Dark

ICE20270115C150
ICE Jan 15 2027 150.00 Call (ICE270115C00150000)
option OPRA

EOD

Sep 24, 2026

13.00+8.333%(+1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0000	13.0000	13.0000	13.0000	+8.333%	10	970	0.000%
2026-09-23	12.0000	12.0000	12.0000	12.0000	+4.803%	2	980	+8.333%
2026-09-22	12.8900	12.8900	11.4500	11.4500	-11.240%	4	982	+13.537%
2026-09-18	12.8900	12.9000	12.8900	12.9000	+4.878%	2	982	+0.775%
2026-09-17	12.3000	12.3000	12.3000	12.3000	-12.143%	116	984	+5.691%
2026-09-15	14.0000	14.0000	14.0000	14.0000	-6.040%	1	941	-7.143%
2026-09-14	14.9000	14.9000	14.9000	14.9000	-16.760%	1	942	-12.752%
2026-09-04	18.0000	18.0000	17.9000	17.9000	-9.137%	2	942	-27.374%
2026-09-03	18.8100	19.7000	18.8100	19.7000	+24.684%	6	942	-34.010%
2026-09-01	15.7700	15.8000	15.7700	15.8000	-5.389%	2	948	-17.722%
2026-08-31	16.9000	16.9000	16.7000	16.7000	-10.695%	13	950	-22.156%
2026-08-26	18.4500	18.7000	18.2800	18.7000	0.000%	20	955	-30.481%
2026-08-25	18.7000	18.7000	18.7000	18.7000	+1.410%	1	950	-30.481%
2026-08-24	19.5900	19.5900	18.4400	18.4400	+1.766%	2	951	-29.501%
2026-08-21	18.4000	18.4000	18.1200	18.1200	+10.488%	14	950	-28.256%
2026-08-19	16.4000	16.4000	16.4000	16.4000	+13.652%	4	936	-20.732%
2026-08-13	14.4300	14.4300	14.4300	14.4300	+16.184%	10	934	-9.910%
2026-08-11	12.4000	12.4200	12.0000	12.4200	-3.571%	12	934	+4.670%
2026-08-10	12.5000	12.8800	12.5000	12.8800	-0.770%	2	944	+0.932%
2026-08-07	12.9800	12.9800	12.9800	12.9800	+10.468%	2	942	+0.154%
2026-08-06	11.4900	11.7500	11.4900	11.7500	-6.000%	2	944	+10.638%
2026-08-05	12.5000	12.5000	12.5000	12.5000	+1.379%	4	944	+4.000%
2026-08-04	12.9200	12.9200	12.3300	12.3300	-11.295%	4	940	+5.434%
2026-08-03	15.7000	15.7000	13.9000	13.9000	-19.186%	33	937	-6.475%
2026-07-30	18.5000	18.5000	14.6000	17.2000	+3.614%	61	935	-24.419%
2026-07-29	15.3700	16.8000	15.3700	16.6000	+5.732%	42	874	-21.687%
2026-07-28	14.0000	15.7000	14.0000	15.7000	+20.769%	21	884	-17.197%
2026-07-27	12.1700	13.0000	12.1700	13.0000	+24.402%	13	865	0.000%
2026-07-23	10.8000	10.9000	10.4500	10.4500	+4.500%	23	857	+24.402%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-10.714%	1	857	+30.000%
2026-07-17	11.2000	11.2000	11.2000	11.2000	+9.804%	1	856	+16.071%
2026-07-16	10.3000	10.3000	10.2000	10.2000	+9.091%	3	855	+27.451%
2026-07-15	9.6000	9.6000	9.3500	9.3500	+3.087%	2	857	+39.037%
2026-07-13	9.0700	9.0700	9.0700	9.0700	+24.417%	1	856	+43.330%
2026-07-09	7.2900	7.2900	7.2900	7.2900	-7.722%	2	855	+78.326%
2026-07-07	7.9000	7.9000	7.9000	7.9000	+14.493%	3	853	+64.557%
2026-07-02	5.7000	6.9000	5.7000	6.9000	+72.500%	3	852	+88.406%
2026-06-30	4.2000	4.2000	4.0000	4.0000	+16.279%	3	852	+225.000%
2026-06-29	3.9000	3.9000	3.4000	3.4400	-23.556%	28	854	+277.907%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-7.598%	1	838	+188.889%
2026-06-25	5.1500	5.2400	4.8000	4.8700	-14.561%	35	838	+166.940%
2026-06-24	5.9400	5.9400	5.7000	5.7000	-4.202%	30	858	+128.070%
2026-06-22	6.0000	6.0000	5.9500	5.9500	-16.197%	11	862	+118.487%
2026-06-18	7.1000	7.1000	7.0000	7.1000	-0.141%	55	804	+83.099%
2026-06-17	7.2300	7.2300	7.1100	7.1100	-17.326%	3	804	+82.841%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-4.972%	1	804	+51.163%
2026-06-12	9.0500	9.0500	9.0500	9.0500	-8.586%	1	804	+43.646%
2026-06-10	9.9000	9.9000	9.9000	9.9000	+5.319%	2	803	+31.313%
2026-06-05	9.5000	9.5000	9.4000	9.4000	-17.544%	5	803	+38.298%
2026-06-04	11.5000	11.5000	11.4000	11.4000	+26.667%	4	808	+14.035%
2026-06-03	10.2000	10.2000	9.0000	9.0000	-17.431%	30	811	+44.444%
2026-06-02	10.8900	10.9000	9.3000	10.9000	-4.386%	42	781	+19.266%
2026-06-01	12.6000	12.6000	11.0000	11.4000	-12.308%	35	747	+14.035%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-26.346%	10	743	0.000%
2026-05-07	17.6500	17.6500	17.6500	17.6500	-6.416%	1	743	-26.346%
2026-04-29	18.8600	18.8600	18.8600	18.8600	-32.643%	3	742	-31.071%
2026-04-07	28.0000	28.0000	28.0000	28.0000	+5.660%	20	745	-53.571%
2026-03-06	24.7400	26.5000	24.7400	26.5000	+1.806%	54	754	-50.943%
2026-03-05	26.0300	26.0300	26.0300	26.0300	+0.115%	3	758	-50.058%
2026-03-03	26.0000	26.0000	26.0000	26.0000	+6.122%	2	758	-50.000%
2026-02-26	24.5000	24.5000	24.5000	24.5000	+13.953%	50	760	-46.939%
2026-02-25	21.5000	21.5000	21.5000	21.5000	+11.399%	10	773	-39.535%
2026-02-23	19.4000	19.4000	19.3000	19.3000	+2.988%	20	773	-32.642%
2026-02-13	18.7400	18.7400	18.7400	18.7400	-1.368%	3	767	-30.630%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-36.027%	1	767	-31.579%
2026-02-09	29.9500	29.9500	29.7000	29.7000	-1.000%	2	767	-56.229%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+17.647%	20	766	-56.667%
2026-02-03	23.0000	25.5000	23.0000	25.5000	-24.779%	22	746	-49.020%
2026-01-29	33.9000	33.9000	33.9000	33.9000	+2.727%	5	744	-61.652%
2026-01-23	33.0000	33.0000	33.0000	33.0000	0.000%	30	749	-60.606%
2026-01-15	32.2000	33.0000	32.2000	33.0000	+37.500%	3	738	-60.606%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-0.415%	2	738	-45.833%
2026-01-07	24.4000	24.4000	24.1000	24.1000	-3.368%	8	736	-46.058%
2025-12-29	24.9400	24.9400	24.9400	24.9400	+3.917%	1	740	-47.875%
2025-12-23	24.0000	24.0000	24.0000	24.0000	+3.448%	1	741	-45.833%
2025-12-17	23.0500	23.2000	23.0500	23.2000	-7.385%	4	740	-43.966%
2025-12-12	25.0500	25.0500	25.0500	25.0500	+11.234%	1	740	-48.104%
2025-12-11	22.5200	22.5200	22.5200	22.5200	+11.045%	1	741	-42.274%
2025-12-02	20.2800	20.2800	20.2800	20.2800	+2.944%	1	741	-35.897%
2025-11-25	19.7000	19.7000	19.7000	19.7000	+3.684%	15	741	-34.010%
2025-11-24	19.5500	19.5500	19.0000	19.0000	-2.112%	4	732	-31.579%
2025-11-21	19.4100	19.4100	19.4100	19.4100	-0.206%	1	732	-33.024%
2025-11-20	18.8000	19.4500	18.8000	19.4500	+30.537%	3	732	-33.162%
2025-10-31	14.9000	14.9000	14.9000	14.9000	-13.372%	1	730	-12.752%
2025-10-30	15.6300	17.6000	15.6300	17.2000	-9.426%	16	730	-24.419%
2025-10-29	18.9100	18.9900	18.9100	18.9900	-7.816%	6	727	-31.543%
2025-10-17	20.6000	20.6000	20.6000	20.6000	-12.340%	1	721	-36.893%
2025-10-15	23.5000	23.5000	23.5000	23.5000	-3.807%	1	721	-44.681%
2025-10-10	24.4400	24.4400	24.4300	24.4300	+3.124%	2	721	-46.787%
2025-10-08	23.7500	23.7500	23.6900	23.6900	-11.040%	3	721	-45.125%
2025-10-07	26.6000	26.6800	25.3000	26.6300	+13.803%	14	719	-51.183%
2025-10-06	23.4000	23.4000	23.4000	23.4000	-6.400%	1	719	-44.444%
2025-10-02	25.0000	25.0000	25.0000	25.0000	-18.540%	1	718	-48.000%
2025-09-30	30.6900	30.6900	30.6900	30.6900	+0.229%	1	717	-57.641%
2025-09-26	30.6200	30.6200	30.6200	30.6200	+3.376%	1	717	-57.544%
2025-09-25	29.6200	29.6200	29.6200	29.6200	-2.115%	1	718	-56.111%
2025-09-24	30.2600	30.2600	30.2600	30.2600	-0.624%	1	719	-57.039%
2025-09-23	30.4500	30.4500	30.4500	30.4500	-2.560%	1	719	-57.307%
2025-09-22	31.4500	31.4500	31.2500	31.2500	-7.817%	2	720	-58.400%
2025-09-16	33.9000	33.9000	33.9000	33.9000	+2.232%	1	722	-61.652%
2025-09-15	34.0600	34.0600	33.1600	33.1600	-1.015%	2	722	-60.796%
2025-09-10	33.5000	33.5000	33.5000	33.5000	-25.901%	4	724	-61.194%
2025-07-28	45.2100	45.2100	45.2100	45.2100	+5.140%	1	724	-71.245%
2025-05-30	43.0000	43.0000	43.0000	43.0000	+3.614%	2	724	-69.767%
2025-05-19	41.5000	41.5000	41.5000	41.5000	+7.792%	1	723	-68.675%
2025-04-02	38.5000	38.5000	38.5000	38.5000	+4.110%	2	723	-66.234%
2025-02-24	36.9800	36.9800	36.9800	36.9800	+5.657%	2	723	-64.846%
2025-02-12	35.0000	35.0000	35.0000	35.0000	-1.961%	2	721	-62.857%
2025-02-07	35.9000	35.9000	35.7000	35.7000	+28.602%	4	722	-63.585%
2025-01-29	27.7600	27.7600	27.7600	27.7600	+35.415%	1	722	-53.170%
2025-01-07	20.5000	20.5000	20.5000	20.5000	-8.889%	600	722	-36.585%
2025-01-02	22.5000	22.5000	22.5000	22.5000	+2.740%	5	122	-42.222%
2024-12-31	21.9600	22.3700	21.9000	21.9000	-3.226%	44	73	-40.639%
2024-12-30	22.4300	22.6900	22.3100	22.6300	-3.907%	62	73	-42.554%
2024-12-20	23.3700	23.5500	23.3700	23.5500	-0.800%	3	18	-44.798%
2024-12-19	23.7400	23.7400	23.7400	23.7400	-11.086%	6	15	-45.240%
2024-12-05	26.7000	26.7000	26.7000	26.7000	-2.484%	1	11	-51.311%
2024-12-02	27.3700	27.3800	27.3000	27.3800	-11.961%	3	11	-52.520%
2024-11-27	30.2500	31.1000	30.2500	31.1000	+10.873%	3	11	-58.199%
2024-11-19	28.1000	28.1000	28.0500	28.0500	+5.570%	2	11	-53.654%
2024-11-04	26.5700	26.5700	26.5700	26.5700	-1.263%	1	13	-51.073%
2024-10-31	26.9100	26.9100	26.9100	26.9100	-20.006%	2	14	-51.691%
2024-10-16	33.7000	33.7000	33.6400	33.6400	+5.059%	10	12	-61.356%
2024-10-08	32.0200	32.0200	32.0200	32.0200	-3.028%	1	2	-59.400%
2024-10-07	33.0200	33.0200	33.0200	33.0200	0.000%	1	1	-60.630%