Dark

ICE20270115C155
ICE Jan 15 2027 155.00 Call (ICE270115C00155000)
option OPRA

EOD

Sep 25, 2026

9.22-7.800%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.2200	9.2200	9.2200	9.2200	-7.800%	1	677	0.000%
2026-09-24	10.0000	10.0000	10.0000	10.0000	-7.236%	10	677	-7.800%
2026-09-23	10.6500	10.7800	10.5000	10.7800	+19.778%	21	679	-14.471%
2026-09-22	9.0000	9.0000	9.0000	9.0000	-10.891%	1	680	+2.444%
2026-09-21	10.0000	10.1000	10.0000	10.1000	-0.688%	22	680	-8.713%
2026-09-18	9.8500	10.6300	9.8000	10.1700	+9.946%	53	678	-9.341%
2026-09-17	9.1000	9.6000	9.1000	9.2500	-1.596%	54	678	-0.324%
2026-09-16	10.5000	10.5000	9.4000	9.4000	-21.008%	5	647	-1.915%
2026-09-14	11.9000	11.9000	11.9000	11.9000	+1.709%	1	643	-22.521%
2026-09-10	11.9000	11.9000	11.7000	11.7000	-1.681%	14	642	-21.197%
2026-09-09	11.9000	11.9000	11.9000	11.9000	-20.667%	1	642	-22.521%
2026-09-04	15.0000	15.0000	15.0000	15.0000	+18.110%	2	644	-38.533%
2026-09-01	12.7000	12.7000	12.7000	12.7000	-21.020%	9	644	-27.402%
2026-08-24	15.3600	16.0800	15.3000	16.0800	+2.095%	14	644	-42.662%
2026-08-21	15.6000	15.7500	15.2500	15.7500	+11.623%	3	636	-41.460%
2026-08-20	14.1100	14.1100	14.1100	14.1100	+8.538%	1	636	-34.656%
2026-08-19	13.5000	13.6000	13.0000	13.0000	+9.612%	12	637	-29.077%
2026-08-18	11.8600	11.8600	11.8600	11.8600	+4.956%	2	647	-22.260%
2026-08-13	11.3000	11.3000	11.3000	11.3000	+18.947%	1	649	-18.407%
2026-08-11	9.5000	9.5000	9.5000	9.5000	-8.654%	500	649	-2.947%
2026-08-07	10.4000	10.4000	10.4000	10.4000	+10.874%	2	194	-11.346%
2026-08-06	9.9000	9.9000	9.3800	9.3800	-8.932%	42	193	-1.706%
2026-08-05	10.4000	10.4000	10.3000	10.3000	-3.468%	25	172	-10.485%
2026-08-04	10.6700	10.6700	10.6700	10.6700	-11.672%	1	162	-13.590%
2026-08-03	12.0800	12.0800	12.0800	12.0800	-3.360%	2	162	-23.675%
2026-07-31	12.5000	12.5000	12.5000	12.5000	-13.793%	5	160	-26.240%
2026-07-30	15.0000	15.0000	12.0000	14.5000	+1.045%	12	162	-36.414%
2026-07-29	14.3500	14.3500	14.3500	14.3500	+7.090%	1	172	-35.749%
2026-07-28	13.4000	13.4000	13.4000	13.4000	+32.542%	20	172	-31.194%
2026-07-27	10.0000	10.1100	9.9200	10.1100	+16.207%	3	157	-8.803%
2026-07-24	8.7000	8.7000	8.7000	8.7000	+0.578%	4	157	+5.977%
2026-07-23	8.3000	8.6500	8.3000	8.6500	+6.790%	2	153	+6.590%
2026-07-22	8.3000	8.3000	8.1000	8.1000	-1.220%	2	151	+13.827%
2026-07-17	8.2000	8.2000	8.2000	8.2000	+18.841%	2	149	+12.439%
2026-07-14	7.0000	7.0000	6.9000	6.9000	+17.148%	36	149	+33.623%
2026-07-09	5.8900	5.8900	5.8900	5.8900	+59.189%	2	126	+56.537%
2026-06-26	3.5000	3.7000	3.5000	3.7000	-25.101%	2	126	+149.189%
2026-06-25	4.9400	4.9400	4.9400	4.9400	-6.792%	1	128	+86.640%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+12.766%	1	128	+73.962%
2026-06-22	5.3100	5.3100	4.6000	4.7000	-35.616%	30	129	+96.170%
2026-06-17	7.2000	7.4000	7.2000	7.3000	+7.353%	9	101	+26.301%
2026-06-16	8.0000	8.0000	6.8000	6.8000	-13.924%	6	101	+35.588%
2026-06-09	7.9000	7.9000	7.9000	7.9000	+7.046%	1	95	+16.709%
2026-06-08	7.3800	7.3800	7.3800	7.3800	-20.645%	1	95	+24.932%
2026-06-04	9.4000	9.4000	9.3000	9.3000	-0.747%	4	94	-0.860%
2026-06-01	9.2000	9.5000	9.2000	9.3700	-9.904%	5	94	-1.601%
2026-05-29	11.0000	11.0000	10.4000	10.4000	-3.525%	13	93	-11.346%
2026-05-28	10.4000	10.7800	10.2000	10.7800	-12.358%	4	80	-14.471%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-4.651%	1	80	-25.041%
2026-05-20	12.9000	12.9000	12.9000	12.9000	-12.245%	1	81	-28.527%
2026-05-07	14.7000	14.7000	14.7000	14.7000	+3.521%	1	81	-37.279%
2026-05-06	14.2000	14.2000	14.2000	14.2000	-0.769%	3	81	-35.070%
2026-05-04	14.3100	14.3100	14.3100	14.3100	-20.323%	1	80	-35.570%
2026-04-22	17.9600	17.9600	17.9600	17.9600	+0.279%	3	79	-48.664%
2026-04-10	17.9100	17.9100	17.9100	17.9100	-27.490%	3	80	-48.520%
2026-04-07	24.7000	24.7000	24.7000	24.7000	+2.066%	3	77	-62.672%
2026-04-06	24.2000	24.2000	24.2000	24.2000	+26.635%	1	80	-61.901%
2026-03-23	19.1100	19.1100	19.1100	19.1100	-2.000%	5	81	-51.753%
2026-03-20	18.8000	19.5000	18.8000	19.5000	+24.204%	23	81	-52.718%
2026-03-11	15.7000	15.7000	15.7000	15.7000	-29.279%	4	67	-41.274%
2026-03-04	22.2000	22.2000	22.2000	22.2000	-7.500%	1	67	-58.468%
2026-03-03	23.5000	24.0000	23.5000	24.0000	0.000%	2	68	-61.583%
2026-03-02	24.0000	24.0000	24.0000	24.0000	+30.790%	1	70	-61.583%
2026-02-25	18.3500	18.3500	18.3500	18.3500	+20.407%	1	67	-49.755%
2026-02-13	15.2400	15.2400	15.2400	15.2400	+13.731%	1	67	-39.501%
2026-02-12	14.7000	14.7000	13.4000	13.4000	-15.723%	10	67	-31.194%
2026-02-11	19.6600	19.6600	15.9000	15.9000	-36.880%	5	62	-42.013%
2026-02-10	25.1900	25.1900	25.1900	25.1900	-10.036%	1	58	-63.398%
2026-01-28	28.0000	28.0000	28.0000	28.0000	-1.754%	2	57	-67.071%
2026-01-20	27.9400	28.5000	27.9400	28.5000	-0.140%	2	58	-67.649%
2026-01-16	28.5400	28.5400	28.5400	28.5400	+18.227%	1	61	-67.694%
2026-01-12	24.1400	24.1400	24.1400	24.1400	+6.625%	1	61	-61.806%
2026-01-05	21.0000	22.6400	21.0000	22.6400	+10.439%	2	60	-59.276%
2025-12-18	19.6300	20.5000	19.6300	20.5000	0.000%	2	61	-55.024%
2025-12-15	20.5000	20.5000	20.5000	20.5000	-8.441%	5	61	-55.024%
2025-12-12	22.3900	22.3900	22.3900	22.3900	+17.842%	1	58	-58.821%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+2.703%	2	57	-51.474%
2025-12-02	18.5000	18.5000	18.5000	18.5000	-0.270%	1	55	-50.162%
2025-11-28	18.5500	18.5500	18.5500	18.5500	+3.056%	1	54	-50.296%
2025-11-26	18.1500	18.1500	18.0000	18.0000	+2.857%	4	49	-48.778%
2025-11-25	18.3500	18.3500	17.5000	17.5000	+12.903%	35	49	-47.314%
2025-11-20	16.9000	16.9000	15.5000	15.5000	-8.284%	10	14	-40.516%
2025-11-12	16.9000	16.9000	16.9000	16.9000	+13.119%	1	5	-45.444%
2025-10-30	14.1000	14.9400	14.1000	14.9400	-21.078%	2	4	-38.286%
2025-10-22	18.9300	18.9300	18.9300	18.9300	-12.765%	1	3	-51.294%
2025-10-14	21.7000	21.7000	21.7000	21.7000	+4.027%	2	3	-57.512%
2025-10-08	20.4000	20.8600	20.4000	20.8600	-20.046%	2	3	-55.801%
2025-09-24	26.0900	26.0900	26.0900	26.0900	+10.551%	1	2	-64.661%
2025-04-16	23.6000	23.6000	23.6000	23.6000	-5.600%	1	1	-60.932%
2025-04-09	25.0000	25.0000	25.0000	25.0000	-5.303%	1	2	-63.120%
2025-01-27	26.4000	26.4000	26.4000	26.4000	+41.176%	1	1	-65.076%
2025-01-02	18.7000	18.7000	18.7000	18.7000	-25.349%	1	2	-50.695%
2024-12-02	25.0500	25.0500	25.0500	25.0500	-5.933%	1	2	-63.194%
2024-11-26	26.6300	26.6300	26.6300	26.6300	0.000%	1	1	-65.377%