Dark

CME20270115P250
CME Jan 15 2027 250.00 Put (CME270115P00250000)
option OPRA

EOD

Sep 28, 2026

8.15-9.142%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.1500	8.1500	8.1500	8.1500	-9.142%	1	275	0.000%
2026-09-25	9.1000	9.1000	8.9700	8.9700	+28.143%	9	274	-9.142%
2026-09-22	7.0000	7.0000	7.0000	7.0000	+26.126%	2	265	+16.429%
2026-09-21	5.5500	5.5500	5.5500	5.5500	-0.893%	3	263	+46.847%
2026-09-18	5.6000	5.6000	5.6000	5.6000	-23.288%	3	262	+45.536%
2026-09-17	7.3000	7.3000	7.3000	7.3000	+2.817%	1	259	+11.644%
2026-09-16	6.7000	7.1000	6.7000	7.1000	+16.393%	2	259	+14.789%
2026-09-15	6.1000	6.1000	6.1000	6.1000	+19.608%	1	259	+33.607%
2026-09-14	5.1000	5.1000	5.1000	5.1000	-22.727%	2	260	+59.804%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+15.789%	2	258	+23.485%
2026-09-03	5.7700	5.7700	5.7000	5.7000	-8.065%	2	258	+42.982%
2026-09-02	6.0000	6.2000	6.0000	6.2000	+29.167%	4	259	+31.452%
2026-09-01	4.9600	4.9600	4.8000	4.8000	-1.031%	4	257	+69.792%
2026-08-31	4.8000	5.1000	4.8000	4.8500	-5.825%	3	256	+68.041%
2026-08-28	5.2000	5.2000	5.1500	5.1500	-18.254%	2	255	+58.252%
2026-08-27	6.4000	6.4000	6.3000	6.3000	-5.970%	9	254	+29.365%
2026-08-26	6.7000	6.7000	6.7000	6.7000	-6.294%	5	245	+21.642%
2026-08-25	7.1500	7.1500	7.1500	7.1500	+2.143%	1	240	+13.986%
2026-08-24	8.4000	8.4000	6.9000	7.0000	-18.605%	45	241	+16.429%
2026-08-18	8.5000	8.6000	8.5000	8.6000	-5.495%	5	258	-5.233%
2026-08-14	9.1000	9.1000	9.1000	9.1000	-15.974%	1	255	-10.440%
2026-08-13	10.8300	10.8300	10.8300	10.8300	-11.230%	1	254	-24.746%
2026-08-12	12.3000	12.4000	12.2000	12.2000	0.000%	7	255	-33.197%
2026-08-06	11.8000	12.2000	11.7000	12.2000	-7.576%	3	249	-33.197%
2026-08-05	13.2000	13.2000	13.2000	13.2000	+7.317%	10	248	-38.258%
2026-08-03	12.2000	12.3000	12.2000	12.3000	+11.818%	5	238	-33.740%
2026-07-31	12.0400	12.0400	11.0000	11.0000	-13.181%	2	239	-25.909%
2026-07-30	12.6700	12.6700	12.6700	12.6700	-13.574%	1	241	-35.675%
2026-07-28	14.6600	14.6600	14.6600	14.6600	-11.420%	8	242	-44.407%
2026-07-27	16.5500	16.5500	16.5500	16.5500	-2.647%	1	242	-50.755%
2026-07-24	17.0000	17.0000	17.0000	17.0000	-6.077%	2	242	-52.059%
2026-07-23	18.5000	18.7000	18.1000	18.1000	-6.218%	14	242	-54.972%
2026-07-22	19.2000	19.3000	19.1000	19.3000	-20.902%	10	228	-57.772%
2026-07-21	24.5000	24.5000	24.2000	24.4000	+7.018%	15	218	-66.598%
2026-07-17	22.3000	23.1000	22.3000	22.8000	+1.786%	33	204	-64.254%
2026-07-16	22.4000	22.4000	22.4000	22.4000	0.000%	1	178	-63.616%
2026-07-14	22.4000	22.4000	22.4000	22.4000	-11.462%	1	177	-63.616%
2026-07-10	25.3000	25.3000	25.3000	25.3000	+9.524%	3	177	-67.787%
2026-07-08	23.1000	23.1000	23.1000	23.1000	-4.545%	2	177	-64.719%
2026-07-07	24.0000	24.2000	24.0000	24.2000	-19.333%	9	175	-66.322%
2026-07-06	30.0000	30.0000	30.0000	30.0000	-17.241%	10	176	-72.833%
2026-06-30	36.2500	36.2500	36.2500	36.2500	-2.867%	2	176	-77.517%
2026-06-29	37.3700	37.3700	37.3200	37.3200	+3.609%	2	176	-78.162%
2026-06-26	35.9000	36.1400	35.9000	36.0200	+25.069%	4	176	-77.374%
2026-06-24	27.2500	28.8000	27.2500	28.8000	+21.263%	3	174	-71.701%
2026-06-23	23.7500	23.7500	23.7500	23.7500	+14.183%	2	174	-65.684%
2026-06-18	18.8000	20.8000	18.8000	20.8000	+15.556%	3	176	-60.817%
2026-06-10	18.0000	18.0000	18.0000	18.0000	+5.572%	8	176	-54.722%
2026-06-09	17.0500	17.0500	17.0500	17.0500	-18.421%	1	176	-52.199%
2026-06-08	20.0000	20.9000	20.0000	20.9000	+12.064%	3	176	-61.005%
2026-06-05	19.3800	19.3800	18.6500	18.6500	-17.111%	3	174	-56.300%
2026-06-02	20.0000	23.5000	20.0000	22.5000	+35.706%	6	173	-63.778%
2026-06-01	12.8400	16.5800	12.8400	16.5800	+64.647%	27	170	-50.844%
2026-05-29	10.0700	10.0700	10.0700	10.0700	+1.717%	2	167	-19.067%
2026-05-27	9.9000	9.9000	9.9000	9.9000	+17.857%	2	165	-17.677%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+7.692%	1	166	-2.976%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+30.000%	1	166	+4.487%
2026-05-18	5.8000	6.0000	5.8000	6.0000	-22.078%	2	167	+35.833%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-2.532%	1	167	+5.844%
2026-05-12	7.9000	7.9000	7.9000	7.9000	-8.140%	1	166	+3.165%
2026-05-11	8.8000	9.0000	8.6000	8.6000	-5.495%	3	166	-5.233%
2026-05-08	8.3000	9.1000	8.3000	9.1000	+12.346%	12	167	-10.440%
2026-05-07	8.0000	8.1000	8.0000	8.1000	+2.532%	2	167	+0.617%
2026-05-06	8.4000	8.4000	7.9000	7.9000	+6.757%	2	167	+3.165%
2026-05-05	7.4000	7.4000	7.4000	7.4000	-8.416%	3	167	+10.135%
2026-05-01	8.0800	8.0800	8.0800	8.0800	-13.859%	10	157	+0.866%
2026-04-27	9.4100	9.4100	9.3800	9.3800	+13.012%	4	157	-13.113%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-5.682%	1	153	-1.807%
2026-04-10	8.8000	8.8000	8.8000	8.8000	+8.642%	1	152	-7.386%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-6.897%	1	152	+0.617%
2026-04-08	8.7000	8.7000	8.7000	8.7000	+8.750%	1	152	-6.322%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-1.235%	1	151	+1.875%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+3.846%	1	151	+0.617%
2026-03-24	8.1000	8.1000	7.8000	7.8000	-6.587%	25	150	+4.487%
2026-03-11	8.3500	8.3500	8.3500	8.3500	+11.333%	1	172	-2.395%
2026-03-09	8.2500	8.2500	7.5000	7.5000	-1.316%	6	172	+8.667%
2026-03-05	7.5000	8.0000	7.5000	7.6000	+18.750%	13	180	+7.237%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-17.949%	2	180	+27.344%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-20.164%	5	182	+4.487%
2026-02-19	9.4300	9.8000	9.4300	9.7700	+4.941%	14	177	-16.581%
2026-02-06	9.3100	9.3100	9.3100	9.3100	-12.582%	2	184	-12.460%
2026-02-03	10.6500	10.6500	10.6500	10.6500	-6.415%	1	184	-23.474%
2026-01-26	11.3800	11.3800	11.3800	11.3800	+2.615%	1	184	-28.383%
2026-01-22	11.0900	11.0900	11.0900	11.0900	-14.495%	1	185	-26.510%
2026-01-20	12.3000	12.9700	11.5000	12.9700	+2.126%	52	184	-37.163%
2026-01-16	14.9200	14.9200	12.7000	12.7000	-9.286%	25	110	-35.827%
2026-01-14	14.0000	14.2000	14.0000	14.0000	-10.828%	8	110	-41.786%
2026-01-13	15.9700	15.9700	15.7000	15.7000	+12.950%	4	104	-48.089%
2026-01-05	13.9000	13.9000	13.9000	13.9000	-3.472%	1	100	-41.367%
2026-01-02	14.4000	14.4000	14.4000	14.4000	+17.840%	1	100	-43.403%
2025-12-29	12.1200	12.2200	11.9700	12.2200	-20.649%	26	100	-33.306%
2025-12-19	16.8000	16.8000	15.4000	15.4000	+11.756%	3	74	-47.078%
2025-11-28	14.1400	14.1400	13.7800	13.7800	-27.474%	11	73	-40.856%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-12.037%	1	70	-57.105%
2025-10-29	21.6000	21.6000	21.6000	21.6000	+16.067%	1	70	-62.269%
2025-10-28	18.6100	18.6100	18.6100	18.6100	-5.051%	2	70	-56.206%
2025-10-22	19.6000	19.6000	19.6000	19.6000	+2.618%	18	72	-58.418%
2025-10-20	19.1000	19.1000	19.1000	19.1000	-3.291%	18	90	-57.330%
2025-10-17	19.7500	19.7500	19.7500	19.7500	-3.752%	17	72	-58.734%
2025-10-16	20.7500	20.7500	20.5200	20.5200	-2.286%	17	74	-60.283%
2025-10-06	20.6800	21.0000	20.5200	21.0000	+3.806%	11	57	-61.190%
2025-09-24	20.2500	20.3900	20.1700	20.2300	+0.049%	26	51	-59.713%
2025-09-23	20.2200	20.2200	20.2200	20.2200	+0.898%	1	28	-59.693%
2025-09-12	20.0400	20.0400	20.0400	20.0400	+0.451%	1	27	-59.331%
2025-09-09	20.4800	20.4800	19.9500	19.9500	-5.000%	6	27	-59.148%
2025-09-08	21.0000	21.0000	21.0000	21.0000	+21.739%	1	27	-61.190%
2025-07-29	17.6100	17.6100	17.2500	17.2500	+0.291%	2	26	-52.754%
2025-07-23	17.3000	17.3000	17.2000	17.2000	-4.444%	2	25	-52.616%
2025-07-22	18.0000	18.0000	18.0000	18.0000	+5.325%	1	23	-54.722%
2025-07-17	17.0900	17.0900	17.0900	17.0900	-21.244%	2	22	-52.311%
2025-06-16	21.0000	21.7000	21.0000	21.7000	+27.647%	2	22	-62.442%
2025-05-22	16.9000	17.0000	16.9000	17.0000	-14.573%	3	22	-52.059%
2025-05-20	19.9000	19.9000	19.9000	19.9000	+22.840%	4	24	-59.045%
2025-05-16	16.2000	16.2000	16.2000	16.2000	-20.976%	8	28	-49.691%
2025-05-12	20.0000	20.5000	20.0000	20.5000	+14.525%	2	24	-60.244%
2025-05-09	17.9000	17.9000	17.9000	17.9000	+2.286%	2	22	-54.469%
2025-05-07	17.5000	17.5000	17.5000	17.5000	-12.500%	1	21	-53.429%
2025-05-01	20.0000	20.0000	20.0000	20.0000	-31.973%	17	21	-59.250%
2025-04-08	29.4000	29.4000	29.4000	29.4000	+31.839%	1	4	-72.279%
2025-04-03	20.8000	22.3000	20.8000	22.3000	+10.451%	2	4	-63.453%
2025-03-20	20.1900	20.1900	20.1900	20.1900	-18.490%	1	4	-59.633%
2025-03-05	24.7700	24.7700	24.7700	24.7700	-3.992%	1	4	-67.097%
2025-03-04	25.8000	25.8000	25.8000	25.8000	+1.976%	1	5	-68.411%
2025-03-03	25.0000	25.3000	25.0000	25.3000	-8.664%	11	15	-67.787%
2025-02-25	27.8000	27.8000	27.6000	27.7000	-9.477%	13	38	-70.578%
2025-02-11	30.5000	30.6000	30.4000	30.6000	-6.707%	13	38	-73.366%
2025-01-31	32.9000	32.9000	32.8000	32.8000	+0.306%	12	38	-75.152%
2025-01-30	32.4000	32.7000	32.4000	32.7000	-1.506%	5	27	-75.076%
2025-01-28	33.2000	33.3000	33.2000	33.2000	+2.154%	4	27	-75.452%
2025-01-27	33.2000	33.2000	32.4000	32.5000	-2.108%	12	23	-74.923%
2025-01-24	33.1000	33.5000	32.8000	33.2000	-8.287%	20	11	-75.452%
2025-01-10	36.2000	36.2000	36.2000	36.2000	0.000%	2	1	-77.486%