Dark

CI20260918P270
CI Sep 18 2026 270.00 Put (CI260918P00270000)
option OPRA

EOD

Aug 31, 2026

3.80+7.042%(+0.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.6800	3.8100	3.6800	3.8000	+7.042%	11	1,063	0.000%
2026-08-27	3.6000	3.6500	3.3500	3.5500	+10.938%	24	1,070	+7.042%
2026-08-26	2.9000	3.2000	2.8500	3.2000	-18.782%	66	1,057	+18.750%
2026-08-25	4.5200	4.7400	3.5700	3.9400	-14.348%	201	1,080	-3.553%
2026-08-24	4.1000	4.7000	4.1000	4.6000	-7.071%	6	1,076	-17.391%
2026-08-21	5.8000	5.8100	4.4000	4.9500	-23.846%	833	1,074	-23.232%
2026-08-20	5.7000	6.5000	5.4500	6.5000	+32.653%	10	1,558	-41.538%
2026-08-19	4.8000	4.9000	4.0500	4.9000	+6.987%	37	1,552	-22.449%
2026-08-18	5.2500	5.2500	4.3000	4.5800	-31.642%	7	1,554	-17.031%
2026-08-17	5.4700	6.7000	5.4700	6.7000	+54.378%	33	1,552	-43.284%
2026-08-14	5.7500	5.8400	4.3400	4.3400	-22.500%	24	1,547	-12.442%
2026-08-13	5.5700	5.6000	5.5700	5.6000	-9.677%	10	1,537	-32.143%
2026-08-12	8.0000	8.3000	6.2000	6.2000	-29.785%	5	1,547	-38.710%
2026-08-11	7.9000	8.9000	7.9000	8.8300	+27.971%	8	1,547	-56.965%
2026-08-10	6.2000	6.9000	6.2000	6.9000	0.000%	26	1,540	-44.928%
2026-08-07	6.1000	7.2000	6.1000	6.9000	-20.872%	15	1,515	-44.928%
2026-08-06	11.1000	11.3000	8.7200	8.7200	-15.340%	22	1,515	-56.422%
2026-08-05	15.0000	15.0000	10.0000	10.3000	+6.186%	25	1,509	-63.107%
2026-08-04	9.3500	10.0200	9.1000	9.7000	+45.646%	193	1,494	-60.825%
2026-08-03	8.2000	8.2000	6.3500	6.6600	-15.051%	7	1,508	-42.943%
2026-07-31	6.5000	7.8400	6.5000	7.8400	+37.544%	71	1,503	-51.531%
2026-07-30	6.1500	7.5000	5.1000	5.7000	+11.765%	154	1,455	-33.333%
2026-07-29	5.3000	5.3000	5.0000	5.1000	+5.155%	107	1,313	-25.490%
2026-07-28	6.0000	6.0000	4.8500	4.8500	-28.676%	14	1,236	-21.649%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-11.688%	1	1,229	-44.118%
2026-07-24	7.6000	7.7000	7.6000	7.7000	-10.465%	3	1,228	-50.649%
2026-07-23	8.4000	8.7000	8.4000	8.6000	+8.861%	5	1,226	-55.814%
2026-07-22	7.5500	7.9000	7.5500	7.9000	-18.557%	6	1,225	-51.899%
2026-07-20	10.1000	10.1000	9.7000	9.7000	0.000%	47	1,223	-60.825%
2026-07-16	6.9000	10.3000	6.9000	9.7000	+90.196%	7	1,229	-60.825%
2026-07-15	5.1000	5.1000	5.0000	5.1000	-31.818%	7	1,227	-25.490%
2026-07-10	7.4800	7.4800	7.4800	7.4800	-7.654%	10	1,223	-49.198%
2026-07-08	8.0000	8.1000	8.0000	8.1000	-19.802%	13	1,213	-53.086%
2026-07-02	10.1000	10.1000	10.1000	10.1000	-21.705%	1	1,219	-62.376%
2026-07-01	12.9000	12.9000	12.9000	12.9000	+4.032%	1	1,219	-70.543%
2026-06-30	12.4000	12.4000	12.4000	12.4000	+45.882%	1	1,218	-69.355%
2026-06-26	8.5000	8.5000	8.5000	8.5000	-15.000%	1	1,218	-55.294%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+31.406%	23	1,219	-62.000%
2026-06-16	8.2800	8.2800	7.6100	7.6100	-2.436%	8	1,206	-50.066%
2026-06-15	7.8000	7.8000	7.8000	7.8000	-1.266%	5	1,198	-51.282%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-14.130%	4	1,195	-51.899%
2026-06-10	9.0200	9.2000	9.0200	9.2000	+0.877%	10	1,195	-58.696%
2026-06-09	9.1200	9.1200	9.1200	9.1200	-28.189%	1	1,192	-58.333%
2026-06-04	12.5000	12.7000	12.5000	12.7000	-25.294%	13	1,191	-70.079%
2026-06-02	16.2000	17.0000	16.2000	17.0000	+9.677%	17	1,188	-77.647%
2026-06-01	15.1000	15.5000	15.1000	15.5000	+16.541%	4	1,175	-75.484%
2026-05-29	13.3000	13.3000	13.3000	13.3000	+3.101%	1	1,177	-71.429%
2026-05-27	12.8000	12.9000	12.8000	12.9000	+1.735%	31	1,178	-70.543%
2026-05-26	12.6800	12.6800	12.6800	12.6800	+1.440%	1	1,178	-70.032%
2026-05-22	12.5000	12.5000	12.5000	12.5000	-10.714%	1	1,178	-69.600%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+29.630%	1	1,177	-72.857%
2026-05-19	12.6500	12.6500	10.8000	10.8000	-12.195%	3	1,177	-64.815%
2026-05-18	12.4000	12.4000	12.3000	12.3000	+26.154%	5	1,172	-69.106%
2026-05-14	9.0000	9.7500	9.0000	9.7500	+5.978%	11	1,172	-61.026%
2026-05-13	9.2000	9.2000	9.2000	9.2000	-25.806%	4	1,165	-58.696%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-3.876%	1	1,165	-69.355%
2026-05-08	12.7000	12.9000	12.7000	12.9000	-3.731%	6	1,165	-70.543%
2026-05-07	13.4000	13.4000	13.4000	13.4000	-8.844%	2	1,171	-71.642%
2026-05-06	14.7000	14.7000	14.7000	14.7000	-10.366%	2	1,173	-74.150%
2026-05-05	16.4000	16.4000	16.4000	16.4000	+3.797%	1	1,171	-76.829%
2026-05-04	14.6000	15.8000	14.6000	15.8000	+8.966%	48	1,171	-75.949%
2026-05-01	14.8500	14.8500	14.0000	14.5000	+15.079%	8	1,115	-73.793%
2026-04-30	13.4000	13.4000	12.0000	12.6000	-15.436%	17	1,115	-69.841%
2026-04-29	14.9000	14.9000	14.9000	14.9000	-3.871%	1	1,101	-74.497%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-16.216%	2	1,100	-75.484%
2026-04-23	18.6000	18.6000	18.5000	18.5000	-1.596%	2	1,099	-79.459%
2026-04-22	18.8000	18.8000	18.8000	18.8000	-2.083%	1	1,099	-79.787%
2026-04-17	19.2000	19.2000	19.2000	19.2000	-10.822%	6	1,099	-80.208%
2026-04-07	21.5300	21.5300	21.5300	21.5300	-13.255%	1	1,099	-82.350%
2026-04-01	25.5000	25.5000	24.7000	24.8200	-15.000%	13	1,100	-84.690%
2026-03-30	29.2000	29.2000	29.2000	29.2000	+10.189%	1	1,100	-86.986%
2026-03-24	26.5000	26.5000	26.5000	26.5000	-8.146%	1	1,100	-85.660%
2026-03-23	28.7200	29.2000	28.2000	28.8500	+5.678%	552	1,099	-86.828%
2026-03-20	28.6000	28.6000	27.3000	27.3000	+7.480%	7	551	-86.081%
2026-03-16	25.4000	25.4000	25.4000	25.4000	-4.869%	1	547	-85.039%
2026-03-10	27.4000	27.4000	26.7000	26.7000	+2.299%	2	546	-85.768%
2026-03-09	26.1000	26.1000	26.1000	26.1000	+5.242%	1	547	-85.441%
2026-03-06	24.8000	24.8000	24.8000	24.8000	+45.882%	1	546	-84.677%
2026-02-27	17.0000	17.2000	17.0000	17.0000	-9.574%	7	545	-77.647%
2026-02-25	18.8000	18.8000	18.8000	18.8000	-3.093%	4	535	-79.787%
2026-02-24	21.3500	21.3500	19.4000	19.4000	-3.000%	11	535	-80.412%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-2.913%	13	524	-81.000%
2026-02-20	21.5000	21.5000	20.2000	20.6000	+15.084%	13	517	-81.553%
2026-02-18	17.9000	17.9000	17.9000	17.9000	+3.468%	63	511	-78.771%
2026-02-17	17.3000	17.3000	17.3000	17.3000	+1.170%	1	448	-78.035%
2026-02-12	17.1000	17.1000	17.1000	17.1000	-25.000%	3	447	-77.778%
2026-02-05	22.8000	22.8000	22.8000	22.8000	-12.977%	1	444	-83.333%
2026-01-13	26.0000	26.2000	26.0000	26.2000	-4.380%	15	443	-85.496%
2025-12-12	27.4000	27.4000	27.4000	27.4000	-3.521%	1	432	-86.131%
2025-12-11	28.2500	28.4000	28.2500	28.4000	-12.346%	97	432	-86.620%
2025-12-10	31.8700	32.4000	31.8600	32.4000	+2.532%	20	339	-88.272%
2025-12-09	31.6000	31.6000	31.6000	31.6000	+11.268%	1	319	-87.975%
2025-12-04	28.5700	29.3600	28.4000	28.4000	+4.297%	299	318	-86.620%
2025-12-03	27.2300	27.2300	27.2300	27.2300	-8.316%	1	19	-86.045%
2025-11-17	29.7000	29.7000	29.7000	29.7000	-0.336%	1	18	-87.205%
2025-11-12	29.6000	29.8000	29.6000	29.8000	-5.397%	6	17	-87.248%
2025-11-11	31.6000	31.6000	31.5000	31.5000	+59.332%	2	11	-87.937%
2025-09-17	19.5000	19.7700	19.5000	19.7700	-25.396%	2	9	-80.779%
2025-08-12	26.5000	26.5000	26.5000	26.5000	-7.986%	1	8	-85.660%
2025-08-08	28.8000	28.8000	28.8000	28.8000	+30.317%	1	7	-86.806%
2025-07-30	22.1000	22.1000	22.1000	22.1000	-5.957%	1	6	-82.805%
2025-07-29	23.5000	23.5000	23.5000	23.5000	+11.905%	1	5	-83.830%
2025-07-22	21.0000	21.0000	21.0000	21.0000	0.000%	1	4	-81.905%
2025-07-16	21.0000	21.0000	21.0000	21.0000	+0.962%	2	3	-81.905%
2025-07-15	20.8000	20.8000	20.8000	20.8000	0.000%	1	1	-81.731%