Dark

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

EOD

Sep 28, 2026

6.50-1.961%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.5000	6.5000	6.5000	6.5000	-1.961%	1	1,977	0.000%
2026-09-25	6.6300	6.6300	6.6300	6.6300	-19.146%	1	1,978	-1.961%
2026-09-24	8.2000	8.2000	8.2000	8.2000	-5.639%	1	1,978	-20.732%
2026-09-23	8.6900	8.6900	8.6900	8.6900	+27.419%	1	1,977	-25.201%
2026-09-22	6.7000	6.8200	6.7000	6.8200	-14.106%	2	1,976	-4.692%
2026-09-21	7.9400	7.9400	7.9400	7.9400	0.000%	2	1,976	-18.136%
2026-09-18	7.5000	7.9400	7.4000	7.9400	+13.429%	8	1,974	-18.136%
2026-09-17	6.9000	7.5000	6.9000	7.0000	-17.647%	10	1,968	-7.143%
2026-09-15	9.0000	9.0000	8.5000	8.5000	-12.371%	24	1,963	-23.529%
2026-09-14	10.1800	10.1800	9.7000	9.7000	+2.105%	15	1,960	-32.990%
2026-09-11	9.5000	9.5000	9.5000	9.5000	-9.438%	1	1,955	-31.579%
2026-09-08	10.3000	10.4900	10.3000	10.4900	-11.477%	20	1,955	-38.036%
2026-09-04	11.8500	11.8500	11.8500	11.8500	-4.666%	10	1,950	-45.148%
2026-09-03	11.4000	12.4300	11.4000	12.4300	+33.656%	3	1,950	-47.707%
2026-09-02	10.4300	10.4300	9.3000	9.3000	-13.889%	9	1,952	-30.108%
2026-08-31	10.8000	10.8000	10.8000	10.8000	-14.961%	1	1,956	-39.815%
2026-08-28	12.5600	12.7000	12.5600	12.7000	+3.673%	11	1,955	-48.819%
2026-08-27	12.4000	12.4000	12.2500	12.2500	-2.778%	3	1,965	-46.939%
2026-08-25	13.0000	13.1000	12.5000	12.6000	+0.800%	63	1,965	-48.413%
2026-08-24	12.9000	12.9000	12.5000	12.5000	+37.363%	8	2,013	-48.000%
2026-08-14	9.1000	9.1000	9.1000	9.1000	+8.982%	2	2,017	-28.571%
2026-08-10	8.3500	8.3500	8.3500	8.3500	+0.602%	5	2,017	-22.156%
2026-08-07	9.0700	9.0700	8.3000	8.3000	+9.211%	4	2,012	-21.687%
2026-08-06	7.8000	7.8000	7.3000	7.6000	-24.378%	18	2,009	-14.474%
2026-08-03	10.0500	10.0500	10.0500	10.0500	+3.608%	6	2,023	-35.323%
2026-07-31	10.9000	10.9000	9.7000	9.7000	-16.379%	16	2,029	-32.990%
2026-07-29	11.1000	12.2000	11.1000	11.6000	+6.422%	31	2,021	-43.966%
2026-07-28	9.0000	10.9000	9.0000	10.9000	+50.761%	48	2,027	-40.367%
2026-07-24	7.2300	7.2300	7.2300	7.2300	+6.324%	20	2,026	-10.097%
2026-07-23	6.7000	6.8000	6.7000	6.8000	+1.493%	5	2,006	-4.412%
2026-07-22	6.7000	6.7000	6.7000	6.7000	0.000%	2	2,005	-2.985%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+5.512%	1	2,004	-2.985%
2026-07-15	6.1000	6.3500	6.1000	6.3500	+15.876%	4	2,004	+2.362%
2026-07-13	5.6200	5.6200	5.4800	5.4800	+2.048%	4	2,000	+18.613%
2026-07-07	5.4000	5.5000	5.3700	5.3700	+73.226%	6	2,003	+21.043%
2026-07-01	2.5500	3.1000	2.5500	3.1000	+30.252%	16	2,005	+109.677%
2026-06-30	2.2100	2.5000	2.2100	2.3800	+3.478%	5	1,998	+173.109%
2026-06-29	2.5000	2.5000	2.3000	2.3000	-15.441%	182	1,997	+182.609%
2026-06-26	2.8000	2.8000	2.7200	2.7200	-11.401%	31	2,085	+138.971%
2026-06-25	3.0700	3.0700	3.0700	3.0700	-12.286%	1	2,073	+111.726%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-14.634%	4	2,073	+85.714%
2026-06-23	4.0000	4.5000	4.0000	4.1000	+2.500%	10	2,073	+58.537%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-1.961%	1	2,071	+62.500%
2026-06-18	4.0800	4.0800	4.0800	4.0800	+0.741%	4	2,086	+59.314%
2026-06-17	4.0000	4.0500	4.0000	4.0500	-25.000%	41	2,086	+60.494%
2026-06-16	5.0000	5.4000	5.0000	5.4000	-11.475%	4	2,086	+20.370%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+8.929%	1	2,085	+6.557%
2026-06-12	5.8500	5.9000	5.6000	5.6000	-13.580%	4	2,085	+16.071%
2026-06-10	6.4800	6.4800	6.4800	6.4800	-5.124%	1	2,082	+0.309%
2026-06-09	6.8300	6.8300	6.8300	6.8300	+33.922%	2	2,081	-4.832%
2026-06-08	6.5000	6.5000	5.1000	5.1000	-28.169%	185	2,081	+27.451%
2026-06-04	7.8000	7.8000	6.9000	7.1000	+18.333%	90	1,898	-8.451%
2026-06-03	6.9000	6.9000	6.0000	6.0000	-4.762%	11	1,871	+8.333%
2026-06-02	5.9000	6.3000	5.5000	6.3000	-18.182%	35	1,871	+3.175%
2026-06-01	6.6900	7.9000	6.6900	7.7000	-3.870%	7	1,840	-15.584%
2026-05-29	8.0000	8.4000	8.0000	8.0100	-3.610%	5	1,839	-18.851%
2026-05-28	8.3100	8.3100	8.3100	8.3100	-23.127%	1	1,837	-21.781%
2026-05-22	10.8000	10.8100	10.8000	10.8100	+11.443%	4	1,836	-39.870%
2026-05-21	9.7000	9.7000	9.7000	9.7000	-22.400%	10	1,833	-32.990%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-0.951%	1	1,833	-48.000%
2026-05-15	12.6200	12.6200	12.6200	12.6200	+6.949%	5	1,838	-48.494%
2026-05-13	10.7000	12.1000	10.7000	11.8000	-12.979%	12	1,843	-44.915%
2026-04-29	13.0500	13.5600	13.0500	13.5600	-7.755%	6	1,832	-52.065%
2026-04-22	14.7000	14.7000	14.7000	14.7000	-20.109%	1	1,831	-55.782%
2026-04-17	18.4000	18.4000	18.4000	18.4000	+3.896%	1	1,831	-64.674%
2026-04-16	18.0000	18.0000	17.7100	17.7100	-3.750%	15	1,831	-63.298%
2026-04-15	18.1000	18.4000	18.1000	18.4000	+5.143%	3	1,836	-64.674%
2026-04-13	17.5000	17.5000	17.4000	17.5000	-10.714%	13	1,839	-62.857%
2026-04-08	20.3000	20.3000	19.6000	19.6000	-7.547%	3	1,843	-66.837%
2026-04-06	20.7600	21.2000	20.7600	21.2000	+8.718%	3	1,840	-69.340%
2026-04-02	18.6000	19.5200	18.3000	19.5000	+26.623%	10	1,851	-66.667%
2026-03-30	15.4000	15.4000	15.4000	15.4000	-0.645%	2	1,851	-57.792%
2026-03-24	15.1000	15.5000	15.1000	15.5000	-2.516%	24	1,853	-58.065%
2026-03-23	16.2000	16.2000	15.4500	15.9000	-1.242%	22	1,829	-59.119%
2026-03-19	16.1000	16.1000	16.1000	16.1000	+0.625%	1	1,829	-59.627%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-3.614%	2	1,829	-59.375%
2026-03-13	16.6000	16.6000	16.6000	16.6000	+13.855%	1	1,831	-60.843%
2026-03-11	14.3500	15.6000	14.3500	14.5800	-28.878%	6	1,832	-55.418%
2026-03-06	21.0000	21.0000	20.5000	20.5000	-1.442%	8	1,830	-68.293%
2026-03-03	19.7100	20.8000	19.7100	20.8000	+55.224%	8	1,824	-68.750%
2026-02-13	13.4000	13.4000	13.4000	13.4000	+11.667%	4	1,821	-51.493%
2026-02-12	10.1000	12.0000	10.0000	12.0000	-41.748%	8	1,821	-45.833%
2026-02-10	20.6000	20.6000	20.6000	20.6000	-8.444%	1	1,815	-68.447%
2026-02-06	22.7000	22.7000	22.5000	22.5000	+34.731%	2	1,815	-71.111%
2026-02-03	20.8500	20.8500	16.7000	16.7000	-38.033%	2	1,815	-61.078%
2026-01-26	26.9500	26.9500	26.9500	26.9500	+5.068%	1	1,815	-75.881%
2026-01-15	24.4000	25.6500	24.4000	25.6500	+10.560%	7	1,815	-74.659%
2026-01-14	23.7500	23.7500	23.2000	23.2000	+28.889%	2	1,816	-71.983%
2026-01-09	18.0000	18.0000	18.0000	18.0000	-1.316%	5	1,814	-63.889%
2026-01-08	18.2400	18.2400	18.2400	18.2400	-8.800%	1	1,814	-64.364%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+13.960%	1	1,815	-67.500%
2025-12-23	17.5500	17.5500	17.5500	17.5500	+1.445%	1	1,816	-62.963%
2025-12-22	17.3000	17.3000	17.3000	17.3000	+4.848%	10	1,817	-62.428%
2025-12-19	16.5500	16.5500	16.5000	16.5000	-5.172%	3	1,807	-60.606%
2025-12-17	17.4000	17.4000	17.4000	17.4000	0.000%	6	1,808	-62.644%
2025-12-16	17.4000	17.4000	17.4000	17.4000	+1.163%	1	1,814	-62.644%
2025-12-15	16.4000	17.3000	16.4000	17.2000	-7.027%	8	1,815	-62.209%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+8.441%	1	1,811	-64.865%
2025-12-10	16.5000	17.0600	16.5000	17.0600	+17.655%	2	1,812	-61.899%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-12.121%	5	1,814	-55.172%
2025-12-04	16.0000	16.5000	16.0000	16.5000	+8.197%	3	1,814	-60.606%
2025-12-03	15.2500	15.2500	15.2500	15.2500	+1.802%	1	1,817	-57.377%
2025-12-01	15.4000	15.4000	14.9800	14.9800	-4.586%	2	1,816	-56.609%
2025-11-28	15.3500	15.7000	15.3500	15.7000	+5.369%	5	1,815	-58.599%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-1.325%	5	1,819	-56.376%
2025-11-25	15.1000	15.1000	15.1000	15.1000	-3.944%	2	1,819	-56.954%
2025-11-21	15.7200	15.7200	15.7200	15.7200	+12.286%	5	1,817	-58.651%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+0.719%	2	1,816	-53.571%
2025-11-12	13.7000	13.9000	13.7000	13.9000	+14.971%	2	1,814	-53.237%
2025-11-10	12.2500	12.2500	12.0900	12.0900	+4.314%	10	1,814	-46.237%
2025-11-07	10.7000	11.6500	10.7000	11.5900	+5.364%	7	1,804	-43.917%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+2.804%	1	1,803	-40.909%
2025-11-03	10.7000	10.7000	10.7000	10.7000	-2.727%	20	1,783	-39.252%
2025-10-31	11.1000	11.1000	11.0000	11.0000	-13.725%	11	1,783	-40.909%
2025-10-30	11.0000	12.7500	11.0000	12.7500	-1.923%	6	1,772	-49.020%
2025-10-29	16.2000	16.2000	13.0000	13.0000	-26.136%	10	1,766	-50.000%
2025-10-28	17.5000	17.6000	17.1000	17.6000	+0.228%	80	1,765	-63.068%
2025-10-27	17.5600	17.5600	17.5600	17.5600	+4.898%	1	1,844	-62.984%
2025-10-24	16.7400	16.7400	16.7400	16.7400	+3.142%	1	1,844	-61.171%
2025-10-22	16.2300	16.2300	16.2300	16.2300	+1.438%	6	1,843	-59.951%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+5.263%	1	1,837	-59.375%
2025-10-16	16.7500	16.7500	15.2000	15.2000	-11.884%	2	1,838	-57.237%
2025-10-15	18.1100	18.1100	17.2500	17.2500	-5.531%	13	1,838	-62.319%
2025-10-14	18.2600	18.2600	18.2600	18.2600	-1.297%	5	1,827	-64.403%
2025-10-13	18.5000	18.5000	18.5000	18.5000	+4.520%	1	1,822	-64.865%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-9.231%	1	1,822	-63.277%
2025-10-08	19.9000	19.9000	17.8000	19.5000	-6.699%	9	1,823	-66.667%
2025-10-07	20.4600	20.9000	19.4400	20.9000	-10.300%	14	1,802	-68.900%
2025-09-25	23.3000	23.3000	23.3000	23.3000	-35.848%	1	1,802	-72.103%
2025-08-01	36.0000	36.3200	36.0000	36.3200	-2.810%	2	1,801	-82.104%
2025-07-28	37.4200	37.5100	37.3700	37.3700	-2.428%	13	1,803	-82.606%
2025-07-25	38.3000	38.3000	38.3000	38.3000	+2.681%	10	1,803	-83.029%
2025-07-14	37.3000	37.3000	37.3000	37.3000	+5.189%	2	1,813	-82.574%
2025-07-11	35.8400	36.2600	35.4600	35.4600	-1.500%	10	1,811	-81.669%
2025-07-10	36.0000	36.1000	35.2500	36.0000	+4.348%	1,027	1,811	-81.944%
2025-05-06	34.5000	34.5000	34.5000	34.5000	+49.351%	1	2,640	-81.159%
2025-04-14	23.1000	23.1000	23.1000	23.1000	+3.587%	60	2,641	-71.861%
2025-04-11	22.2700	22.3000	22.2700	22.3000	-36.666%	120	2,693	-70.852%
2025-03-20	35.2100	35.2100	35.2100	35.2100	+7.282%	1	2,648	-81.539%
2025-03-04	32.8200	32.8200	32.8200	32.8200	-4.593%	6	2,655	-80.195%
2025-03-03	33.3000	34.4300	33.3000	34.4000	+9.206%	3,019	2,655	-81.105%
2025-02-25	31.5000	31.5000	31.5000	31.5000	+8.621%	1	4,378	-79.365%
2025-02-07	29.0000	29.0000	29.0000	29.0000	-3.333%	2	4,378	-77.586%
2025-02-06	29.5000	30.2200	29.5000	30.0000	+18.577%	17	4,379	-78.333%
2025-02-05	25.2000	25.3000	25.2000	25.3000	+4.030%	3	4,396	-74.308%
2025-02-04	24.3000	24.3200	24.3000	24.3200	+0.330%	6	4,394	-73.273%
2025-02-03	24.6000	25.2200	24.2400	24.2400	-1.743%	9	4,400	-73.185%
2025-01-31	24.5000	25.2300	24.5000	24.6700	+3.222%	18	4,402	-73.652%
2025-01-30	24.4000	25.3000	23.8000	23.9000	+1.271%	4,122	8,447	-72.803%
2025-01-28	23.6000	23.6000	23.6000	23.6000	-0.422%	1	927	-72.458%
2025-01-27	21.3300	23.7000	21.3300	23.7000	+60.135%	5	928	-72.574%
2025-01-15	14.7000	14.8000	14.7000	14.8000	+18.400%	3	932	-56.081%
2025-01-10	13.8000	14.5000	12.4000	12.5000	-30.168%	5,682	935	-48.000%
2024-12-27	17.8400	18.0800	17.7300	17.9000	+2.874%	68	2,763	-63.687%
2024-12-20	17.4000	17.4000	17.4000	17.4000	-15.493%	1	2,763	-62.644%
2024-12-17	19.3000	20.8000	19.3000	20.5900	-1.952%	1,490	2,764	-68.431%
2024-12-13	21.0000	21.0000	21.0000	21.0000	-9.091%	2	1,360	-69.048%
2024-12-12	23.5000	23.5000	20.6700	23.1000	+12.848%	1,283	1,359	-71.861%
2024-12-06	20.4700	20.4700	20.4700	20.4700	-7.876%	6	79	-68.246%
2024-12-02	22.2200	22.2200	22.2200	22.2200	-11.084%	1	79	-70.747%
2024-11-26	24.9900	24.9900	24.9900	24.9900	-13.529%	2	78	-73.990%
2024-10-21	28.9000	28.9000	28.9000	28.9000	+3.659%	38	76	-77.509%
2024-10-16	27.8800	27.8800	27.8800	27.8800	0.000%	38	38	-76.686%