-07-24	9.8000	9.8000	9.8000	9.8000	-2.970%	1	761	-62.653%
2026-07-23	10.1000	10.1000	10.1000	10.1000	-20.221%	12	761	-63.762%
2026-07-22	12.6600	12.6600	12.6600	12.6600	-17.255%	1	756	-71.090%
2026-07-21	14.7000	15.3000	14.6000	15.3000	+10.870%	52	754	-76.078%
2026-07-17	13.4000	13.9000	12.9000	13.8000	+5.344%	26	722	-73.478%
2026-07-15	13.1000	13.1000	13.1000	13.1000	-18.125%	22	734	-72.061%
2026-07-10	16.0000	16.0000	16.0000	16.0000	+5.263%	1	746	-77.125%
2026-07-07	15.5000	15.5000	14.9000	15.2000	-13.143%	81	746	-75.921%
2026-07-06	17.4000	17.5000	17.4000	17.5000	-14.216%	2	758	-79.086%
2026-07-01	20.4000	20.4000	20.4000	20.4000	-18.951%	3	758	-82.059%
2026-06-29	23.6200	25.1700	23.6200	25.1700	+10.540%	2	755	-85.459%
2026-06-26	22.5500	22.8400	22.5500	22.7700	+6.055%	3	753	-83.926%
2026-06-25	21.4700	21.4700	21.4700	21.4700	+13.060%	1	752	-82.953%
2026-06-24	14.9000	19.0000	14.9000	18.9900	+32.797%	93	752	-80.727%
2026-06-23	13.0000	14.3000	13.0000	14.3000	+10.853%	9	684	-74.406%
2026-06-22	13.0000	13.1000	12.7000	12.9000	+0.781%	14	676	-71.628%
2026-06-18	11.0000	12.8000	11.0000	12.8000	+4.918%	4	657	-71.406%
2026-06-17	12.2000	12.2000	12.2000	12.2000	+44.379%	1	657	-70.000%
2026-06-12	8.4500	8.4500	8.4500	8.4500	-6.733%	1	657	-56.686%
2026-06-11	9.0800	9.0800	9.0600	9.0600	-19.107%	2	657	-59.603%
2026-06-09	11.2400	11.5100	11.1000	11.2000	-9.677%	19	657	-67.321%
2026-06-08	12.6000	12.6000	12.4000	12.4000	+3.333%	3	653	-70.484%
2026-06-03	12.1000	12.1000	12.0000	12.0000	-14.286%	3	653	-69.500%
2026-06-02	11.1500	14.0000	11.1500	14.0000	+40.000%	20	653	-73.857%
2026-06-01	7.3100	10.0100	7.3100	10.0000	+78.571%	12	654	-63.400%
2026-05-29	5.6000	5.6000	5.6000	5.6000	+5.461%	2	643	-34.643%
2026-05-28	5.2800	5.3100	5.2700	5.3100	+6.200%	15	644	-31.073%
2026-05-26	4.5500	5.0000	4.5500	5.0000	+18.483%	15	643	-26.800%
2026-05-01	4.2200	4.2200	4.2200	4.2200	-30.820%	10	653	-13.270%
2026-04-22	6.1000	6.1000	6.1000	6.1000	+22.000%	2	653	-40.000%
2026-04-21	5.0000	5.0000	5.0000	5.0000	0.000%	2	651	-26.800%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-3.846%	1	651	-26.800%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-1.887%	1	650	-29.615%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+23.256%	1	649	-30.943%
2026-04-09	5.1000	5.1000	4.3000	4.3000	-25.862%	3	648	-14.884%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+9.434%	1	649	-36.897%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-1.852%	1	648	-30.943%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-20.236%	1	647	-32.222%
2026-03-25	6.7700	6.7700	6.7700	6.7700	+11.716%	1	646	-45.938%
2026-02-13	6.3700	6.3700	6.0600	6.0600	-15.245%	9	655	-39.604%
2026-01-28	7.5000	7.5000	7.1500	7.1500	-8.333%	2	655	-48.811%
2026-01-16	8.1000	8.1000	7.8000	7.8000	-8.772%	3	650	-53.077%
2026-01-14	8.2000	8.5500	8.2000	8.5500	+1.665%	15	650	-57.193%
2025-12-22	8.4100	8.4100	8.4100	8.4100	-8.587%	1	636	-56.480%
2025-12-18	9.2000	9.2000	9.2000	9.2000	-12.381%	1	636	-60.217%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+20.690%	350	636	-65.143%
2025-12-01	9.0000	9.0000	8.7000	8.7000	-29.153%	3	286	-57.931%
2025-11-04	12.7000	12.8600	11.8400	12.2800	-15.310%	15	285	-70.195%
2025-10-29	13.0000	14.5000	11.8000	14.5000	+21.849%	4	276	-74.759%
2025-10-28	11.9000	11.9000	11.9000	11.9000	+4.386%	1	277	-69.244%
2025-10-21	11.0000	11.4000	11.0000	11.4000	-7.317%	2	276	-67.895%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+6.034%	21	276	-70.244%
2025-09-26	11.8000	11.8000	11.6000	11.6000	-17.143%	15	255	-68.448%
2025-09-23	14.0000	14.0000	14.0000	14.0000	+6.464%	2	245	-73.857%
2025-09-12	13.1500	13.1500	13.1500	13.1500	-2.952%	2	247	-72.167%
2025-09-05	13.5000	13.5500	13.5000	13.5500	+26.281%	201	249	-72.989%
2025-08-07	10.7300	10.7300	10.7300	10.7300	-10.209%	5	48	-65.890%
2025-07-28	11.9500	11.9500	11.9500	11.9500	+4.367%	4	48	-69.372%
2025-07-23	11.4200	11.4500	11.4200	11.4500	-21.950%	4	44	-68.035%
2025-06-20	14.6700	14.6700	14.6700	14.6700	-1.610%	30	44	-75.051%
2025-06-09	14.9100	14.9100	14.9100	14.9100	+36.789%	4	44	-75.453%
2025-05-30	10.9000	10.9000	10.9000	10.9000	-24.411%	8	40	-66.422%
2025-05-20	14.4200	14.4200	14.4200	14.4200	+29.327%	4	44	-74.619%
2025-05-16	11.1500	11.1500	11.1500	11.1500	-26.110%	8	40	-67.175%
2025-05-12	15.0900	15.0900	15.0900	15.0900	+13.887%	4	44	-75.746%
2025-05-05	13.2500	13.2500	13.2500	13.2500	-7.343%	4	40	-72.377%
2025-05-01	14.3000	14.3000	14.3000	14.3000	+14.035%	12	40	-74.406%
2025-04-30	12.5400	12.5400	12.5400	12.5400	-5.000%	4	40	-70.813%
2025-04-28	13.2000	13.2000	13.2000	13.2000	-16.667%	20	36	-72.273%
2025-04-23	15.8400	15.8400	15.8400	15.8400	-20.879%	1	16	-76.894%
2025-04-08	20.0200	20.0200	20.0200	20.0200	+37.123%	4	15	-81.718%
2025-04-03	14.6000	14.6000	14.6000	14.6000	-33.636%	4	19	-74.932%
2025-02-11	22.0000	22.0000	22.0000	22.0000	-0.901%	1	19	-83.364%
2025-02-04	22.2000	22.2000	22.2000	22.2000	-5.290%	20	20	-83.514%
2025-01-27	23.4400	23.4400	23.4400	23.4400	+6.497%	20	21	-84.386%
2024-12-26	22.0100	22.0100	22.0100	22.0100	-28.072%	1	1	-83.371%
2024-10-16	30.6000	30.6000	30.5000	30.6000	-6.991%	6	6	-88.039%
2024-10-10	32.9000	32.9000	32.9000	32.9000	0.000%	6	6	-88.875%