Dark

CME20270115P240
CME Jan 15 2027 240.00 Put (CME270115P00240000)
option OPRA

EOD

Oct 1, 2026

5.00-7.407%(-0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2500	5.2500	5.0000	5.0000	-7.407%	11	435	0.000%
2026-09-28	5.1000	5.4000	5.1000	5.4000	-6.897%	3	427	-7.407%
2026-09-25	5.7400	5.8000	5.7400	5.8000	+23.404%	9	426	-13.793%
2026-09-24	4.7000	4.7000	4.7000	4.7000	+14.634%	2	421	+6.383%
2026-09-23	4.0000	4.1000	4.0000	4.1000	-8.889%	7	421	+21.951%
2026-09-22	4.5000	4.5000	4.5000	4.5000	+13.924%	298	420	+11.111%
2026-09-18	4.0000	4.0500	3.9500	3.9500	-12.222%	4	626	+26.582%
2026-09-17	4.8000	5.0000	4.5000	4.5000	-6.250%	4	625	+11.111%
2026-09-16	4.9000	4.9000	4.8000	4.8000	+41.176%	3	628	+4.167%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-19.048%	3	625	+47.059%
2026-09-11	4.3000	4.3000	4.2000	4.2000	-4.545%	7	625	+19.048%
2026-09-10	4.5000	4.5000	4.4000	4.4000	0.000%	6	627	+13.636%
2026-09-09	4.3500	4.4000	4.3500	4.4000	+11.392%	4	624	+13.636%
2026-09-04	3.9500	3.9500	3.9500	3.9500	-0.754%	3	627	+26.582%
2026-09-03	3.9800	3.9800	3.9800	3.9800	-10.762%	1	627	+25.628%
2026-09-02	4.4600	4.4600	4.4600	4.4600	+31.176%	3	628	+12.108%
2026-08-31	3.3000	3.5700	3.3000	3.4000	-5.556%	7	628	+47.059%
2026-08-28	4.2000	4.2000	3.6000	3.6000	-14.286%	5	629	+38.889%
2026-08-27	4.3000	4.3000	4.2000	4.2000	-6.667%	17	631	+19.048%
2026-08-26	5.0000	5.0000	4.4000	4.5000	-8.163%	4	641	+11.111%
2026-08-25	4.8000	4.9000	4.8000	4.9000	0.000%	8	645	+2.041%
2026-08-24	5.5000	5.5000	4.9000	4.9000	-14.035%	26	645	+2.041%
2026-08-21	5.7000	5.7000	5.7000	5.7000	-6.557%	1	668	-12.281%
2026-08-20	6.9000	6.9000	6.1000	6.1000	-5.132%	4	669	-18.033%
2026-08-14	6.3800	6.4800	6.3800	6.4300	-27.753%	10	668	-22.240%
2026-08-12	8.9000	8.9000	8.9000	8.9000	+5.952%	1	674	-43.820%
2026-08-07	8.4000	8.4000	8.4000	8.4000	-7.692%	2	674	-40.476%
2026-08-04	9.5000	9.5000	9.0000	9.1000	+9.639%	105	675	-45.055%
2026-07-31	8.9400	8.9400	8.3000	8.3000	-7.778%	30	573	-39.759%
2026-07-30	10.2100	10.2100	9.0000	9.0000	-9.457%	5	574	-44.444%
2026-07-29	10.0000	10.1000	9.7000	9.9400	-20.860%	198	579	-49.698%
2026-07-27	12.5600	12.5600	12.5600	12.5600	-15.135%	3	448	-60.191%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-22.391%	2	446	-66.216%
2026-07-21	19.1000	19.1000	18.9000	19.0700	+7.740%	13	444	-73.781%
2026-07-20	19.0000	19.0000	16.9000	17.7000	-1.667%	12	431	-71.751%
2026-07-17	17.4000	18.2000	17.4000	18.0000	+2.273%	52	428	-72.222%
2026-07-15	17.2000	17.6000	17.2000	17.6000	-4.348%	13	399	-71.591%
2026-07-14	17.9000	18.4000	17.9000	18.4000	-11.111%	3	409	-72.826%
2026-07-10	20.7000	20.7000	20.7000	20.7000	+6.372%	1	407	-75.845%
2026-07-07	19.6000	19.6000	18.8000	19.4600	-13.511%	58	408	-74.306%
2026-07-06	22.5000	22.5000	22.5000	22.5000	+0.446%	10	395	-77.778%
2026-07-02	22.4000	22.4000	22.4000	22.4000	-21.265%	1	405	-77.679%
2026-07-01	28.4500	28.4500	28.4500	28.4500	-3.330%	1	405	-82.425%
2026-06-29	29.4300	29.4300	29.4300	29.4300	+9.000%	1	404	-83.011%
2026-06-25	28.5000	28.5000	26.3100	27.0000	+14.894%	15	404	-81.481%
2026-06-24	19.6000	23.5000	19.6000	23.5000	+26.344%	11	399	-78.723%
2026-06-23	16.7000	18.6000	16.7000	18.6000	+9.412%	13	400	-73.118%
2026-06-22	17.0000	17.0000	17.0000	17.0000	+20.567%	44	400	-70.588%
2026-06-17	14.1000	14.1000	14.1000	14.1000	+13.710%	1	356	-64.539%
2026-06-10	12.5000	12.5000	12.4000	12.4000	-15.068%	7	356	-59.677%
2026-06-05	14.6000	14.6000	14.6000	14.6000	0.000%	1	362	-65.753%
2026-06-04	14.5000	14.6000	14.5000	14.6000	-19.780%	7	361	-65.753%
2026-06-02	16.3500	18.3000	16.2800	18.2000	+55.556%	28	357	-72.527%
2026-06-01	10.3000	11.7000	10.3000	11.7000	+53.947%	29	344	-57.265%
2026-05-29	7.3600	7.6000	7.3600	7.6000	+5.997%	2	343	-34.211%
2026-05-28	7.1800	7.1800	7.1700	7.1700	-5.658%	15	343	-30.265%
2026-05-27	7.6000	7.6000	7.6000	7.6000	+61.702%	1	328	-34.211%
2026-05-15	4.7000	4.7000	4.7000	4.7000	-20.339%	1	328	+6.383%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-3.279%	3	328	-15.254%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+12.132%	2	327	-18.033%
2026-05-05	5.4400	5.4400	5.4400	5.4400	-9.333%	1	327	-8.088%
2026-05-01	6.2000	6.2000	6.0000	6.0000	-14.286%	11	331	-16.667%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+1.449%	3	331	-28.571%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+15.000%	1	331	-27.536%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-1.639%	10	331	-16.667%
2026-04-14	6.2000	6.2000	6.1000	6.1000	-6.154%	151	321	-18.033%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	200	-23.077%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+9.375%	1	199	-28.571%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-9.859%	1	199	-21.875%
2026-04-08	7.1000	7.1000	7.1000	7.1000	+9.231%	1	198	-29.577%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-1.515%	1	197	-23.077%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-19.512%	1	197	-24.242%
2026-03-30	8.2000	8.2000	8.2000	8.2000	+32.258%	1	196	-39.024%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+10.714%	2	196	-19.355%
2026-03-04	5.6000	5.6000	5.6000	5.6000	+5.660%	2	196	-10.714%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-2.214%	1	198	-5.660%
2026-03-02	5.4200	5.4200	5.4200	5.4200	-17.879%	1	199	-7.749%
2026-02-20	6.6000	6.6000	6.6000	6.6000	-14.286%	1	200	-24.242%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+7.692%	24	199	-35.065%
2026-02-13	7.1500	7.1500	7.1500	7.1500	+2.730%	1	176	-30.070%
2026-02-09	6.9600	6.9600	6.9600	6.9600	-30.400%	1	176	-28.161%
2026-01-16	12.3600	12.3600	10.0000	10.0000	-8.257%	36	142	-50.000%
2026-01-14	11.1000	11.1000	10.7000	10.9000	+7.921%	25	142	-54.128%
2025-12-31	10.1000	10.1000	10.1000	10.1000	-18.548%	2	120	-50.495%
2025-12-23	12.4000	12.4000	12.4000	12.4000	+5.802%	2	120	-59.677%
2025-12-22	11.7100	11.7200	11.1800	11.7200	-2.333%	29	91	-57.338%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+1.180%	2	91	-58.333%
2025-11-26	11.8600	11.8600	11.8600	11.8600	-5.498%	3	88	-57.841%
2025-11-07	12.5500	12.5500	12.5500	12.5500	-1.953%	2	88	-60.159%
2025-10-27	12.8000	12.8000	12.8000	12.8000	-11.967%	1	86	-60.938%
2025-10-21	14.5400	14.5400	14.5400	14.5400	-4.967%	1	86	-65.612%
2025-10-09	15.3000	15.3000	15.3000	15.3000	-8.328%	17	85	-67.320%
2025-09-24	16.6900	16.6900	16.6900	16.6900	+1.336%	24	68	-70.042%
2025-09-23	16.4700	16.4700	16.4700	16.4700	-3.118%	1	44	-69.642%
2025-09-05	16.2400	17.0000	16.2400	17.0000	+34.175%	3	43	-70.588%
2025-08-12	12.6700	12.6700	12.6700	12.6700	-15.533%	1	42	-60.537%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+3.448%	4	41	-66.667%
2025-07-24	14.5000	14.5000	14.5000	14.5000	+4.769%	2	42	-65.517%
2025-07-23	13.8700	13.8700	13.8400	13.8400	-22.897%	4	43	-63.873%
2025-06-09	17.9500	17.9500	17.9500	17.9500	+39.472%	4	39	-72.145%
2025-05-30	12.8700	12.8700	12.8700	12.8700	-10.188%	8	39	-61.150%
2025-05-22	14.3300	14.3300	14.3300	14.3300	-19.540%	1	39	-65.108%
2025-05-12	17.8100	17.8100	17.8100	17.8100	+13.657%	4	38	-71.926%
2025-05-05	15.6700	15.6700	15.6700	15.6700	-7.278%	4	38	-68.092%
2025-05-01	17.0000	17.0000	16.9000	16.9000	-33.725%	31	34	-70.414%
2025-04-09	25.5000	25.5000	25.5000	25.5000	+17.512%	1	4	-80.392%
2025-03-04	21.7000	21.7000	21.7000	21.7000	+2.844%	1	6	-76.959%
2025-03-03	21.3000	21.3000	21.1000	21.1000	-10.213%	5	11	-76.303%
2025-02-25	23.5000	23.5000	23.4000	23.5000	-9.962%	12	34	-78.723%
2025-02-11	25.8000	26.1000	25.8000	26.1000	-1.509%	12	34	-80.843%
2025-02-03	26.5000	26.5000	26.5000	26.5000	-7.666%	1	31	-81.132%
2025-01-31	27.9000	28.7000	27.8000	28.7000	+2.867%	13	30	-82.578%
2025-01-30	27.8000	27.9000	27.8000	27.9000	-5.102%	3	21	-82.079%
2025-01-28	28.2000	29.4000	28.2000	29.4000	+5.000%	6	21	-82.993%
2025-01-27	28.0000	28.0000	28.0000	28.0000	+0.719%	6	17	-82.143%
2025-01-24	28.4000	28.4000	27.8000	27.8000	-8.852%	20	11	-82.014%
2025-01-10	30.5000	30.5000	30.5000	30.5000	+8.541%	2	2	-83.607%
2024-12-23	28.5200	28.5200	28.1000	28.1000	0.000%	2	2	-82.206%