Dark

CI20270115P250
CI Jan 15 2027 250.00 Put (CI270115P00250000)
option OPRA

EOD

Aug 27, 2026

8.90-2.198%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.9000	8.9000	8.9000	8.9000	-2.198%	1	2,364	0.000%
2026-08-25	9.1000	9.1000	9.1000	9.1000	-5.208%	1	2,363	-2.198%
2026-08-20	9.6000	9.6000	9.6000	9.6000	+10.345%	1	2,363	-7.292%
2026-08-18	8.7000	8.7000	8.7000	8.7000	+2.959%	2	2,363	+2.299%
2026-08-14	9.3000	9.3000	8.4500	8.4500	-11.979%	14	2,363	+5.325%
2026-08-13	9.6000	9.6000	9.6000	9.6000	0.000%	1	2,349	-7.292%
2026-08-12	10.7500	11.0000	9.6000	9.6000	-14.286%	21	2,348	-7.292%
2026-08-11	11.2500	11.6000	11.2000	11.2000	+10.891%	5	2,341	-20.536%
2026-08-10	9.4000	10.1000	9.2000	10.1000	+2.020%	5	2,337	-11.881%
2026-08-07	9.9000	9.9000	9.9000	9.9000	-10.000%	1	2,333	-10.101%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-0.812%	1	2,332	-19.091%
2026-08-04	11.0900	11.0900	11.0900	11.0900	+26.023%	2	2,331	-19.748%
2026-07-30	9.1200	9.1200	8.8000	8.8000	+7.317%	71	2,329	+1.136%
2026-07-29	8.2000	8.2000	8.0000	8.2000	+15.493%	8	2,268	+8.537%
2026-07-28	7.5000	7.5000	7.1000	7.1000	-23.656%	3	2,266	+25.352%
2026-07-27	9.7000	9.7000	9.2000	9.3000	-20.851%	32	2,263	-4.301%
2026-07-17	10.1000	11.7500	10.1000	11.7500	+30.266%	28	2,262	-24.255%
2026-07-09	9.0200	9.0200	9.0200	9.0200	-24.833%	1	2,261	-1.330%
2026-07-06	12.0000	12.0000	12.0000	12.0000	+15.385%	1	2,262	-25.833%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-16.129%	2	2,261	-14.423%
2026-06-24	12.2000	12.4000	12.1900	12.4000	+12.727%	3	2,263	-28.226%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-8.333%	3	2,263	-19.091%
2026-06-18	11.0000	12.0000	11.0000	12.0000	+9.091%	7	2,253	-25.833%
2026-06-17	10.5100	11.0000	10.5100	11.0000	+20.879%	3	2,253	-19.091%
2026-06-16	9.2000	9.2000	9.1000	9.1000	-4.712%	13	2,250	-2.198%
2026-06-15	9.2000	9.6000	9.2000	9.5500	-2.551%	6	2,243	-6.806%
2026-06-11	9.8000	9.8000	9.8000	9.8000	-10.909%	8	2,238	-9.184%
2026-06-05	10.9700	11.0000	10.9000	11.0000	-27.152%	3	2,246	-19.091%
2026-06-02	15.1000	15.1000	15.1000	15.1000	+7.092%	2	2,245	-41.060%
2026-05-29	13.4000	14.1000	13.4000	14.1000	+19.492%	4	2,243	-36.879%
2026-05-28	11.5000	11.8000	11.5000	11.8000	-5.600%	5	2,239	-24.576%
2026-05-27	12.9000	12.9000	12.3000	12.5000	-8.088%	28	2,237	-28.800%
2026-05-26	13.5000	13.8000	13.4000	13.6000	+7.510%	286	2,226	-34.559%
2026-05-22	13.4900	13.4900	12.6500	12.6500	-8.993%	223	1,729	-29.644%
2026-05-21	13.0000	13.9000	13.0000	13.9000	+3.577%	8	1,727	-35.971%
2026-05-20	12.3000	13.4200	12.3000	13.4200	+14.701%	22	1,727	-33.681%
2026-05-19	12.3000	12.3000	11.3000	11.7000	-7.143%	7	1,738	-23.932%
2026-05-18	12.5000	12.7000	12.5000	12.6000	-0.787%	33	1,738	-29.365%
2026-05-15	11.8000	12.7000	11.6000	12.7000	+15.455%	4	1,738	-29.921%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-12.698%	157	1,734	-19.091%
2026-05-12	12.6000	12.6000	12.6000	12.6000	-8.029%	15	1,564	-29.365%
2026-05-08	13.2000	13.7000	13.2000	13.7000	0.000%	2	1,564	-35.036%
2026-05-07	14.4000	14.4000	13.7000	13.7000	-10.458%	5	1,562	-35.036%
2026-05-06	15.3000	15.3000	15.3000	15.3000	-8.493%	1	1,558	-41.830%
2026-05-05	16.4200	16.7200	16.4200	16.7200	+6.497%	4	1,558	-46.770%
2026-05-04	15.5500	15.8000	15.5500	15.7000	+17.164%	32	1,556	-43.312%
2026-04-30	14.7000	15.3000	13.4000	13.4000	-12.987%	14	1,555	-33.582%
2026-04-28	15.1500	15.4000	15.1500	15.4000	-6.667%	2	1,557	-42.208%
2026-04-21	16.0500	16.5000	16.0500	16.5000	-33.198%	2	1,556	-46.061%
2026-03-31	24.7000	24.7000	24.7000	24.7000	-7.213%	1	1,556	-63.968%
2026-03-30	24.9000	26.6200	23.8300	26.6200	+24.977%	1,631	1,556	-66.566%
2026-03-26	21.1000	21.5500	20.6500	21.3000	-7.391%	111	774	-58.216%
2026-03-24	24.2300	24.2500	22.9000	23.0000	-7.407%	349	718	-61.304%
2026-03-20	24.4000	24.8700	24.4000	24.8400	+3.071%	4	601	-64.171%
2026-03-19	24.2000	24.2000	24.1000	24.1000	+6.167%	2	601	-63.071%
2026-03-06	22.7000	22.7000	22.7000	22.7000	+13.956%	8	602	-60.793%
2026-02-23	19.9200	19.9200	19.9200	19.9200	+16.355%	50	602	-55.321%
2026-02-13	17.2400	17.2400	17.1200	17.1200	-3.820%	6	602	-48.014%
2026-02-06	17.3400	17.8000	17.3000	17.8000	-19.091%	15	602	-50.000%
2026-02-05	22.5000	22.5000	21.8400	22.0000	-7.718%	51	589	-59.545%
2026-02-04	21.5300	23.8400	21.5300	23.8400	+1.447%	3	596	-62.668%
2026-02-02	22.8000	23.5000	22.8000	23.5000	0.000%	57	596	-62.128%
2026-01-27	22.6800	23.5000	22.6300	23.5000	+1.293%	102	539	-62.128%
2026-01-20	23.2000	23.2000	23.2000	23.2000	-12.618%	1	438	-61.638%
2025-11-19	27.2600	27.2600	26.5500	26.5500	+4.118%	2	439	-66.478%
2025-11-18	25.5000	25.5000	25.5000	25.5000	-15.000%	4	439	-65.098%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+1.351%	20	437	-70.333%
2025-11-04	29.6000	29.6000	29.6000	29.6000	+76.190%	200	417	-69.932%
2025-10-29	16.8000	16.8000	16.8000	16.8000	-4.545%	1	217	-47.024%
2025-10-14	17.6000	17.6000	17.6000	17.6000	+17.333%	150	217	-49.432%
2025-10-03	15.0000	15.0000	15.0000	15.0000	-27.184%	2	67	-40.667%
2025-09-30	20.6000	20.6000	20.6000	20.6000	+0.980%	1	67	-56.796%
2025-09-19	20.4000	20.4000	20.4000	20.4000	+9.677%	2	66	-56.373%
2025-09-18	18.5000	18.9500	18.5000	18.6000	+1.639%	4	65	-52.151%
2025-09-12	18.3000	18.3000	18.3000	18.3000	+4.871%	1	63	-51.366%
2025-09-09	17.4500	17.4500	17.4500	17.4500	-37.679%	1	63	-48.997%
2025-08-04	28.0000	28.0000	28.0000	28.0000	+21.739%	1	62	-68.214%
2025-07-31	23.0000	23.0000	23.0000	23.0000	+19.171%	1	61	-61.304%
2025-05-13	19.3000	19.3000	19.3000	19.3000	-22.862%	1	60	-53.886%
2025-04-07	25.0200	25.0200	25.0200	25.0200	+18.803%	2	59	-64.428%
2025-03-25	20.7500	21.0600	20.7500	21.0600	-1.451%	51	57	-57.740%
2025-03-10	21.3700	21.3700	21.3700	21.3700	-13.447%	1	7	-58.353%
2025-03-04	24.6900	24.6900	24.6900	24.6900	-3.176%	12	20	-63.953%
2025-02-25	25.5000	25.5000	25.5000	25.5000	-4.922%	1	20	-65.098%
2025-02-13	26.8200	26.8200	26.8200	26.8200	-13.484%	1	20	-66.816%
2025-01-30	32.0000	32.0000	31.0000	31.0000	+6.529%	15	20	-71.290%
2025-01-24	29.1000	29.1000	29.1000	29.1000	-9.063%	2	6	-69.416%
2025-01-16	32.0000	32.0000	32.0000	32.0000	+128.571%	1	5	-72.188%
2024-11-27	14.0000	14.0000	14.0000	14.0000	-12.500%	1	3	-36.429%
2024-11-19	16.7000	16.7000	16.0000	16.0000	-0.929%	2	3	-44.375%
2024-11-14	16.1500	16.1500	16.1500	16.1500	-9.676%	1	2	-44.892%
2024-10-24	18.2500	18.2500	17.8800	17.8800	0.000%	2	1	-50.224%