Dark

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

EOD

Jun 30, 2026

36.25-2.867%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	36.2500	36.2500	36.2500	36.2500	-2.867%	2	176	0.000%
2026-06-29	37.3700	37.3700	37.3200	37.3200	+3.609%	2	176	-2.867%
2026-06-26	35.9000	36.1400	35.9000	36.0200	+25.069%	4	176	+0.639%
2026-06-24	27.2500	28.8000	27.2500	28.8000	+21.263%	3	174	+25.868%
2026-06-23	23.7500	23.7500	23.7500	23.7500	+14.183%	2	174	+52.632%
2026-06-18	18.8000	20.8000	18.8000	20.8000	+15.556%	3	176	+74.279%
2026-06-10	18.0000	18.0000	18.0000	18.0000	+5.572%	8	176	+101.389%
2026-06-09	17.0500	17.0500	17.0500	17.0500	-18.421%	1	176	+112.610%
2026-06-08	20.0000	20.9000	20.0000	20.9000	+12.064%	3	176	+73.445%
2026-06-05	19.3800	19.3800	18.6500	18.6500	-17.111%	3	174	+94.370%
2026-06-02	20.0000	23.5000	20.0000	22.5000	+35.706%	6	173	+61.111%
2026-06-01	12.8400	16.5800	12.8400	16.5800	+64.647%	27	170	+118.637%
2026-05-29	10.0700	10.0700	10.0700	10.0700	+1.717%	2	167	+259.980%
2026-05-27	9.9000	9.9000	9.9000	9.9000	+17.857%	2	165	+266.162%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+7.692%	1	166	+331.548%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+30.000%	1	166	+364.744%
2026-05-18	5.8000	6.0000	5.8000	6.0000	-22.078%	2	167	+504.167%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-2.532%	1	167	+370.779%
2026-05-12	7.9000	7.9000	7.9000	7.9000	-8.140%	1	166	+358.861%
2026-05-11	8.8000	9.0000	8.6000	8.6000	-5.495%	3	166	+321.512%
2026-05-08	8.3000	9.1000	8.3000	9.1000	+12.346%	12	167	+298.352%
2026-05-07	8.0000	8.1000	8.0000	8.1000	+2.532%	2	167	+347.531%
2026-05-06	8.4000	8.4000	7.9000	7.9000	+6.757%	2	167	+358.861%
2026-05-05	7.4000	7.4000	7.4000	7.4000	-8.416%	3	167	+389.865%
2026-05-01	8.0800	8.0800	8.0800	8.0800	-13.859%	10	157	+348.639%
2026-04-27	9.4100	9.4100	9.3800	9.3800	+13.012%	4	157	+286.461%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-5.682%	1	153	+336.747%
2026-04-10	8.8000	8.8000	8.8000	8.8000	+8.642%	1	152	+311.932%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-6.897%	1	152	+347.531%
2026-04-08	8.7000	8.7000	8.7000	8.7000	+8.750%	1	152	+316.667%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-1.235%	1	151	+353.125%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+3.846%	1	151	+347.531%
2026-03-24	8.1000	8.1000	7.8000	7.8000	-6.587%	25	150	+364.744%
2026-03-11	8.3500	8.3500	8.3500	8.3500	+11.333%	1	172	+334.132%
2026-03-09	8.2500	8.2500	7.5000	7.5000	-1.316%	6	172	+383.333%
2026-03-05	7.5000	8.0000	7.5000	7.6000	+18.750%	13	180	+376.974%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-17.949%	2	180	+466.406%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-20.164%	5	182	+364.744%
2026-02-19	9.4300	9.8000	9.4300	9.7700	+4.941%	14	177	+271.034%
2026-02-06	9.3100	9.3100	9.3100	9.3100	-12.582%	2	184	+289.366%
2026-02-03	10.6500	10.6500	10.6500	10.6500	-6.415%	1	184	+240.376%
2026-01-26	11.3800	11.3800	11.3800	11.3800	+2.615%	1	184	+218.541%
2026-01-22	11.0900	11.0900	11.0900	11.0900	-14.495%	1	185	+226.871%
2026-01-20	12.3000	12.9700	11.5000	12.9700	+2.126%	52	184	+179.491%
2026-01-16	14.9200	14.9200	12.7000	12.7000	-9.286%	25	110	+185.433%
2026-01-14	14.0000	14.2000	14.0000	14.0000	-10.828%	8	110	+158.929%
2026-01-13	15.9700	15.9700	15.7000	15.7000	+12.950%	4	104	+130.892%
2026-01-05	13.9000	13.9000	13.9000	13.9000	-3.472%	1	100	+160.791%
2026-01-02	14.4000	14.4000	14.4000	14.4000	+17.840%	1	100	+151.736%
2025-12-29	12.1200	12.2200	11.9700	12.2200	-20.649%	26	100	+196.645%
2025-12-19	16.8000	16.8000	15.4000	15.4000	+11.756%	3	74	+135.390%
2025-11-28	14.1400	14.1400	13.7800	13.7800	-27.474%	11	73	+163.062%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-12.037%	1	70	+90.789%
2025-10-29	21.6000	21.6000	21.6000	21.6000	+16.067%	1	70	+67.824%
2025-10-28	18.6100	18.6100	18.6100	18.6100	-5.051%	2	70	+94.788%
2025-10-22	19.6000	19.6000	19.6000	19.6000	+2.618%	18	72	+84.949%
2025-10-20	19.1000	19.1000	19.1000	19.1000	-3.291%	18	90	+89.791%
2025-10-17	19.7500	19.7500	19.7500	19.7500	-3.752%	17	72	+83.544%
2025-10-16	20.7500	20.7500	20.5200	20.5200	-2.286%	17	74	+76.657%
2025-10-06	20.6800	21.0000	20.5200	21.0000	+3.806%	11	57	+72.619%
2025-09-24	20.2500	20.3900	20.1700	20.2300	+0.049%	26	51	+79.189%
2025-09-23	20.2200	20.2200	20.2200	20.2200	+0.898%	1	28	+79.278%
2025-09-12	20.0400	20.0400	20.0400	20.0400	+0.451%	1	27	+80.888%
2025-09-09	20.4800	20.4800	19.9500	19.9500	-5.000%	6	27	+81.704%
2025-09-08	21.0000	21.0000	21.0000	21.0000	+21.739%	1	27	+72.619%
2025-07-29	17.6100	17.6100	17.2500	17.2500	+0.291%	2	26	+110.145%
2025-07-23	17.3000	17.3000	17.2000	17.2000	-4.444%	2	25	+110.756%
2025-07-22	18.0000	18.0000	18.0000	18.0000	+5.325%	1	23	+101.389%
2025-07-17	17.0900	17.0900	17.0900	17.0900	-21.244%	2	22	+112.112%
2025-06-16	21.0000	21.7000	21.0000	21.7000	+27.647%	2	22	+67.051%
2025-05-22	16.9000	17.0000	16.9000	17.0000	-14.573%	3	22	+113.235%
2025-05-20	19.9000	19.9000	19.9000	19.9000	+22.840%	4	24	+82.161%
2025-05-16	16.2000	16.2000	16.2000	16.2000	-20.976%	8	28	+123.765%
2025-05-12	20.0000	20.5000	20.0000	20.5000	+14.525%	2	24	+76.829%
2025-05-09	17.9000	17.9000	17.9000	17.9000	+2.286%	2	22	+102.514%
2025-05-07	17.5000	17.5000	17.5000	17.5000	-12.500%	1	21	+107.143%
2025-05-01	20.0000	20.0000	20.0000	20.0000	-31.973%	17	21	+81.250%
2025-04-08	29.4000	29.4000	29.4000	29.4000	+31.839%	1	4	+23.299%
2025-04-03	20.8000	22.3000	20.8000	22.3000	+10.451%	2	4	+62.556%
2025-03-20	20.1900	20.1900	20.1900	20.1900	-18.490%	1	4	+79.544%
2025-03-05	24.7700	24.7700	24.7700	24.7700	-3.992%	1	4	+46.346%
2025-03-04	25.8000	25.8000	25.8000	25.8000	+1.976%	1	5	+40.504%
2025-03-03	25.0000	25.3000	25.0000	25.3000	-8.664%	11	15	+43.281%
2025-02-25	27.8000	27.8000	27.6000	27.7000	-9.477%	13	38	+30.866%
2025-02-11	30.5000	30.6000	30.4000	30.6000	-6.707%	13	38	+18.464%
2025-01-31	32.9000	32.9000	32.8000	32.8000	+0.306%	12	38	+10.518%
2025-01-30	32.4000	32.7000	32.4000	32.7000	-1.506%	5	27	+10.856%
2025-01-28	33.2000	33.3000	33.2000	33.2000	+2.154%	4	27	+9.187%
2025-01-27	33.2000	33.2000	32.4000	32.5000	-2.108%	12	23	+11.538%
2025-01-24	33.1000	33.5000	32.8000	33.2000	-8.287%	20	11	+9.187%
2025-01-10	36.2000	36.2000	36.2000	36.2000	0.000%	2	1	+0.138%