Dark

ICE20270115C180
ICE Jan 15 2027 180.00 Call (ICE270115C00180000)
option OPRA

EOD

Sep 22, 2026

2.00-11.111%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.0000	2.0000	2.0000	2.0000	-11.111%	1	647	0.000%
2026-09-21	2.2500	2.2500	2.2500	2.2500	-6.250%	1	647	-11.111%
2026-09-18	2.1000	2.4000	2.1000	2.4000	+9.091%	5	647	-16.667%
2026-09-17	2.1500	2.2000	2.1500	2.2000	-24.915%	3	642	-9.091%
2026-09-10	3.2000	3.2000	2.9300	2.9300	-33.409%	72	639	-31.741%
2026-09-04	4.4000	4.4000	4.3000	4.4000	+4.762%	86	571	-54.545%
2026-09-03	4.1000	4.2000	4.1000	4.2000	+23.529%	2	571	-52.381%
2026-09-02	3.7000	3.7000	3.4000	3.4000	-2.857%	18	570	-41.176%
2026-09-01	3.5000	3.5000	3.4900	3.5000	-14.634%	24	571	-42.857%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-6.818%	1	561	-51.220%
2026-08-28	4.4000	4.4000	4.4000	4.4000	-12.698%	75	561	-54.545%
2026-08-25	5.3000	5.3000	5.0200	5.0400	+9.565%	9	486	-60.317%
2026-08-21	3.7000	4.6000	3.7000	4.6000	+6.977%	9	490	-56.522%
2026-08-19	4.3000	4.3000	4.3000	4.3000	+10.540%	1	486	-53.488%
2026-08-18	3.7000	3.8900	3.7000	3.8900	+14.412%	8	485	-48.586%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-10.526%	10	483	-41.176%
2026-08-13	3.2500	3.8000	3.2500	3.8000	+31.034%	13	473	-47.368%
2026-08-12	2.9000	2.9000	2.9000	2.9000	+41.463%	1	476	-31.034%
2026-08-11	2.0000	2.0500	2.0000	2.0500	-35.938%	2	475	-2.439%
2026-08-10	3.2000	3.2000	3.2000	3.2000	-3.030%	10	475	-37.500%
2026-08-07	3.5000	3.5000	3.3000	3.3000	+3.125%	4	475	-39.394%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-5.882%	4	472	-37.500%
2026-08-05	3.2200	3.4000	3.2200	3.4000	-12.821%	17	468	-41.176%
2026-08-03	4.3000	4.3000	3.7000	3.9000	-13.333%	4	470	-48.718%
2026-07-31	4.3000	4.5000	4.3000	4.5000	+12.500%	2	472	-55.556%
2026-07-30	4.1000	4.1000	4.0000	4.0000	-23.077%	5	472	-50.000%
2026-07-29	5.1000	5.2000	5.0800	5.2000	+13.043%	3	468	-61.538%
2026-07-28	4.5000	5.1500	4.5000	4.6000	+34.111%	17	466	-56.522%
2026-07-24	3.4300	3.4300	3.4300	3.4300	+31.923%	11	460	-41.691%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+26.829%	1	471	-23.077%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+2.500%	4	470	-2.439%
2026-07-07	2.1500	2.1500	2.0000	2.0000	+80.180%	3	474	0.000%
2026-07-06	1.9800	1.9800	1.1100	1.1100	+11.000%	3	475	+80.180%
2026-06-25	1.2700	1.2700	1.0000	1.0000	-40.476%	6	475	+100.000%
2026-06-17	2.0000	2.0000	1.6800	1.6800	-21.860%	8	476	+19.048%
2026-06-15	2.1500	2.1500	2.1500	2.1500	+2.381%	1	476	-6.977%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-16.000%	4	476	-4.762%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-17.492%	1	473	-20.000%
2026-06-05	3.0300	3.0300	3.0300	3.0300	+15.649%	2	473	-33.993%
2026-06-02	2.6100	2.6200	2.6100	2.6200	-22.941%	11	471	-23.664%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+0.592%	4	460	-41.176%
2026-05-29	3.3800	3.3800	3.3800	3.3800	+5.625%	10	456	-40.828%
2026-05-28	3.5800	3.5800	3.2000	3.2000	-5.882%	2	451	-37.500%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-8.108%	1	451	-41.176%
2026-05-26	3.9000	3.9000	3.7000	3.7000	-15.909%	2	451	-45.946%
2026-05-22	4.5000	4.5000	4.4000	4.4000	+12.821%	2	451	-54.545%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-11.364%	1	451	-48.718%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-22.124%	1	451	-54.545%
2026-05-19	5.6500	5.6500	5.6500	5.6500	+10.784%	2	451	-64.602%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	451	-60.784%
2026-05-14	5.1000	5.2000	5.1000	5.2000	-1.887%	2	450	-61.538%
2026-05-11	5.0000	5.3000	5.0000	5.3000	+1.923%	2	450	-62.264%
2026-05-08	4.9000	5.2000	4.9000	5.2000	+15.556%	2	450	-61.538%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-18.033%	1	450	-55.556%
2026-05-05	5.5000	5.5000	5.4800	5.4900	+3.585%	22	450	-63.570%
2026-05-01	5.8300	5.8300	5.3000	5.3000	-15.873%	2	429	-62.264%
2026-04-30	6.3000	6.3000	6.2900	6.3000	+10.526%	154	429	-68.254%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-14.543%	1	309	-64.912%
2026-04-27	6.6700	6.6700	6.6700	6.6700	-2.628%	3	309	-70.015%
2026-04-21	6.8500	6.8500	6.8500	6.8500	-17.470%	1	307	-70.803%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-22.430%	1	307	-75.904%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-4.464%	1	307	-81.308%
2026-04-08	11.2000	11.2000	11.2000	11.2000	0.000%	1	307	-82.143%
2026-04-07	11.5000	11.5000	11.2000	11.2000	+1.818%	2	307	-82.143%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+59.884%	1	307	-81.818%
2026-03-27	6.8800	6.8800	6.8800	6.8800	-9.474%	1	307	-70.930%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-11.628%	2	308	-73.684%
2026-03-13	8.6000	8.6000	8.6000	8.6000	-3.371%	2	310	-76.744%
2026-03-10	8.8000	9.0000	8.8000	8.9000	-18.573%	33	312	-77.528%
2026-03-06	10.9300	10.9300	10.9300	10.9300	+15.661%	2	310	-81.702%
2026-02-26	9.0000	9.4500	9.0000	9.4500	+38.971%	6	309	-78.836%
2026-02-19	7.2000	7.2000	6.8000	6.8000	+1.493%	34	315	-70.588%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+21.818%	2	315	-70.149%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-55.285%	1	315	-63.636%
2026-02-10	11.7000	12.6000	11.7000	12.3000	-2.381%	27	314	-83.740%
2026-02-09	12.6000	12.6000	12.6000	12.6000	+4.218%	1	314	-84.127%
2026-02-06	12.2400	12.4000	12.0900	12.0900	-6.569%	23	313	-83.457%
2026-02-05	12.8000	12.9400	12.8000	12.9400	+28.119%	2	313	-84.544%
2026-02-04	10.5200	10.5200	10.1000	10.1000	-31.757%	2	313	-80.198%
2026-01-29	14.8600	14.9000	14.8000	14.8000	+5.714%	16	313	-86.486%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-5.405%	15	322	-85.714%
2026-01-27	14.0000	14.8000	14.0000	14.8000	+5.714%	303	322	-86.486%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+45.833%	2	492	-85.714%
2026-01-13	9.6000	9.6000	9.6000	9.6000	-12.807%	11	492	-79.167%
2026-01-12	10.7000	11.0100	10.6000	11.0100	+15.895%	89	485	-81.835%
2026-01-09	9.5000	9.5000	9.5000	9.5000	-5.000%	8	499	-78.947%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+0.503%	1	499	-80.000%
2026-01-05	10.1000	10.1000	9.9500	9.9500	+10.556%	23	498	-79.899%
2025-12-31	8.9900	9.1000	8.9700	9.0000	0.000%	6	499	-77.778%
2025-12-30	8.8600	9.0000	8.8500	9.0000	+38.462%	71	499	-77.778%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-12.162%	2	496	-69.231%
2025-12-09	7.4400	7.4400	7.4000	7.4000	-1.202%	4	496	-72.973%
2025-12-04	7.4900	7.4900	7.4900	7.4900	+5.197%	8	500	-73.298%
2025-12-03	7.1200	7.1200	7.1200	7.1200	-5.695%	8	508	-71.910%
2025-11-28	7.5500	7.5500	7.5500	7.5500	+16.154%	1	516	-73.510%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+8.333%	1	516	-69.231%
2025-11-24	6.5500	6.5500	6.0000	6.0000	0.000%	2	516	-66.667%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+4.348%	3	515	-66.667%
2025-11-17	5.7500	5.7500	5.7500	5.7500	-2.542%	1	515	-65.217%
2025-11-14	5.9500	5.9500	5.9000	5.9000	-9.231%	12	514	-66.102%
2025-11-12	6.5000	6.5000	6.5000	6.5000	+27.451%	1	521	-69.231%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+18.605%	1	521	-60.784%
2025-11-03	4.6800	4.6800	4.0000	4.3000	-33.642%	35	527	-53.488%
2025-10-29	7.3000	7.4700	6.4800	6.4800	-25.087%	4	527	-69.136%
2025-10-28	8.6500	8.6500	8.6500	8.6500	+3.593%	65	526	-76.879%
2025-10-27	8.3500	8.3500	8.3500	8.3500	+10.450%	1	461	-76.048%
2025-10-23	7.5600	7.5600	7.5600	7.5600	-5.970%	1	461	-73.545%
2025-10-22	7.7800	8.0400	7.7800	8.0400	+0.500%	5	460	-75.124%
2025-10-21	8.0000	8.0000	8.0000	8.0000	+8.844%	1	459	-75.000%
2025-10-20	7.3500	7.3500	7.3500	7.3500	+18.548%	1	459	-72.789%
2025-10-17	7.4800	7.4800	6.2000	6.2000	-30.337%	5	459	-67.742%
2025-10-16	8.9000	8.9000	8.9000	8.9000	-1.111%	1	459	-77.528%
2025-10-15	9.8000	9.8000	9.0000	9.0000	-5.858%	25	458	-77.778%
2025-10-14	9.5600	9.5600	9.5600	9.5600	-2.249%	10	453	-79.079%
2025-10-13	9.5000	9.7800	9.5000	9.7800	+0.308%	2	463	-79.550%
2025-10-10	9.7500	9.7500	9.7500	9.7500	-2.985%	1	461	-79.487%
2025-10-09	10.0000	10.0800	10.0000	10.0500	+2.551%	3	461	-80.100%
2025-10-08	11.1400	11.1400	9.0000	9.8000	-11.472%	31	459	-79.592%
2025-10-07	10.4300	11.0700	10.4300	11.0700	-18.000%	3	460	-81.933%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+10.747%	1	460	-85.185%
2025-09-25	12.1900	12.1900	12.1900	12.1900	-9.030%	4	460	-83.593%
2025-09-22	12.9000	13.4000	12.9000	13.4000	-8.844%	2	460	-85.075%
2025-09-18	14.4200	14.8000	14.4200	14.7000	-2.649%	4	460	-86.395%
2025-09-17	15.1000	15.1000	15.1000	15.1000	+2.861%	1	458	-86.755%
2025-09-15	14.6800	14.6800	14.6800	14.6800	-4.737%	1	458	-86.376%
2025-09-12	15.4100	15.4100	15.4100	15.4100	+6.940%	3	458	-87.021%
2025-09-10	14.4100	14.4100	14.4100	14.4100	-8.797%	1	458	-86.121%
2025-09-09	15.8000	15.8000	15.8000	15.8000	-13.755%	72	458	-87.342%
2025-08-28	18.3800	18.4700	17.6500	18.3200	-18.396%	215	386	-89.083%
2025-07-23	22.4500	22.4500	22.4500	22.4500	+1.126%	1	258	-91.091%
2025-07-16	22.2000	22.2000	22.2000	22.2000	-3.688%	1	257	-90.991%
2025-07-11	23.3000	23.4000	22.9600	23.0500	-3.476%	11	258	-91.323%
2025-07-10	24.0000	24.0000	23.8800	23.8800	-0.500%	2	256	-91.625%
2025-07-09	24.0000	24.0000	24.0000	24.0000	+0.251%	1	255	-91.667%
2025-06-27	23.9400	23.9400	23.9400	23.9400	-4.240%	4	256	-91.646%
2025-06-18	25.0000	25.0000	25.0000	25.0000	+2.459%	1	251	-92.000%
2025-06-03	24.8000	24.8000	24.4000	24.4000	+3.390%	176	251	-91.803%
2025-06-02	23.6000	23.6000	23.6000	23.6000	-0.840%	1	75	-91.525%
2025-05-28	23.8000	23.8000	23.8000	23.8000	+110.062%	73	74	-91.597%
2024-11-06	10.6000	11.3300	10.6000	11.3300	0.000%	2	1	-82.348%