Dark

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

EOD

Oct 1, 2026

15.91-10.113%(-1.79)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.9000	15.9100	14.8400	15.9100	-10.113%	80	253	0.000%
2026-09-25	18.8000	18.8000	17.7000	17.7000	+21.233%	23	219	-10.113%
2026-09-22	14.5000	14.6000	14.5000	14.6000	+21.667%	2	201	+8.973%
2026-09-21	12.0000	12.0000	12.0000	12.0000	+2.564%	3	200	+32.583%
2026-09-18	13.0000	13.1000	11.7000	11.7000	-13.971%	11	197	+35.983%
2026-09-17	14.6000	14.6000	13.6000	13.6000	-1.449%	6	191	+16.985%
2026-09-16	13.8000	13.9000	13.8000	13.8000	+12.195%	7	189	+15.290%
2026-09-15	12.3000	12.3000	12.0300	12.3000	+8.850%	13	182	+29.350%
2026-09-14	11.2600	11.3800	11.2000	11.3000	-11.719%	17	183	+40.796%
2026-09-11	12.9000	12.9000	12.7000	12.8000	-3.030%	8	175	+24.297%
2026-09-10	13.2000	13.2000	13.2000	13.2000	+1.149%	1	167	+20.530%
2026-09-09	13.0300	13.0500	12.9100	13.0500	+6.098%	10	167	+21.916%
2026-09-08	12.3000	12.3000	12.3000	12.3000	+6.034%	1	176	+29.350%
2026-09-04	11.7000	11.7000	11.6000	11.6000	+4.505%	2	175	+37.155%
2026-08-28	11.1000	11.1000	11.1000	11.1000	-6.723%	6	175	+43.333%
2026-08-27	12.1000	12.1000	11.9000	11.9000	-9.160%	5	175	+33.697%
2026-08-26	13.0000	13.1000	13.0000	13.1000	-3.676%	9	174	+21.450%
2026-08-24	13.6000	13.6000	13.6000	13.6000	-22.018%	8	171	+16.985%
2026-08-14	17.4400	17.4400	17.4400	17.4400	-17.736%	1	163	-8.773%
2026-08-12	22.4800	22.4800	21.2000	21.2000	-0.469%	11	163	-24.953%
2026-08-06	21.0000	21.3000	21.0000	21.3000	0.000%	6	167	-25.305%
2026-08-03	21.3000	21.3000	21.3000	21.3000	+1.429%	3	171	-25.305%
2026-07-30	22.8200	22.8200	21.0000	21.0000	-44.149%	21	168	-24.238%
2026-07-21	37.6000	37.6000	37.6000	37.6000	-5.290%	1	151	-57.686%
2026-07-10	39.7000	39.7000	39.7000	39.7000	+7.008%	1	151	-59.924%
2026-07-07	36.6000	37.1000	36.6000	37.1000	-28.791%	3	152	-57.116%
2026-06-30	52.1000	52.1000	52.1000	52.1000	+14.004%	2	153	-69.463%
2026-06-25	45.7000	45.7000	45.7000	45.7000	+22.520%	1	155	-65.186%
2026-06-24	36.9200	37.8200	36.9000	37.3000	+11.012%	16	154	-57.346%
2026-06-22	33.6000	33.6000	33.6000	33.6000	+2.784%	44	147	-52.649%
2026-06-18	32.6900	32.6900	32.6900	32.6900	+3.091%	1	190	-51.331%
2026-06-17	31.7100	31.7100	31.7100	31.7100	+15.016%	1	190	-49.827%
2026-06-09	27.5700	27.5700	27.5700	27.5700	-5.258%	2	190	-42.292%
2026-06-05	29.1000	29.1000	29.1000	29.1000	+0.937%	1	190	-45.326%
2026-06-04	28.8300	28.8300	28.8300	28.8300	+75.793%	1	189	-44.814%
2026-05-28	16.4000	16.4000	16.4000	16.4000	-4.094%	1	189	-2.988%
2026-05-27	17.1000	17.1000	17.1000	17.1000	+14.842%	1	188	-6.959%
2026-05-26	14.0000	14.8900	14.0000	14.8900	+14.538%	5	187	+6.850%
2026-05-21	12.2500	13.1000	12.2500	13.0000	+34.021%	4	189	+22.385%
2026-05-19	9.5000	9.7000	9.5000	9.7000	-5.825%	4	189	+64.021%
2026-05-18	10.0000	10.3000	9.9000	10.3000	0.000%	16	177	+54.466%
2026-05-15	9.6500	10.5000	9.6500	10.3000	-21.970%	4	177	+54.466%
2026-05-13	12.9000	13.2000	12.9000	13.2000	-8.333%	5	177	+20.530%
2026-05-12	14.4000	14.4000	14.4000	14.4000	-6.494%	3	176	+10.486%
2026-04-23	15.4000	15.4000	15.4000	15.4000	+2.667%	1	176	+3.312%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+5.263%	4	174	+6.067%
2026-04-20	14.2500	14.2500	14.2500	14.2500	-8.771%	1	174	+11.649%
2026-04-17	15.6200	15.6200	15.6200	15.6200	+19.237%	1	175	+1.857%
2026-04-14	13.1000	13.1000	13.1000	13.1000	+3.968%	1	175	+21.450%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+8.340%	1	174	+26.270%
2026-04-07	11.6000	11.6600	11.6000	11.6300	-28.210%	6	173	+36.801%
2026-03-30	16.2000	16.2000	16.2000	16.2000	+13.128%	1	175	-1.790%
2026-03-25	14.3200	14.3200	14.3200	14.3200	+16.423%	4	175	+11.103%
2026-03-24	12.3000	12.3000	12.3000	12.3000	+0.490%	8	175	+29.350%
2026-03-13	12.0800	12.2400	12.0800	12.2400	+4.615%	14	175	+29.984%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-2.500%	3	189	+35.983%
2026-03-05	11.9000	12.0000	11.9000	12.0000	+9.091%	2	192	+32.583%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+4.762%	3	193	+44.636%
2026-03-03	10.2000	10.5000	10.2000	10.5000	+5.000%	3	196	+51.524%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-31.973%	1	198	+59.100%
2026-02-19	14.7000	14.7000	14.7000	14.7000	+1.170%	2	198	+8.231%
2026-02-18	14.5300	14.5300	14.5300	14.5300	+0.903%	3	198	+9.498%
2026-02-17	14.3000	14.4000	14.3000	14.4000	-0.690%	14	195	+10.486%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-11.043%	2	184	+9.724%
2026-02-05	16.3000	16.3000	16.3000	16.3000	-8.939%	1	184	-2.393%
2026-02-04	18.0000	18.0000	17.9000	17.9000	+5.170%	2	184	-11.117%
2026-02-03	17.0200	17.0200	17.0200	17.0200	-5.444%	1	183	-6.522%
2026-01-30	18.1000	18.1000	18.0000	18.0000	+2.857%	2	183	-11.611%
2026-01-29	17.5000	17.5000	17.5000	17.5000	-6.417%	1	182	-9.086%
2026-01-23	18.7000	18.7000	18.7000	18.7000	-7.426%	2	182	-14.920%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-0.493%	21	183	-21.238%
2026-01-16	21.0000	21.0000	20.3000	20.3000	-7.601%	59	113	-21.626%
2026-01-14	22.5000	22.5000	21.9700	21.9700	+2.186%	28	113	-27.583%
2026-01-05	21.5000	21.5000	21.5000	21.5000	-0.922%	1	87	-26.000%
2025-12-31	21.7000	21.7000	21.7000	21.7000	+4.027%	3	87	-26.682%
2025-12-26	20.8600	20.8600	20.8600	20.8600	-0.667%	1	87	-23.730%
2025-12-23	21.0000	21.0000	21.0000	21.0000	-16.067%	4	87	-24.238%
2025-12-18	25.0200	25.0200	25.0200	25.0200	+0.080%	1	86	-36.411%
2025-12-09	26.9000	26.9000	25.0000	25.0000	+12.663%	3	85	-36.360%
2025-12-01	21.7700	22.1900	21.7700	22.1900	-9.057%	14	84	-28.301%
2025-11-21	24.3000	24.4000	24.3000	24.4000	+16.914%	7	71	-34.795%
2025-11-14	20.8700	20.8700	20.8700	20.8700	-0.619%	1	77	-23.766%
2025-11-11	21.0000	21.0000	21.0000	21.0000	-9.755%	1	77	-24.238%
2025-11-07	23.5000	23.6000	22.9000	23.2700	-10.672%	4	77	-31.629%
2025-11-06	26.0500	26.0500	26.0500	26.0500	-6.564%	1	75	-38.925%
2025-11-04	27.8800	27.8800	27.8800	27.8800	-5.492%	1	75	-42.934%
2025-11-03	29.5000	29.5000	29.5000	29.5000	+6.884%	1	76	-46.068%
2025-10-31	27.6000	27.6000	27.6000	27.6000	-1.075%	1	76	-42.355%
2025-10-28	27.9000	27.9000	27.9000	27.9000	+4.494%	18	76	-42.975%
2025-10-22	26.7000	26.7000	26.7000	26.7000	+5.534%	18	76	-40.412%
2025-10-14	25.3000	25.3000	25.3000	25.3000	-7.765%	1	76	-37.115%
2025-10-13	27.4300	27.4300	27.4300	27.4300	+4.855%	1	76	-41.998%
2025-10-10	26.1600	26.1600	26.1600	26.1600	-8.499%	1	76	-39.182%
2025-10-01	28.5900	28.5900	28.5900	28.5900	+10.471%	1	76	-44.351%
2025-09-26	26.0300	26.0300	25.8800	25.8800	-5.097%	2	76	-38.524%
2025-09-25	27.4000	27.4000	27.2700	27.2700	-6.095%	3	76	-41.657%
2025-09-24	29.0400	29.0400	29.0400	29.0400	-2.090%	1	76	-45.213%
2025-09-12	29.5300	29.6600	29.5300	29.6600	+0.850%	20	76	-46.359%
2025-09-11	29.6500	29.6500	29.4100	29.4100	+8.926%	2	88	-45.903%
2025-09-04	27.0000	27.0000	27.0000	27.0000	-9.091%	1	87	-41.074%
2025-09-03	29.6000	29.7000	29.6000	29.7000	+8.000%	16	90	-46.431%
2025-08-28	27.5000	27.5000	27.5000	27.5000	+1.852%	1	85	-42.145%
2025-08-22	27.0000	27.0000	27.0000	27.0000	-4.594%	1	84	-41.074%
2025-08-19	28.3000	28.3000	28.3000	28.3000	+13.427%	5	83	-43.781%
2025-08-12	24.9500	24.9500	24.9500	24.9500	+1.012%	1	84	-36.232%
2025-07-30	24.7000	24.7000	24.7000	24.7000	-2.178%	1	83	-35.587%
2025-07-11	25.2500	25.2500	25.2500	25.2500	+1.856%	2	82	-36.990%
2025-07-07	25.2500	25.2500	24.7900	24.7900	-5.346%	4	82	-35.821%
2025-06-24	26.1900	26.1900	26.1900	26.1900	-9.220%	5	82	-39.252%
2025-06-12	28.9400	28.9400	28.8500	28.8500	+6.852%	2	82	-44.853%
2025-06-05	27.0000	27.0000	27.0000	27.0000	+4.854%	1	82	-41.074%
2025-06-04	25.5000	25.8000	25.5000	25.7500	+3.998%	6	86	-38.214%
2025-05-19	24.7600	24.7600	24.7600	24.7600	-6.917%	20	86	-35.743%
2025-05-01	27.0000	27.2000	26.5000	26.6000	-12.500%	63	66	-40.188%
2025-03-25	30.4000	30.4000	30.4000	30.4000	0.000%	4	4	-47.664%