Dark

ICE20270115C160
ICE Jan 15 2027 160.00 Call (ICE270115C00160000)
option OPRA

EOD

Aug 10, 2026

8.35+0.602%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.3500	8.3500	8.3500	8.3500	+0.602%	5	2,017	0.000%
2026-08-07	9.0700	9.0700	8.3000	8.3000	+9.211%	4	2,012	+0.602%
2026-08-06	7.8000	7.8000	7.3000	7.6000	-24.378%	18	2,009	+9.868%
2026-08-03	10.0500	10.0500	10.0500	10.0500	+3.608%	6	2,023	-16.915%
2026-07-31	10.9000	10.9000	9.7000	9.7000	-16.379%	16	2,029	-13.918%
2026-07-29	11.1000	12.2000	11.1000	11.6000	+6.422%	31	2,021	-28.017%
2026-07-28	9.0000	10.9000	9.0000	10.9000	+50.761%	48	2,027	-23.394%
2026-07-24	7.2300	7.2300	7.2300	7.2300	+6.324%	20	2,026	+15.491%
2026-07-23	6.7000	6.8000	6.7000	6.8000	+1.493%	5	2,006	+22.794%
2026-07-22	6.7000	6.7000	6.7000	6.7000	0.000%	2	2,005	+24.627%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+5.512%	1	2,004	+24.627%
2026-07-15	6.1000	6.3500	6.1000	6.3500	+15.876%	4	2,004	+31.496%
2026-07-13	5.6200	5.6200	5.4800	5.4800	+2.048%	4	2,000	+52.372%
2026-07-07	5.4000	5.5000	5.3700	5.3700	+73.226%	6	2,003	+55.493%
2026-07-01	2.5500	3.1000	2.5500	3.1000	+30.252%	16	2,005	+169.355%
2026-06-30	2.2100	2.5000	2.2100	2.3800	+3.478%	5	1,998	+250.840%
2026-06-29	2.5000	2.5000	2.3000	2.3000	-15.441%	182	1,997	+263.043%
2026-06-26	2.8000	2.8000	2.7200	2.7200	-11.401%	31	2,085	+206.985%
2026-06-25	3.0700	3.0700	3.0700	3.0700	-12.286%	1	2,073	+171.987%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-14.634%	4	2,073	+138.571%
2026-06-23	4.0000	4.5000	4.0000	4.1000	+2.500%	10	2,073	+103.659%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-1.961%	1	2,071	+108.750%
2026-06-18	4.0800	4.0800	4.0800	4.0800	+0.741%	4	2,086	+104.657%
2026-06-17	4.0000	4.0500	4.0000	4.0500	-25.000%	41	2,086	+106.173%
2026-06-16	5.0000	5.4000	5.0000	5.4000	-11.475%	4	2,086	+54.630%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+8.929%	1	2,085	+36.885%
2026-06-12	5.8500	5.9000	5.6000	5.6000	-13.580%	4	2,085	+49.107%
2026-06-10	6.4800	6.4800	6.4800	6.4800	-5.124%	1	2,082	+28.858%
2026-06-09	6.8300	6.8300	6.8300	6.8300	+33.922%	2	2,081	+22.255%
2026-06-08	6.5000	6.5000	5.1000	5.1000	-28.169%	185	2,081	+63.725%
2026-06-04	7.8000	7.8000	6.9000	7.1000	+18.333%	90	1,898	+17.606%
2026-06-03	6.9000	6.9000	6.0000	6.0000	-4.762%	11	1,871	+39.167%
2026-06-02	5.9000	6.3000	5.5000	6.3000	-18.182%	35	1,871	+32.540%
2026-06-01	6.6900	7.9000	6.6900	7.7000	-3.870%	7	1,840	+8.442%
2026-05-29	8.0000	8.4000	8.0000	8.0100	-3.610%	5	1,839	+4.245%
2026-05-28	8.3100	8.3100	8.3100	8.3100	-23.127%	1	1,837	+0.481%
2026-05-22	10.8000	10.8100	10.8000	10.8100	+11.443%	4	1,836	-22.757%
2026-05-21	9.7000	9.7000	9.7000	9.7000	-22.400%	10	1,833	-13.918%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-0.951%	1	1,833	-33.200%
2026-05-15	12.6200	12.6200	12.6200	12.6200	+6.949%	5	1,838	-33.835%
2026-05-13	10.7000	12.1000	10.7000	11.8000	-12.979%	12	1,843	-29.237%
2026-04-29	13.0500	13.5600	13.0500	13.5600	-7.755%	6	1,832	-38.422%
2026-04-22	14.7000	14.7000	14.7000	14.7000	-20.109%	1	1,831	-43.197%
2026-04-17	18.4000	18.4000	18.4000	18.4000	+3.896%	1	1,831	-54.620%
2026-04-16	18.0000	18.0000	17.7100	17.7100	-3.750%	15	1,831	-52.851%
2026-04-15	18.1000	18.4000	18.1000	18.4000	+5.143%	3	1,836	-54.620%
2026-04-13	17.5000	17.5000	17.4000	17.5000	-10.714%	13	1,839	-52.286%
2026-04-08	20.3000	20.3000	19.6000	19.6000	-7.547%	3	1,843	-57.398%
2026-04-06	20.7600	21.2000	20.7600	21.2000	+8.718%	3	1,840	-60.613%
2026-04-02	18.6000	19.5200	18.3000	19.5000	+26.623%	10	1,851	-57.179%
2026-03-30	15.4000	15.4000	15.4000	15.4000	-0.645%	2	1,851	-45.779%
2026-03-24	15.1000	15.5000	15.1000	15.5000	-2.516%	24	1,853	-46.129%
2026-03-23	16.2000	16.2000	15.4500	15.9000	-1.242%	22	1,829	-47.484%
2026-03-19	16.1000	16.1000	16.1000	16.1000	+0.625%	1	1,829	-48.137%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-3.614%	2	1,829	-47.813%
2026-03-13	16.6000	16.6000	16.6000	16.6000	+13.855%	1	1,831	-49.699%
2026-03-11	14.3500	15.6000	14.3500	14.5800	-28.878%	6	1,832	-42.730%
2026-03-06	21.0000	21.0000	20.5000	20.5000	-1.442%	8	1,830	-59.268%
2026-03-03	19.7100	20.8000	19.7100	20.8000	+55.224%	8	1,824	-59.856%
2026-02-13	13.4000	13.4000	13.4000	13.4000	+11.667%	4	1,821	-37.687%
2026-02-12	10.1000	12.0000	10.0000	12.0000	-41.748%	8	1,821	-30.417%
2026-02-10	20.6000	20.6000	20.6000	20.6000	-8.444%	1	1,815	-59.466%
2026-02-06	22.7000	22.7000	22.5000	22.5000	+34.731%	2	1,815	-62.889%
2026-02-03	20.8500	20.8500	16.7000	16.7000	-38.033%	2	1,815	-50.000%
2026-01-26	26.9500	26.9500	26.9500	26.9500	+5.068%	1	1,815	-69.017%
2026-01-15	24.4000	25.6500	24.4000	25.6500	+10.560%	7	1,815	-67.446%
2026-01-14	23.7500	23.7500	23.2000	23.2000	+28.889%	2	1,816	-64.009%
2026-01-09	18.0000	18.0000	18.0000	18.0000	-1.316%	5	1,814	-53.611%
2026-01-08	18.2400	18.2400	18.2400	18.2400	-8.800%	1	1,814	-54.221%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+13.960%	1	1,815	-58.250%
2025-12-23	17.5500	17.5500	17.5500	17.5500	+1.445%	1	1,816	-52.422%
2025-12-22	17.3000	17.3000	17.3000	17.3000	+4.848%	10	1,817	-51.734%
2025-12-19	16.5500	16.5500	16.5000	16.5000	-5.172%	3	1,807	-49.394%
2025-12-17	17.4000	17.4000	17.4000	17.4000	0.000%	6	1,808	-52.011%
2025-12-16	17.4000	17.4000	17.4000	17.4000	+1.163%	1	1,814	-52.011%
2025-12-15	16.4000	17.3000	16.4000	17.2000	-7.027%	8	1,815	-51.453%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+8.441%	1	1,811	-54.865%
2025-12-10	16.5000	17.0600	16.5000	17.0600	+17.655%	2	1,812	-51.055%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-12.121%	5	1,814	-42.414%
2025-12-04	16.0000	16.5000	16.0000	16.5000	+8.197%	3	1,814	-49.394%
2025-12-03	15.2500	15.2500	15.2500	15.2500	+1.802%	1	1,817	-45.246%
2025-12-01	15.4000	15.4000	14.9800	14.9800	-4.586%	2	1,816	-44.259%
2025-11-28	15.3500	15.7000	15.3500	15.7000	+5.369%	5	1,815	-46.815%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-1.325%	5	1,819	-43.960%
2025-11-25	15.1000	15.1000	15.1000	15.1000	-3.944%	2	1,819	-44.702%
2025-11-21	15.7200	15.7200	15.7200	15.7200	+12.286%	5	1,817	-46.883%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+0.719%	2	1,816	-40.357%
2025-11-12	13.7000	13.9000	13.7000	13.9000	+14.971%	2	1,814	-39.928%
2025-11-10	12.2500	12.2500	12.0900	12.0900	+4.314%	10	1,814	-30.935%
2025-11-07	10.7000	11.6500	10.7000	11.5900	+5.364%	7	1,804	-27.955%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+2.804%	1	1,803	-24.091%
2025-11-03	10.7000	10.7000	10.7000	10.7000	-2.727%	20	1,783	-21.963%
2025-10-31	11.1000	11.1000	11.0000	11.0000	-13.725%	11	1,783	-24.091%
2025-10-30	11.0000	12.7500	11.0000	12.7500	-1.923%	6	1,772	-34.510%
2025-10-29	16.2000	16.2000	13.0000	13.0000	-26.136%	10	1,766	-35.769%
2025-10-28	17.5000	17.6000	17.1000	17.6000	+0.228%	80	1,765	-52.557%
2025-10-27	17.5600	17.5600	17.5600	17.5600	+4.898%	1	1,844	-52.449%
2025-10-24	16.7400	16.7400	16.7400	16.7400	+3.142%	1	1,844	-50.119%
2025-10-22	16.2300	16.2300	16.2300	16.2300	+1.438%	6	1,843	-48.552%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+5.263%	1	1,837	-47.813%
2025-10-16	16.7500	16.7500	15.2000	15.2000	-11.884%	2	1,838	-45.066%
2025-10-15	18.1100	18.1100	17.2500	17.2500	-5.531%	13	1,838	-51.594%
2025-10-14	18.2600	18.2600	18.2600	18.2600	-1.297%	5	1,827	-54.272%
2025-10-13	18.5000	18.5000	18.5000	18.5000	+4.520%	1	1,822	-54.865%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-9.231%	1	1,822	-52.825%
2025-10-08	19.9000	19.9000	17.8000	19.5000	-6.699%	9	1,823	-57.179%
2025-10-07	20.4600	20.9000	19.4400	20.9000	-10.300%	14	1,802	-60.048%
2025-09-25	23.3000	23.3000	23.3000	23.3000	-35.848%	1	1,802	-64.163%
2025-08-01	36.0000	36.3200	36.0000	36.3200	-2.810%	2	1,801	-77.010%
2025-07-28	37.4200	37.5100	37.3700	37.3700	-2.428%	13	1,803	-77.656%
2025-07-25	38.3000	38.3000	38.3000	38.3000	+2.681%	10	1,803	-78.198%
2025-07-14	37.3000	37.3000	37.3000	37.3000	+5.189%	2	1,813	-77.614%
2025-07-11	35.8400	36.2600	35.4600	35.4600	-1.500%	10	1,811	-76.452%
2025-07-10	36.0000	36.1000	35.2500	36.0000	+4.348%	1,027	1,811	-76.806%
2025-05-06	34.5000	34.5000	34.5000	34.5000	+49.351%	1	2,640	-75.797%
2025-04-14	23.1000	23.1000	23.1000	23.1000	+3.587%	60	2,641	-63.853%
2025-04-11	22.2700	22.3000	22.2700	22.3000	-36.666%	120	2,693	-62.556%
2025-03-20	35.2100	35.2100	35.2100	35.2100	+7.282%	1	2,648	-76.285%
2025-03-04	32.8200	32.8200	32.8200	32.8200	-4.593%	6	2,655	-74.558%
2025-03-03	33.3000	34.4300	33.3000	34.4000	+9.206%	3,019	2,655	-75.727%
2025-02-25	31.5000	31.5000	31.5000	31.5000	+8.621%	1	4,378	-73.492%
2025-02-07	29.0000	29.0000	29.0000	29.0000	-3.333%	2	4,378	-71.207%
2025-02-06	29.5000	30.2200	29.5000	30.0000	+18.577%	17	4,379	-72.167%
2025-02-05	25.2000	25.3000	25.2000	25.3000	+4.030%	3	4,396	-66.996%
2025-02-04	24.3000	24.3200	24.3000	24.3200	+0.330%	6	4,394	-65.666%
2025-02-03	24.6000	25.2200	24.2400	24.2400	-1.743%	9	4,400	-65.553%
2025-01-31	24.5000	25.2300	24.5000	24.6700	+3.222%	18	4,402	-66.153%
2025-01-30	24.4000	25.3000	23.8000	23.9000	+1.271%	4,122	8,447	-65.063%
2025-01-28	23.6000	23.6000	23.6000	23.6000	-0.422%	1	927	-64.619%
2025-01-27	21.3300	23.7000	21.3300	23.7000	+60.135%	5	928	-64.768%
2025-01-15	14.7000	14.8000	14.7000	14.8000	+18.400%	3	932	-43.581%
2025-01-10	13.8000	14.5000	12.4000	12.5000	-30.168%	5,682	935	-33.200%
2024-12-27	17.8400	18.0800	17.7300	17.9000	+2.874%	68	2,763	-53.352%
2024-12-20	17.4000	17.4000	17.4000	17.4000	-15.493%	1	2,763	-52.011%
2024-12-17	19.3000	20.8000	19.3000	20.5900	-1.952%	1,490	2,764	-59.446%
2024-12-13	21.0000	21.0000	21.0000	21.0000	-9.091%	2	1,360	-60.238%
2024-12-12	23.5000	23.5000	20.6700	23.1000	+12.848%	1,283	1,359	-63.853%
2024-12-06	20.4700	20.4700	20.4700	20.4700	-7.876%	6	79	-59.209%
2024-12-02	22.2200	22.2200	22.2200	22.2200	-11.084%	1	79	-62.421%
2024-11-26	24.9900	24.9900	24.9900	24.9900	-13.529%	2	78	-66.587%
2024-10-21	28.9000	28.9000	28.9000	28.9000	+3.659%	38	76	-71.107%
2024-10-16	27.8800	27.8800	27.8800	27.8800	0.000%	38	38	-70.050%