Dark

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

EOD

Aug 13, 2026

5.40-12.903%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.4000	5.4000	5.4000	-12.903%	4	888	0.000%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+1.639%	3	892	-12.903%
2026-07-31	6.9000	6.9000	5.9000	6.1000	-23.750%	276	892	-11.475%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-15.789%	10	760	-32.500%
2026-07-27	9.2000	9.5000	9.2000	9.5000	-3.061%	2	760	-43.158%
2026-07-24	9.8000	9.8000	9.8000	9.8000	-2.970%	1	761	-44.898%
2026-07-23	10.1000	10.1000	10.1000	10.1000	-20.221%	12	761	-46.535%
2026-07-22	12.6600	12.6600	12.6600	12.6600	-17.255%	1	756	-57.346%
2026-07-21	14.7000	15.3000	14.6000	15.3000	+10.870%	52	754	-64.706%
2026-07-17	13.4000	13.9000	12.9000	13.8000	+5.344%	26	722	-60.870%
2026-07-15	13.1000	13.1000	13.1000	13.1000	-18.125%	22	734	-58.779%
2026-07-10	16.0000	16.0000	16.0000	16.0000	+5.263%	1	746	-66.250%
2026-07-07	15.5000	15.5000	14.9000	15.2000	-13.143%	81	746	-64.474%
2026-07-06	17.4000	17.5000	17.4000	17.5000	-14.216%	2	758	-69.143%
2026-07-01	20.4000	20.4000	20.4000	20.4000	-18.951%	3	758	-73.529%
2026-06-29	23.6200	25.1700	23.6200	25.1700	+10.540%	2	755	-78.546%
2026-06-26	22.5500	22.8400	22.5500	22.7700	+6.055%	3	753	-76.285%
2026-06-25	21.4700	21.4700	21.4700	21.4700	+13.060%	1	752	-74.849%
2026-06-24	14.9000	19.0000	14.9000	18.9900	+32.797%	93	752	-71.564%
2026-06-23	13.0000	14.3000	13.0000	14.3000	+10.853%	9	684	-62.238%
2026-06-22	13.0000	13.1000	12.7000	12.9000	+0.781%	14	676	-58.140%
2026-06-18	11.0000	12.8000	11.0000	12.8000	+4.918%	4	657	-57.813%
2026-06-17	12.2000	12.2000	12.2000	12.2000	+44.379%	1	657	-55.738%
2026-06-12	8.4500	8.4500	8.4500	8.4500	-6.733%	1	657	-36.095%
2026-06-11	9.0800	9.0800	9.0600	9.0600	-19.107%	2	657	-40.397%
2026-06-09	11.2400	11.5100	11.1000	11.2000	-9.677%	19	657	-51.786%
2026-06-08	12.6000	12.6000	12.4000	12.4000	+3.333%	3	653	-56.452%
2026-06-03	12.1000	12.1000	12.0000	12.0000	-14.286%	3	653	-55.000%
2026-06-02	11.1500	14.0000	11.1500	14.0000	+40.000%	20	653	-61.429%
2026-06-01	7.3100	10.0100	7.3100	10.0000	+78.571%	12	654	-46.000%
2026-05-29	5.6000	5.6000	5.6000	5.6000	+5.461%	2	643	-3.571%
2026-05-28	5.2800	5.3100	5.2700	5.3100	+6.200%	15	644	+1.695%
2026-05-26	4.5500	5.0000	4.5500	5.0000	+18.483%	15	643	+8.000%
2026-05-01	4.2200	4.2200	4.2200	4.2200	-30.820%	10	653	+27.962%
2026-04-22	6.1000	6.1000	6.1000	6.1000	+22.000%	2	653	-11.475%
2026-04-21	5.0000	5.0000	5.0000	5.0000	0.000%	2	651	+8.000%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-3.846%	1	651	+8.000%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-1.887%	1	650	+3.846%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+23.256%	1	649	+1.887%
2026-04-09	5.1000	5.1000	4.3000	4.3000	-25.862%	3	648	+25.581%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+9.434%	1	649	-6.897%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-1.852%	1	648	+1.887%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-20.236%	1	647	0.000%
2026-03-25	6.7700	6.7700	6.7700	6.7700	+11.716%	1	646	-20.236%
2026-02-13	6.3700	6.3700	6.0600	6.0600	-15.245%	9	655	-10.891%
2026-01-28	7.5000	7.5000	7.1500	7.1500	-8.333%	2	655	-24.476%
2026-01-16	8.1000	8.1000	7.8000	7.8000	-8.772%	3	650	-30.769%
2026-01-14	8.2000	8.5500	8.2000	8.5500	+1.665%	15	650	-36.842%
2025-12-22	8.4100	8.4100	8.4100	8.4100	-8.587%	1	636	-35.791%
2025-12-18	9.2000	9.2000	9.2000	9.2000	-12.381%	1	636	-41.304%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+20.690%	350	636	-48.571%
2025-12-01	9.0000	9.0000	8.7000	8.7000	-29.153%	3	286	-37.931%
2025-11-04	12.7000	12.8600	11.8400	12.2800	-15.310%	15	285	-56.026%
2025-10-29	13.0000	14.5000	11.8000	14.5000	+21.849%	4	276	-62.759%
2025-10-28	11.9000	11.9000	11.9000	11.9000	+4.386%	1	277	-54.622%
2025-10-21	11.0000	11.4000	11.0000	11.4000	-7.317%	2	276	-52.632%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+6.034%	21	276	-56.098%
2025-09-26	11.8000	11.8000	11.6000	11.6000	-17.143%	15	255	-53.448%
2025-09-23	14.0000	14.0000	14.0000	14.0000	+6.464%	2	245	-61.429%
2025-09-12	13.1500	13.1500	13.1500	13.1500	-2.952%	2	247	-58.935%
2025-09-05	13.5000	13.5500	13.5000	13.5500	+26.281%	201	249	-60.148%
2025-08-07	10.7300	10.7300	10.7300	10.7300	-10.209%	5	48	-49.674%
2025-07-28	11.9500	11.9500	11.9500	11.9500	+4.367%	4	48	-54.812%
2025-07-23	11.4200	11.4500	11.4200	11.4500	-21.950%	4	44	-52.838%
2025-06-20	14.6700	14.6700	14.6700	14.6700	-1.610%	30	44	-63.190%
2025-06-09	14.9100	14.9100	14.9100	14.9100	+36.789%	4	44	-63.783%
2025-05-30	10.9000	10.9000	10.9000	10.9000	-24.411%	8	40	-50.459%
2025-05-20	14.4200	14.4200	14.4200	14.4200	+29.327%	4	44	-62.552%
2025-05-16	11.1500	11.1500	11.1500	11.1500	-26.110%	8	40	-51.570%
2025-05-12	15.0900	15.0900	15.0900	15.0900	+13.887%	4	44	-64.215%
2025-05-05	13.2500	13.2500	13.2500	13.2500	-7.343%	4	40	-59.245%
2025-05-01	14.3000	14.3000	14.3000	14.3000	+14.035%	12	40	-62.238%
2025-04-30	12.5400	12.5400	12.5400	12.5400	-5.000%	4	40	-56.938%
2025-04-28	13.2000	13.2000	13.2000	13.2000	-16.667%	20	36	-59.091%
2025-04-23	15.8400	15.8400	15.8400	15.8400	-20.879%	1	16	-65.909%
2025-04-08	20.0200	20.0200	20.0200	20.0200	+37.123%	4	15	-73.027%
2025-04-03	14.6000	14.6000	14.6000	14.6000	-33.636%	4	19	-63.014%
2025-02-11	22.0000	22.0000	22.0000	22.0000	-0.901%	1	19	-75.455%
2025-02-04	22.2000	22.2000	22.2000	22.2000	-5.290%	20	20	-75.676%
2025-01-27	23.4400	23.4400	23.4400	23.4400	+6.497%	20	21	-76.962%
2024-12-26	22.0100	22.0100	22.0100	22.0100	-28.072%	1	1	-75.466%
2024-10-16	30.6000	30.6000	30.5000	30.6000	-6.991%	6	6	-82.353%
2024-10-10	32.9000	32.9000	32.9000	32.9000	0.000%	6	6	-83.587%