Dark

CME20270115P260
CME Jan 15 2027 260.00 Put (CME270115P00260000)
option OPRA

EOD

Sep 25, 2026

13.50+42.105%(+4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.5000	13.5000	13.5000	13.5000	+42.105%	2	587	0.000%
2026-09-23	8.7000	9.5000	8.7000	9.5000	+7.710%	13	587	+42.105%
2026-09-18	8.8200	8.8200	8.8200	8.8200	-8.601%	1	578	+53.061%
2026-09-17	9.6500	9.6500	9.6500	9.6500	+7.222%	4	579	+39.896%
2026-09-11	9.2000	9.2000	9.0000	9.0000	-2.174%	5	575	+50.000%
2026-09-10	8.9600	9.2000	8.9600	9.2000	-3.158%	3	570	+46.739%
2026-09-09	9.5000	9.5000	9.5000	9.5000	+14.458%	3	568	+42.105%
2026-09-04	8.4000	8.4000	8.3000	8.3000	-7.778%	2	566	+62.651%
2026-09-02	9.0000	9.0000	9.0000	9.0000	+32.353%	2	546	+50.000%
2026-08-31	7.2000	7.2000	6.8000	6.8000	-21.839%	2	545	+98.529%
2026-08-27	8.8000	8.8000	8.7000	8.7000	-7.447%	42	544	+55.172%
2026-08-26	9.4000	9.4000	9.4000	9.4000	-6.000%	37	502	+43.617%
2026-08-25	10.0000	10.0000	10.0000	10.0000	+1.010%	6	502	+35.000%
2026-08-24	9.7000	9.9000	9.7000	9.9000	-20.800%	73	496	+36.364%
2026-08-20	12.4000	12.6000	12.4000	12.5000	-25.595%	69	444	+8.000%
2026-08-12	17.0000	17.0000	16.8000	16.8000	+2.439%	18	403	-19.643%
2026-08-06	16.4000	16.4000	16.4000	16.4000	+1.863%	1	385	-17.683%
2026-07-30	16.6000	16.7000	16.1000	16.1000	-27.149%	17	384	-16.149%
2026-07-24	23.2000	23.2000	22.1000	22.1000	-4.329%	41	378	-38.914%
2026-07-23	22.6000	23.8000	22.6000	23.1000	-5.328%	41	367	-41.558%
2026-07-22	23.3000	24.5000	23.3000	24.4000	-13.167%	25	363	-44.672%
2026-07-17	28.1000	28.1000	28.1000	28.1000	-6.458%	1	369	-51.957%
2026-07-13	31.2000	31.2000	30.0400	30.0400	-8.135%	10	369	-55.060%
2026-07-10	32.7000	32.7000	32.7000	32.7000	+13.937%	3	359	-58.716%
2026-07-08	28.7000	28.7000	28.7000	28.7000	-6.209%	2	361	-52.962%
2026-07-07	30.4000	30.6000	30.4000	30.6000	-30.691%	9	360	-55.882%
2026-06-30	44.1500	44.1500	44.1500	44.1500	-2.258%	2	365	-69.422%
2026-06-29	45.4800	45.8000	45.1700	45.1700	+7.804%	42	367	-70.113%
2026-06-26	41.9000	41.9000	41.9000	41.9000	+6.157%	1	369	-67.780%
2026-06-25	39.8000	39.8000	39.4700	39.4700	+66.540%	2	370	-65.797%
2026-06-18	23.7000	23.7000	23.7000	23.7000	+5.945%	1	370	-43.038%
2026-06-09	23.1000	23.3000	22.3700	22.3700	-7.562%	4	370	-39.651%
2026-06-08	24.2000	24.2000	24.2000	24.2000	-14.488%	2	369	-44.215%
2026-06-02	28.3000	28.3000	28.3000	28.3000	+33.743%	1	367	-52.297%
2026-06-01	18.0900	21.1600	17.5000	21.1600	+61.897%	9	367	-36.200%
2026-05-29	13.0700	13.0700	13.0700	13.0700	+32.690%	1	367	+3.290%
2026-05-22	9.8500	9.8500	9.8500	9.8500	+20.122%	45	367	+37.056%
2026-05-14	8.0000	8.2000	8.0000	8.2000	-8.889%	10	367	+64.634%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-12.621%	45	311	+50.000%
2026-05-12	10.2000	10.3000	10.2000	10.3000	-14.806%	2	311	+31.068%
2026-05-08	11.5000	12.0900	11.5000	12.0900	+10.917%	46	311	+11.663%
2026-05-07	10.9000	10.9000	10.9000	10.9000	+5.825%	1	311	+23.853%
2026-05-06	10.4000	10.4000	10.3000	10.3000	+4.040%	4	310	+31.068%
2026-05-04	9.6000	9.9000	9.6000	9.9000	-4.808%	48	308	+36.364%
2026-05-01	10.4000	10.4000	10.4000	10.4000	-11.111%	1	260	+29.808%
2026-04-30	11.5000	11.7000	11.2000	11.7000	-7.143%	11	260	+15.385%
2026-04-22	12.6000	12.6000	12.6000	12.6000	+6.780%	45	256	+7.143%
2026-04-20	11.7000	11.9000	11.7000	11.8000	-5.068%	3	256	+14.407%
2026-04-17	12.4300	12.4300	12.4300	12.4300	+16.168%	1	254	+8.608%
2026-04-14	10.7000	10.7000	10.7000	10.7000	+4.902%	1	254	+26.168%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+2.000%	1	254	+32.353%
2026-04-09	10.6000	10.6000	10.0000	10.0000	-5.660%	2	254	+35.000%
2026-04-08	10.6000	10.6000	10.6000	10.6000	+8.163%	1	253	+27.358%
2026-04-07	9.8000	9.8000	9.8000	9.8000	-6.667%	1	252	+37.755%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-13.223%	1	251	+28.571%
2026-03-31	12.2000	12.3000	11.9300	12.1000	-4.272%	275	251	+11.570%
2026-03-30	12.8000	12.8000	12.4200	12.6400	+23.922%	252	178	+6.804%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+2.719%	3	145	+32.353%
2026-03-13	9.9400	9.9400	9.9300	9.9300	+21.840%	9	148	+35.952%
2026-03-03	8.4000	8.4000	8.1500	8.1500	-23.113%	7	157	+65.644%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-7.018%	20	152	+27.358%
2026-02-13	11.5000	11.7000	11.4000	11.4000	-8.800%	15	117	+18.421%
2026-02-06	12.2000	12.5000	12.2000	12.5000	+4.167%	13	117	+8.000%
2026-02-05	13.2000	13.2000	12.0000	12.0000	-26.380%	21	104	+12.500%
2026-01-16	16.8000	16.8000	16.3000	16.3000	-7.123%	6	79	-17.178%
2026-01-14	17.5500	17.5500	17.5500	17.5500	-11.364%	1	79	-23.077%
2026-01-13	19.8000	19.8000	19.8000	19.8000	-1.000%	1	79	-31.818%
2026-01-08	19.9000	20.0000	19.7500	20.0000	+1.010%	31	78	-32.500%
2026-01-07	19.1000	19.8000	19.1000	19.8000	+10.000%	6	50	-31.818%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+0.727%	8	44	-25.000%
2025-12-01	17.5300	17.8700	17.5200	17.8700	-22.304%	10	48	-24.454%
2025-11-06	23.0000	23.0000	23.0000	23.0000	+7.477%	2	39	-41.304%
2025-11-05	21.4000	21.4000	21.4000	21.4000	-5.727%	2	39	-36.916%
2025-10-28	22.7000	22.7000	22.7000	22.7000	-2.991%	1	37	-40.529%
2025-10-15	23.4000	23.4000	23.4000	23.4000	+0.862%	6	37	-42.308%
2025-10-14	23.2000	23.2000	23.2000	23.2000	+5.455%	1	31	-41.810%
2025-10-13	22.0000	22.0000	22.0000	22.0000	0.000%	1	32	-38.636%
2025-10-01	22.0000	22.0000	22.0000	22.0000	-11.039%	2	31	-38.636%
2025-09-24	24.3900	24.7300	24.3900	24.7300	-5.249%	2	31	-45.410%
2025-09-15	26.1000	26.1000	26.1000	26.1000	+5.882%	1	31	-48.276%
2025-09-12	24.5300	24.6500	24.5300	24.6500	-0.605%	20	31	-45.233%
2025-09-05	24.8000	24.8000	24.8000	24.8000	+9.492%	1	31	-45.565%
2025-09-04	22.6500	22.6500	22.6500	22.6500	-9.036%	3	30	-40.397%
2025-09-03	24.9000	24.9000	24.9000	24.9000	+15.545%	1	27	-45.783%
2025-08-18	21.5500	21.5500	21.5500	21.5500	+8.729%	10	28	-37.355%
2025-08-07	19.8200	19.8200	19.8200	19.8200	-1.881%	1	25	-31.887%
2025-07-17	20.2000	20.2000	20.2000	20.2000	-0.099%	2	25	-33.168%
2025-07-16	20.2200	20.2200	20.2200	20.2200	-8.091%	1	27	-33.234%
2025-06-26	22.0000	22.0000	22.0000	22.0000	-8.333%	1	26	-38.636%
2025-06-25	24.0000	24.0000	24.0000	24.0000	-0.580%	1	25	-43.750%
2025-06-23	24.1400	24.1400	24.1400	24.1400	-1.630%	1	26	-44.076%
2025-06-12	24.5400	24.5400	24.5400	24.5400	-2.231%	1	25	-44.988%
2025-06-11	25.1000	25.1000	25.1000	25.1000	+0.521%	1	24	-46.215%
2025-06-09	24.9700	24.9700	24.9700	24.9700	+18.566%	1	23	-45.935%
2025-06-03	21.0600	21.0600	21.0600	21.0600	+1.445%	12	23	-35.897%
2025-05-19	20.7600	20.7600	20.7600	20.7600	-9.385%	20	30	-34.971%
2025-05-13	23.5000	23.5000	22.9100	22.9100	-2.094%	12	30	-41.074%
2025-05-01	23.4000	23.4000	23.4000	23.4000	-5.645%	12	18	-42.308%
2025-04-24	24.8000	24.8000	24.8000	24.8000	-2.783%	1	6	-45.565%
2025-04-17	25.5100	25.5100	25.5100	25.5100	-21.022%	1	5	-47.080%
2025-03-07	31.9000	32.3000	31.9000	32.3000	+8.754%	10	5	-58.204%
2025-03-03	29.7000	29.7000	29.7000	29.7000	-9.174%	5	6	-54.545%
2025-02-12	32.4000	32.7000	32.4000	32.7000	-16.154%	2	6	-58.716%
2025-01-27	37.8000	39.0000	37.8000	39.0000	0.000%	7	6	-65.385%