Dark

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

EOD

Aug 14, 2026

6.43-27.753%(-2.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.3800	6.4800	6.3800	6.4300	-27.753%	10	668	0.000%
2026-08-12	8.9000	8.9000	8.9000	8.9000	+5.952%	1	674	-27.753%
2026-08-07	8.4000	8.4000	8.4000	8.4000	-7.692%	2	674	-23.452%
2026-08-04	9.5000	9.5000	9.0000	9.1000	+9.639%	105	675	-29.341%
2026-07-31	8.9400	8.9400	8.3000	8.3000	-7.778%	30	573	-22.530%
2026-07-30	10.2100	10.2100	9.0000	9.0000	-9.457%	5	574	-28.556%
2026-07-29	10.0000	10.1000	9.7000	9.9400	-20.860%	198	579	-35.312%
2026-07-27	12.5600	12.5600	12.5600	12.5600	-15.135%	3	448	-48.806%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-22.391%	2	446	-56.554%
2026-07-21	19.1000	19.1000	18.9000	19.0700	+7.740%	13	444	-66.282%
2026-07-20	19.0000	19.0000	16.9000	17.7000	-1.667%	12	431	-63.672%
2026-07-17	17.4000	18.2000	17.4000	18.0000	+2.273%	52	428	-64.278%
2026-07-15	17.2000	17.6000	17.2000	17.6000	-4.348%	13	399	-63.466%
2026-07-14	17.9000	18.4000	17.9000	18.4000	-11.111%	3	409	-65.054%
2026-07-10	20.7000	20.7000	20.7000	20.7000	+6.372%	1	407	-68.937%
2026-07-07	19.6000	19.6000	18.8000	19.4600	-13.511%	58	408	-66.958%
2026-07-06	22.5000	22.5000	22.5000	22.5000	+0.446%	10	395	-71.422%
2026-07-02	22.4000	22.4000	22.4000	22.4000	-21.265%	1	405	-71.295%
2026-07-01	28.4500	28.4500	28.4500	28.4500	-3.330%	1	405	-77.399%
2026-06-29	29.4300	29.4300	29.4300	29.4300	+9.000%	1	404	-78.152%
2026-06-25	28.5000	28.5000	26.3100	27.0000	+14.894%	15	404	-76.185%
2026-06-24	19.6000	23.5000	19.6000	23.5000	+26.344%	11	399	-72.638%
2026-06-23	16.7000	18.6000	16.7000	18.6000	+9.412%	13	400	-65.430%
2026-06-22	17.0000	17.0000	17.0000	17.0000	+20.567%	44	400	-62.176%
2026-06-17	14.1000	14.1000	14.1000	14.1000	+13.710%	1	356	-54.397%
2026-06-10	12.5000	12.5000	12.4000	12.4000	-15.068%	7	356	-48.145%
2026-06-05	14.6000	14.6000	14.6000	14.6000	0.000%	1	362	-55.959%
2026-06-04	14.5000	14.6000	14.5000	14.6000	-19.780%	7	361	-55.959%
2026-06-02	16.3500	18.3000	16.2800	18.2000	+55.556%	28	357	-64.670%
2026-06-01	10.3000	11.7000	10.3000	11.7000	+53.947%	29	344	-45.043%
2026-05-29	7.3600	7.6000	7.3600	7.6000	+5.997%	2	343	-15.395%
2026-05-28	7.1800	7.1800	7.1700	7.1700	-5.658%	15	343	-10.321%
2026-05-27	7.6000	7.6000	7.6000	7.6000	+61.702%	1	328	-15.395%
2026-05-15	4.7000	4.7000	4.7000	4.7000	-20.339%	1	328	+36.809%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-3.279%	3	328	+8.983%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+12.132%	2	327	+5.410%
2026-05-05	5.4400	5.4400	5.4400	5.4400	-9.333%	1	327	+18.199%
2026-05-01	6.2000	6.2000	6.0000	6.0000	-14.286%	11	331	+7.167%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+1.449%	3	331	-8.143%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+15.000%	1	331	-6.812%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-1.639%	10	331	+7.167%
2026-04-14	6.2000	6.2000	6.1000	6.1000	-6.154%	151	321	+5.410%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	200	-1.077%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+9.375%	1	199	-8.143%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-9.859%	1	199	+0.469%
2026-04-08	7.1000	7.1000	7.1000	7.1000	+9.231%	1	198	-9.437%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-1.515%	1	197	-1.077%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-19.512%	1	197	-2.576%
2026-03-30	8.2000	8.2000	8.2000	8.2000	+32.258%	1	196	-21.585%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+10.714%	2	196	+3.710%
2026-03-04	5.6000	5.6000	5.6000	5.6000	+5.660%	2	196	+14.821%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-2.214%	1	198	+21.321%
2026-03-02	5.4200	5.4200	5.4200	5.4200	-17.879%	1	199	+18.635%
2026-02-20	6.6000	6.6000	6.6000	6.6000	-14.286%	1	200	-2.576%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+7.692%	24	199	-16.494%
2026-02-13	7.1500	7.1500	7.1500	7.1500	+2.730%	1	176	-10.070%
2026-02-09	6.9600	6.9600	6.9600	6.9600	-30.400%	1	176	-7.615%
2026-01-16	12.3600	12.3600	10.0000	10.0000	-8.257%	36	142	-35.700%
2026-01-14	11.1000	11.1000	10.7000	10.9000	+7.921%	25	142	-41.009%
2025-12-31	10.1000	10.1000	10.1000	10.1000	-18.548%	2	120	-36.337%
2025-12-23	12.4000	12.4000	12.4000	12.4000	+5.802%	2	120	-48.145%
2025-12-22	11.7100	11.7200	11.1800	11.7200	-2.333%	29	91	-45.137%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+1.180%	2	91	-46.417%
2025-11-26	11.8600	11.8600	11.8600	11.8600	-5.498%	3	88	-45.784%
2025-11-07	12.5500	12.5500	12.5500	12.5500	-1.953%	2	88	-48.765%
2025-10-27	12.8000	12.8000	12.8000	12.8000	-11.967%	1	86	-49.766%
2025-10-21	14.5400	14.5400	14.5400	14.5400	-4.967%	1	86	-55.777%
2025-10-09	15.3000	15.3000	15.3000	15.3000	-8.328%	17	85	-57.974%
2025-09-24	16.6900	16.6900	16.6900	16.6900	+1.336%	24	68	-61.474%
2025-09-23	16.4700	16.4700	16.4700	16.4700	-3.118%	1	44	-60.959%
2025-09-05	16.2400	17.0000	16.2400	17.0000	+34.175%	3	43	-62.176%
2025-08-12	12.6700	12.6700	12.6700	12.6700	-15.533%	1	42	-49.250%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+3.448%	4	41	-57.133%
2025-07-24	14.5000	14.5000	14.5000	14.5000	+4.769%	2	42	-55.655%
2025-07-23	13.8700	13.8700	13.8400	13.8400	-22.897%	4	43	-53.540%
2025-06-09	17.9500	17.9500	17.9500	17.9500	+39.472%	4	39	-64.178%
2025-05-30	12.8700	12.8700	12.8700	12.8700	-10.188%	8	39	-50.039%
2025-05-22	14.3300	14.3300	14.3300	14.3300	-19.540%	1	39	-55.129%
2025-05-12	17.8100	17.8100	17.8100	17.8100	+13.657%	4	38	-63.897%
2025-05-05	15.6700	15.6700	15.6700	15.6700	-7.278%	4	38	-58.966%
2025-05-01	17.0000	17.0000	16.9000	16.9000	-33.725%	31	34	-61.953%
2025-04-09	25.5000	25.5000	25.5000	25.5000	+17.512%	1	4	-74.784%
2025-03-04	21.7000	21.7000	21.7000	21.7000	+2.844%	1	6	-70.369%
2025-03-03	21.3000	21.3000	21.1000	21.1000	-10.213%	5	11	-69.526%
2025-02-25	23.5000	23.5000	23.4000	23.5000	-9.962%	12	34	-72.638%
2025-02-11	25.8000	26.1000	25.8000	26.1000	-1.509%	12	34	-75.364%
2025-02-03	26.5000	26.5000	26.5000	26.5000	-7.666%	1	31	-75.736%
2025-01-31	27.9000	28.7000	27.8000	28.7000	+2.867%	13	30	-77.596%
2025-01-30	27.8000	27.9000	27.8000	27.9000	-5.102%	3	21	-76.953%
2025-01-28	28.2000	29.4000	28.2000	29.4000	+5.000%	6	21	-78.129%
2025-01-27	28.0000	28.0000	28.0000	28.0000	+0.719%	6	17	-77.036%
2025-01-24	28.4000	28.4000	27.8000	27.8000	-8.852%	20	11	-76.871%
2025-01-10	30.5000	30.5000	30.5000	30.5000	+8.541%	2	2	-78.918%
2024-12-23	28.5200	28.5200	28.1000	28.1000	0.000%	2	2	-77.117%