Dark

CME20270115P270
CME Jan 15 2027 270.00 Put (CME270115P00270000)
option OPRA

EOD

Aug 14, 2026

17.44-17.736%(-3.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.4400	17.4400	17.4400	17.4400	-17.736%	1	163	0.000%
2026-08-12	22.4800	22.4800	21.2000	21.2000	-0.469%	11	163	-17.736%
2026-08-06	21.0000	21.3000	21.0000	21.3000	0.000%	6	167	-18.122%
2026-08-03	21.3000	21.3000	21.3000	21.3000	+1.429%	3	171	-18.122%
2026-07-30	22.8200	22.8200	21.0000	21.0000	-44.149%	21	168	-16.952%
2026-07-21	37.6000	37.6000	37.6000	37.6000	-5.290%	1	151	-53.617%
2026-07-10	39.7000	39.7000	39.7000	39.7000	+7.008%	1	151	-56.071%
2026-07-07	36.6000	37.1000	36.6000	37.1000	-28.791%	3	152	-52.992%
2026-06-30	52.1000	52.1000	52.1000	52.1000	+14.004%	2	153	-66.526%
2026-06-25	45.7000	45.7000	45.7000	45.7000	+22.520%	1	155	-61.838%
2026-06-24	36.9200	37.8200	36.9000	37.3000	+11.012%	16	154	-53.244%
2026-06-22	33.6000	33.6000	33.6000	33.6000	+2.784%	44	147	-48.095%
2026-06-18	32.6900	32.6900	32.6900	32.6900	+3.091%	1	190	-46.650%
2026-06-17	31.7100	31.7100	31.7100	31.7100	+15.016%	1	190	-45.002%
2026-06-09	27.5700	27.5700	27.5700	27.5700	-5.258%	2	190	-36.743%
2026-06-05	29.1000	29.1000	29.1000	29.1000	+0.937%	1	190	-40.069%
2026-06-04	28.8300	28.8300	28.8300	28.8300	+75.793%	1	189	-39.507%
2026-05-28	16.4000	16.4000	16.4000	16.4000	-4.094%	1	189	+6.341%
2026-05-27	17.1000	17.1000	17.1000	17.1000	+14.842%	1	188	+1.988%
2026-05-26	14.0000	14.8900	14.0000	14.8900	+14.538%	5	187	+17.126%
2026-05-21	12.2500	13.1000	12.2500	13.0000	+34.021%	4	189	+34.154%
2026-05-19	9.5000	9.7000	9.5000	9.7000	-5.825%	4	189	+79.794%
2026-05-18	10.0000	10.3000	9.9000	10.3000	0.000%	16	177	+69.320%
2026-05-15	9.6500	10.5000	9.6500	10.3000	-21.970%	4	177	+69.320%
2026-05-13	12.9000	13.2000	12.9000	13.2000	-8.333%	5	177	+32.121%
2026-05-12	14.4000	14.4000	14.4000	14.4000	-6.494%	3	176	+21.111%
2026-04-23	15.4000	15.4000	15.4000	15.4000	+2.667%	1	176	+13.247%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+5.263%	4	174	+16.267%
2026-04-20	14.2500	14.2500	14.2500	14.2500	-8.771%	1	174	+22.386%
2026-04-17	15.6200	15.6200	15.6200	15.6200	+19.237%	1	175	+11.652%
2026-04-14	13.1000	13.1000	13.1000	13.1000	+3.968%	1	175	+33.130%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+8.340%	1	174	+38.413%
2026-04-07	11.6000	11.6600	11.6000	11.6300	-28.210%	6	173	+49.957%
2026-03-30	16.2000	16.2000	16.2000	16.2000	+13.128%	1	175	+7.654%
2026-03-25	14.3200	14.3200	14.3200	14.3200	+16.423%	4	175	+21.788%
2026-03-24	12.3000	12.3000	12.3000	12.3000	+0.490%	8	175	+41.789%
2026-03-13	12.0800	12.2400	12.0800	12.2400	+4.615%	14	175	+42.484%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-2.500%	3	189	+49.060%
2026-03-05	11.9000	12.0000	11.9000	12.0000	+9.091%	2	192	+45.333%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+4.762%	3	193	+58.545%
2026-03-03	10.2000	10.5000	10.2000	10.5000	+5.000%	3	196	+66.095%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-31.973%	1	198	+74.400%
2026-02-19	14.7000	14.7000	14.7000	14.7000	+1.170%	2	198	+18.639%
2026-02-18	14.5300	14.5300	14.5300	14.5300	+0.903%	3	198	+20.028%
2026-02-17	14.3000	14.4000	14.3000	14.4000	-0.690%	14	195	+21.111%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-11.043%	2	184	+20.276%
2026-02-05	16.3000	16.3000	16.3000	16.3000	-8.939%	1	184	+6.994%
2026-02-04	18.0000	18.0000	17.9000	17.9000	+5.170%	2	184	-2.570%
2026-02-03	17.0200	17.0200	17.0200	17.0200	-5.444%	1	183	+2.468%
2026-01-30	18.1000	18.1000	18.0000	18.0000	+2.857%	2	183	-3.111%
2026-01-29	17.5000	17.5000	17.5000	17.5000	-6.417%	1	182	-0.343%
2026-01-23	18.7000	18.7000	18.7000	18.7000	-7.426%	2	182	-6.738%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-0.493%	21	183	-13.663%
2026-01-16	21.0000	21.0000	20.3000	20.3000	-7.601%	59	113	-14.089%
2026-01-14	22.5000	22.5000	21.9700	21.9700	+2.186%	28	113	-20.619%
2026-01-05	21.5000	21.5000	21.5000	21.5000	-0.922%	1	87	-18.884%
2025-12-31	21.7000	21.7000	21.7000	21.7000	+4.027%	3	87	-19.631%
2025-12-26	20.8600	20.8600	20.8600	20.8600	-0.667%	1	87	-16.395%
2025-12-23	21.0000	21.0000	21.0000	21.0000	-16.067%	4	87	-16.952%
2025-12-18	25.0200	25.0200	25.0200	25.0200	+0.080%	1	86	-30.296%
2025-12-09	26.9000	26.9000	25.0000	25.0000	+12.663%	3	85	-30.240%
2025-12-01	21.7700	22.1900	21.7700	22.1900	-9.057%	14	84	-21.406%
2025-11-21	24.3000	24.4000	24.3000	24.4000	+16.914%	7	71	-28.525%
2025-11-14	20.8700	20.8700	20.8700	20.8700	-0.619%	1	77	-16.435%
2025-11-11	21.0000	21.0000	21.0000	21.0000	-9.755%	1	77	-16.952%
2025-11-07	23.5000	23.6000	22.9000	23.2700	-10.672%	4	77	-25.054%
2025-11-06	26.0500	26.0500	26.0500	26.0500	-6.564%	1	75	-33.052%
2025-11-04	27.8800	27.8800	27.8800	27.8800	-5.492%	1	75	-37.446%
2025-11-03	29.5000	29.5000	29.5000	29.5000	+6.884%	1	76	-40.881%
2025-10-31	27.6000	27.6000	27.6000	27.6000	-1.075%	1	76	-36.812%
2025-10-28	27.9000	27.9000	27.9000	27.9000	+4.494%	18	76	-37.491%
2025-10-22	26.7000	26.7000	26.7000	26.7000	+5.534%	18	76	-34.682%
2025-10-14	25.3000	25.3000	25.3000	25.3000	-7.765%	1	76	-31.067%
2025-10-13	27.4300	27.4300	27.4300	27.4300	+4.855%	1	76	-36.420%
2025-10-10	26.1600	26.1600	26.1600	26.1600	-8.499%	1	76	-33.333%
2025-10-01	28.5900	28.5900	28.5900	28.5900	+10.471%	1	76	-39.000%
2025-09-26	26.0300	26.0300	25.8800	25.8800	-5.097%	2	76	-32.612%
2025-09-25	27.4000	27.4000	27.2700	27.2700	-6.095%	3	76	-36.047%
2025-09-24	29.0400	29.0400	29.0400	29.0400	-2.090%	1	76	-39.945%
2025-09-12	29.5300	29.6600	29.5300	29.6600	+0.850%	20	76	-41.200%
2025-09-11	29.6500	29.6500	29.4100	29.4100	+8.926%	2	88	-40.700%
2025-09-04	27.0000	27.0000	27.0000	27.0000	-9.091%	1	87	-35.407%
2025-09-03	29.6000	29.7000	29.6000	29.7000	+8.000%	16	90	-41.279%
2025-08-28	27.5000	27.5000	27.5000	27.5000	+1.852%	1	85	-36.582%
2025-08-22	27.0000	27.0000	27.0000	27.0000	-4.594%	1	84	-35.407%
2025-08-19	28.3000	28.3000	28.3000	28.3000	+13.427%	5	83	-38.375%
2025-08-12	24.9500	24.9500	24.9500	24.9500	+1.012%	1	84	-30.100%
2025-07-30	24.7000	24.7000	24.7000	24.7000	-2.178%	1	83	-29.393%
2025-07-11	25.2500	25.2500	25.2500	25.2500	+1.856%	2	82	-30.931%
2025-07-07	25.2500	25.2500	24.7900	24.7900	-5.346%	4	82	-29.649%
2025-06-24	26.1900	26.1900	26.1900	26.1900	-9.220%	5	82	-33.410%
2025-06-12	28.9400	28.9400	28.8500	28.8500	+6.852%	2	82	-39.549%
2025-06-05	27.0000	27.0000	27.0000	27.0000	+4.854%	1	82	-35.407%
2025-06-04	25.5000	25.8000	25.5000	25.7500	+3.998%	6	86	-32.272%
2025-05-19	24.7600	24.7600	24.7600	24.7600	-6.917%	20	86	-29.564%
2025-05-01	27.0000	27.2000	26.5000	26.6000	-12.500%	63	66	-34.436%
2025-03-25	30.4000	30.4000	30.4000	30.4000	0.000%	4	4	-42.632%