Dark

ICE20270115C170
ICE Jan 15 2027 170.00 Call (ICE270115C00170000)
option OPRA

EOD

Sep 24, 2026

4.30-5.495%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3000	4.3000	4.3000	4.3000	-5.495%	1	443	0.000%
2026-09-23	4.5500	4.5500	4.5500	4.5500	+19.737%	6	442	-5.495%
2026-09-22	3.8000	3.8000	3.8000	3.8000	-14.989%	56	439	+13.158%
2026-09-21	4.2000	4.4700	4.2000	4.4700	+1.591%	12	412	-3.803%
2026-09-18	4.4000	4.4000	4.4000	4.4000	+8.642%	1	409	-2.273%
2026-09-17	4.1000	4.1000	4.0500	4.0500	-0.978%	3	408	+6.173%
2026-09-16	4.7200	4.7200	4.0900	4.0900	-21.346%	6	406	+5.134%
2026-09-15	5.2000	5.2000	5.2000	5.2000	-8.772%	1	406	-17.308%
2026-09-14	5.7000	5.7000	5.6000	5.7000	+2.888%	26	406	-24.561%
2026-09-11	5.5400	5.5400	5.5400	5.5400	+0.727%	1	385	-22.383%
2026-09-10	5.5000	5.5000	5.5000	5.5000	-8.333%	3	384	-21.818%
2026-09-09	6.0000	6.0000	6.0000	6.0000	-18.919%	5	381	-28.333%
2026-09-04	7.2000	7.4000	7.2000	7.4000	-10.843%	4	380	-41.892%
2026-09-03	7.1000	8.3000	7.1000	8.3000	+29.688%	6	380	-48.193%
2026-09-02	6.4000	6.6000	6.4000	6.4000	0.000%	4	376	-32.813%
2026-09-01	6.2000	6.4000	6.2000	6.4000	-21.951%	10	376	-32.813%
2026-08-25	8.2000	8.2000	8.2000	8.2000	+1.235%	1	377	-47.561%
2026-08-21	7.0000	8.1000	7.0000	8.1000	+12.500%	11	377	-46.914%
2026-08-20	7.1200	7.2000	7.1200	7.2000	+20.000%	2	368	-40.278%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+7.143%	5	367	-28.333%
2026-08-14	5.6000	5.6000	5.6000	5.6000	-9.677%	5	367	-23.214%
2026-08-13	6.2000	6.2000	6.2000	6.2000	+31.915%	2	367	-30.645%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-7.843%	1	367	-8.511%
2026-08-10	5.1000	5.1000	5.1000	5.1000	0.000%	10	367	-15.686%
2026-08-07	5.1000	5.1000	5.1000	5.1000	+8.511%	1	361	-15.686%
2026-08-06	5.0000	5.0000	4.7000	4.7000	-13.919%	3	361	-8.511%
2026-08-05	4.9500	5.4600	4.9500	5.4600	-0.546%	6	361	-21.245%
2026-08-04	5.2800	5.4900	5.2800	5.4900	-16.565%	3	361	-21.676%
2026-08-03	6.7000	6.7000	6.5800	6.5800	+1.231%	2	364	-34.650%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-6.743%	1	364	-33.846%
2026-07-30	8.4000	8.4000	6.4000	6.9700	-9.481%	22	365	-38.307%
2026-07-29	7.1400	7.7000	7.1400	7.7000	+10.000%	3	375	-44.156%
2026-07-28	6.0000	7.2500	6.0000	7.0000	+32.075%	24	375	-38.571%
2026-07-27	5.3000	5.3000	5.3000	5.3000	+32.500%	1	389	-18.868%
2026-07-22	4.0000	4.0000	4.0000	4.0000	0.000%	3	388	+7.500%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+5.263%	1	388	+7.500%
2026-07-15	4.0000	4.0000	3.8000	3.8000	+15.152%	9	388	+13.158%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+11.864%	1	380	+30.303%
2026-07-10	3.2000	3.2000	2.9500	2.9500	-15.714%	2	380	+45.763%
2026-07-07	3.4000	3.5000	3.4000	3.5000	+32.075%	3	380	+22.857%
2026-07-06	2.6700	2.6700	2.5000	2.6500	+39.474%	14	381	+62.264%
2026-07-01	1.7200	1.9000	1.7100	1.9000	+2.703%	11	377	+126.316%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-11.905%	1	367	+132.432%
2026-06-22	2.1500	2.1500	2.1000	2.1000	-29.054%	11	366	+104.762%
2026-06-18	2.9600	2.9600	2.9600	2.9600	-15.429%	1	365	+45.270%
2026-06-17	3.4000	3.5000	3.4000	3.5000	+0.575%	2	365	+22.857%
2026-06-16	3.4800	3.4800	3.4800	3.4800	-0.571%	1	365	+23.563%
2026-06-15	3.8000	3.8000	3.5000	3.5000	-2.778%	6	365	+22.857%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-1.370%	2	363	+19.444%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-15.116%	1	363	+17.808%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+13.158%	1	362	0.000%
2026-06-03	4.4000	4.4000	3.8000	3.8000	-13.636%	19	362	+13.158%
2026-06-02	3.2000	4.4000	3.2000	4.4000	+7.317%	26	362	-2.273%
2026-06-01	5.0800	5.0800	4.1000	4.1000	-25.455%	2	384	+4.878%
2026-05-29	5.2000	5.8000	5.2000	5.5000	+3.774%	204	384	-21.818%
2026-05-28	5.3000	5.7800	5.3000	5.3000	-11.667%	4	383	-18.868%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-7.692%	5	384	-28.333%
2026-05-21	6.0000	6.5000	6.0000	6.5000	-13.333%	13	384	-33.846%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-2.597%	6	384	-42.667%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-3.750%	18	382	-44.156%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-6.213%	1	382	-46.250%
2026-05-04	8.5300	8.5300	8.5300	8.5300	-5.222%	1	383	-49.590%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-7.598%	2	384	-52.222%
2026-04-30	10.0000	10.0000	9.7400	9.7400	+9.315%	3	384	-55.852%
2026-04-29	8.9100	8.9100	8.9100	8.9100	-3.571%	1	382	-51.740%
2026-04-28	9.2400	9.2400	9.2400	9.2400	-8.515%	5	382	-53.463%
2026-04-24	10.1000	10.1000	10.1000	10.1000	+13.739%	1	377	-57.426%
2026-04-23	8.8800	8.8800	8.8800	8.8800	-28.387%	1	376	-51.577%
2026-04-13	12.4000	12.4000	12.4000	12.4000	+12.727%	1	376	-65.323%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-14.729%	1	375	-60.909%
2026-04-09	12.6200	12.9000	12.6200	12.9000	-17.834%	15	374	-66.667%
2026-04-08	15.7000	15.7000	15.7000	15.7000	+12.143%	1	370	-72.611%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+22.807%	9	369	-69.286%
2026-03-30	11.4000	11.4000	11.4000	11.4000	+11.765%	3	369	-62.281%
2026-03-27	10.2000	10.2000	10.2000	10.2000	-6.422%	45	367	-57.843%
2026-03-25	10.9000	10.9000	10.9000	10.9000	-1.179%	6	322	-60.550%
2026-03-23	11.6000	11.6000	10.9800	11.0300	-5.726%	12	318	-61.015%
2026-03-20	11.7000	11.7000	11.7000	11.7000	-0.085%	1	317	-63.248%
2026-03-19	11.5400	11.7100	11.5400	11.7100	-7.795%	11	316	-63.279%
2026-03-17	12.7000	12.7000	12.7000	12.7000	-1.167%	10	305	-66.142%
2026-03-16	12.8500	12.9000	12.6000	12.8500	+35.263%	46	305	-66.537%
2026-02-19	10.0000	10.0000	9.5000	9.5000	-9.004%	17	287	-54.737%
2026-02-18	10.4400	10.4400	10.4400	10.4400	+41.081%	1	275	-58.812%
2026-02-12	9.0000	9.0000	7.4000	7.4000	-53.165%	11	275	-41.892%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-7.602%	1	284	-72.785%
2026-02-05	16.0000	17.1000	16.0000	17.1000	-9.763%	10	283	-74.854%
2026-02-02	18.8000	18.9500	18.8000	18.9500	-5.439%	5	284	-77.309%
2026-01-16	20.0000	20.0400	19.6500	20.0400	+47.788%	23	277	-78.543%
2026-01-13	13.5600	13.5600	13.5600	13.5600	-21.163%	11	277	-68.289%
2026-01-12	17.2000	17.2000	17.2000	17.2000	+21.986%	1	288	-75.000%
2026-01-09	12.8000	14.1000	12.8000	14.1000	+4.059%	6	288	-69.504%
2026-01-07	13.5500	13.5500	13.5500	13.5500	+3.042%	11	287	-68.266%
2025-12-31	13.1500	13.1500	13.1500	13.1500	+4.200%	1	277	-67.300%
2025-12-11	12.6200	12.6200	12.6200	12.6200	+19.621%	1	277	-65.927%
2025-12-08	10.5500	10.5500	10.5500	10.5500	-7.537%	7	277	-59.242%
2025-12-05	11.4100	11.4100	11.4100	11.4100	+11.100%	2	277	-62.314%
2025-12-01	10.2700	10.2700	10.2700	10.2700	+1.683%	1	275	-58.130%
2025-11-28	10.1000	10.1000	10.1000	10.1000	+4.016%	1	276	-57.426%
2025-11-25	9.7100	9.7100	9.7100	9.7100	-5.728%	1	276	-55.716%
2025-11-21	10.0000	10.3000	10.0000	10.3000	+5.102%	3	276	-58.252%
2025-11-19	9.8000	9.8000	9.8000	9.8000	+22.195%	1	276	-56.122%
2025-11-17	8.0200	8.0200	8.0200	8.0200	-18.990%	1	276	-46.384%
2025-11-13	9.9000	9.9000	9.9000	9.9000	+26.923%	2	276	-56.566%
2025-11-07	7.5600	7.8000	7.5100	7.8000	+6.849%	32	274	-44.872%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-18.889%	1	265	-41.096%
2025-10-29	9.6000	9.6000	9.0000	9.0000	-28.000%	5	266	-52.222%
2025-10-27	12.2000	12.5000	12.2000	12.5000	+3.220%	6	270	-65.600%
2025-10-24	12.0000	12.1100	12.0000	12.1100	+14.896%	5	270	-64.492%
2025-10-23	11.1000	11.1000	10.5400	10.5400	-2.226%	2	271	-59.203%
2025-10-21	10.7800	10.7800	10.7800	10.7800	+11.134%	1	270	-60.111%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-7.619%	1	270	-55.670%
2025-10-17	11.0000	11.0000	10.1800	10.5000	-16.000%	8	270	-59.048%
2025-10-15	12.5000	12.5000	12.5000	12.5000	-8.291%	1	270	-65.600%
2025-10-14	13.6300	13.6300	13.6300	13.6300	-1.232%	1	270	-68.452%
2025-10-09	14.3500	14.3500	13.7000	13.8000	-10.156%	10	270	-68.841%
2025-10-07	14.6300	15.3600	14.6300	15.3600	+8.169%	10	252	-72.005%
2025-10-06	13.9500	14.2000	13.9500	14.2000	-20.670%	7	252	-69.718%
2025-09-29	17.9000	17.9000	17.9000	17.9000	-16.355%	1	249	-75.978%
2025-09-12	21.4000	21.4000	21.4000	21.4000	+7.000%	4	248	-79.907%
2025-09-10	20.0000	20.0000	20.0000	20.0000	-8.004%	1	248	-78.500%
2025-09-04	21.7400	21.7400	21.7400	21.7400	-26.054%	1	248	-80.221%
2025-08-12	29.5000	29.5000	29.4000	29.4000	-8.125%	2	248	-85.374%
2025-08-11	32.3000	32.3000	32.0000	32.0000	+4.678%	3	248	-86.563%
2025-07-28	30.5700	30.5700	30.5700	30.5700	+1.225%	1	248	-85.934%
2025-07-10	30.2000	30.2000	30.2000	30.2000	+2.373%	1	249	-85.762%
2025-06-24	29.5000	29.5000	29.5000	29.5000	+13.462%	1	249	-85.424%
2025-05-12	26.0000	26.0000	26.0000	26.0000	+4.042%	15	248	-83.462%
2025-05-01	24.8000	24.9900	24.8000	24.9900	-1.614%	2	248	-82.793%
2025-04-03	25.4000	25.4000	25.4000	25.4000	-7.938%	1	248	-83.071%
2025-03-31	27.5900	27.5900	27.5900	27.5900	+14.008%	1	247	-84.415%
2025-02-06	24.5000	24.5000	23.7000	24.2000	+25.389%	17	247	-82.231%
2025-02-03	18.9000	19.3000	18.8000	19.3000	+3.209%	46	230	-77.720%
2025-01-31	19.2000	19.2000	18.7000	18.7000	-4.103%	58	272	-77.005%
2025-01-30	19.5000	19.5000	19.5000	19.5000	+29.139%	2	282	-77.949%
2025-01-23	15.1000	15.1000	15.1000	15.1000	+12.687%	200	282	-71.523%
2025-01-22	13.3000	13.4000	13.3000	13.4000	-18.640%	77	82	-67.910%
2024-10-31	16.4700	16.4700	16.4700	16.4700	0.000%	5	5	-73.892%