Dark

CI20270115P260
CI Jan 15 2027 260.00 Put (CI270115P00260000)
option OPRA

EOD

Aug 25, 2026

12.90+8.403%(+1.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	12.0000	12.9000	11.9200	12.9000	+8.403%	19	906	0.000%
2026-08-24	12.7000	12.7000	11.9000	11.9000	-7.680%	10	906	+8.403%
2026-08-21	12.5600	13.0000	12.5600	12.8900	+0.703%	15	906	+0.078%
2026-08-12	14.2000	14.2000	12.8000	12.8000	-14.667%	52	906	+0.781%
2026-08-11	15.0000	15.0000	15.0000	15.0000	-2.597%	2	865	-14.000%
2026-08-05	16.5500	16.5500	15.4000	15.4000	+6.207%	11	865	-16.234%
2026-08-04	14.5000	14.5000	14.5000	14.5000	+30.162%	1	855	-11.034%
2026-07-30	11.1400	11.1400	11.1400	11.1400	+7.115%	1	854	+15.799%
2026-07-29	10.6000	10.6000	10.4000	10.4000	+9.474%	27	854	+24.038%
2026-07-28	10.6000	10.6000	9.4000	9.5000	-18.103%	25	827	+35.789%
2026-07-27	12.5000	12.5000	11.6000	11.6000	-13.433%	105	813	+11.207%
2026-07-21	13.4000	13.4000	13.4000	13.4000	-1.471%	7	765	-3.731%
2026-07-16	13.6000	13.6000	13.6000	13.6000	-6.207%	1	758	-5.147%
2026-06-26	13.1000	14.5000	13.0000	14.5000	-9.375%	19	757	-11.034%
2026-06-24	16.0000	16.0000	15.5800	16.0000	+9.066%	5	747	-19.375%
2026-06-22	14.6700	14.6700	14.6700	14.6700	-4.305%	1	745	-12.065%
2026-06-18	14.5000	15.3300	14.4000	15.3300	+24.634%	22	762	-15.851%
2026-06-15	12.1000	12.3000	12.1000	12.3000	+2.500%	2	762	+4.878%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-37.598%	1	762	+7.500%
2026-06-01	18.0000	19.2300	18.0000	19.2300	+17.975%	10	762	-32.917%
2026-05-29	16.3000	16.3000	16.3000	16.3000	+10.135%	2	768	-20.859%
2026-05-28	14.8000	14.8000	14.8000	14.8000	-5.732%	1	768	-12.838%
2026-05-27	16.0000	16.0000	15.7000	15.7000	-9.249%	2	767	-17.834%
2026-05-26	17.3000	17.3000	17.3000	17.3000	+4.848%	1	766	-25.434%
2026-05-22	16.8000	16.8000	16.5000	16.5000	+11.486%	9	757	-21.818%
2026-05-19	15.1000	15.1000	14.8000	14.8000	-5.128%	12	757	-12.838%
2026-05-18	15.7000	15.7000	15.4000	15.6000	-1.266%	9	746	-17.308%
2026-05-15	15.8000	15.8000	15.8000	15.8000	+14.493%	1	746	-18.354%
2026-05-14	13.5000	13.8000	13.5000	13.8000	-10.390%	3	745	-6.522%
2026-05-12	15.3000	15.4000	15.3000	15.4000	+1.650%	2	745	-16.234%
2026-05-11	15.1500	15.1500	15.1500	15.1500	-16.298%	1	745	-14.851%
2026-05-07	18.1000	18.1000	18.1000	18.1000	+9.036%	1	746	-28.729%
2026-04-30	16.6600	16.6600	16.5500	16.6000	-5.143%	7	746	-22.289%
2026-04-29	18.0000	18.2000	17.5000	17.5000	-26.004%	442	741	-26.286%
2026-04-16	23.6500	23.6500	23.6500	23.6500	+2.826%	17	303	-45.455%
2026-04-14	23.0000	23.0000	23.0000	23.0000	-8.803%	1	311	-43.913%
2026-04-06	25.2200	25.2200	25.2200	25.2200	-9.281%	2	310	-48.850%
2026-03-24	27.8000	27.9000	27.7000	27.8000	-2.797%	94	310	-53.597%
2026-03-20	28.6000	28.6000	28.6000	28.6000	-8.039%	1	265	-54.895%
2026-03-11	28.9500	31.1000	28.9500	31.1000	+9.507%	3	265	-58.521%
2026-03-10	28.8000	28.8000	28.4000	28.4000	+1.429%	2	263	-54.577%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+8.738%	8	262	-53.929%
2026-03-06	26.0000	26.0000	25.7500	25.7500	+13.436%	8	254	-49.903%
2026-03-05	22.9500	23.0500	22.7000	22.7000	-0.395%	12	257	-43.172%
2026-03-04	22.7900	22.7900	22.7900	22.7900	-10.627%	3	252	-43.396%
2026-03-03	25.1900	25.5600	25.0900	25.5000	+16.972%	44	255	-49.412%
2026-02-25	21.8000	21.8000	21.8000	21.8000	-17.110%	64	190	-40.826%
2026-02-04	26.3000	26.3000	26.3000	26.3000	-5.396%	1	190	-50.951%
2026-01-27	27.5300	27.8000	27.5300	27.8000	+3.693%	16	189	-53.597%
2026-01-14	26.8000	26.8100	26.8000	26.8100	+5.137%	5	173	-51.884%
2026-01-02	25.5000	25.5000	25.5000	25.5000	-17.980%	1	172	-49.412%
2025-11-20	30.9900	31.0900	30.9900	31.0900	-5.502%	2	172	-58.508%
2025-11-11	32.9000	32.9000	32.9000	32.9000	-2.083%	4	171	-60.790%
2025-11-04	34.6800	34.6800	33.6000	33.6000	-19.036%	2	167	-61.607%
2025-10-31	41.3000	41.5000	41.3000	41.5000	+5.867%	10	169	-68.916%
2025-10-30	28.5000	39.2000	28.5000	39.2000	+117.778%	132	159	-67.092%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-18.182%	2	29	-28.333%
2025-09-18	21.9700	22.1500	21.6900	22.0000	+10.000%	7	27	-41.364%
2025-09-15	20.0000	20.0000	20.0000	20.0000	-5.213%	1	28	-35.500%
2025-08-15	21.1000	21.1000	21.1000	21.1000	-38.032%	1	28	-38.863%
2025-08-01	34.0500	34.0500	34.0500	34.0500	+106.489%	1	28	-62.115%
2025-07-01	16.4900	16.4900	16.4900	16.4900	-23.622%	1	28	-21.771%
2025-05-30	21.5900	21.5900	21.5900	21.5900	-5.803%	10	28	-40.250%
2025-05-28	22.9200	22.9200	22.9200	22.9200	+6.456%	5	29	-43.717%
2025-05-21	21.5300	21.5300	21.5300	21.5300	+16.065%	2	24	-40.084%
2025-05-02	18.5500	18.5500	18.5500	18.5500	-23.725%	4	24	-30.458%
2025-04-04	24.0000	24.3200	24.0000	24.3200	-18.933%	40	24	-46.957%
2025-02-19	30.0000	30.0000	30.0000	30.0000	-19.377%	2	7	-57.000%
2025-01-10	36.6500	37.2100	36.6500	37.2100	-11.405%	4	5	-65.332%
2024-12-17	42.0000	42.0000	42.0000	42.0000	+118.750%	1	4	-69.286%
2024-12-06	19.2000	19.2000	19.2000	19.2000	+9.402%	2	3	-32.813%
2024-11-26	17.5500	17.5500	17.5500	17.5500	-6.200%	1	2	-26.496%
2024-11-19	18.7100	18.7100	18.7100	18.7100	-3.057%	1	2	-31.053%
2024-11-15	19.3000	19.3000	19.3000	19.3000	+14.269%	2	1	-33.161%
2024-11-12	16.8900	16.8900	16.8900	16.8900	-17.610%	1	1	-23.623%
2024-10-21	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-37.073%