Dark

CI20270115P270
CI Jan 15 2027 270.00 Put (CI270115P00270000)
option OPRA

EOD

Aug 25, 2026

16.17+0.936%(+0.15)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	16.8000	16.8000	16.1700	16.1700	+0.936%	262	725	0.000%
2026-08-24	16.8000	16.8000	16.0200	16.0200	-8.977%	3	465	+0.936%
2026-08-21	16.5000	17.6000	16.5000	17.6000	+5.389%	8	465	-8.125%
2026-08-12	16.9000	16.9000	16.7000	16.7000	-8.743%	27	463	-3.174%
2026-08-11	18.3000	18.3000	18.3000	18.3000	-4.687%	1	449	-11.639%
2026-08-06	19.2000	19.2000	19.2000	19.2000	-7.692%	1	448	-15.781%
2026-08-05	21.0900	22.3000	20.8000	20.8000	+26.061%	12	449	-22.260%
2026-08-03	17.0000	17.0000	16.5000	16.5000	-4.070%	81	457	-2.000%
2026-07-31	16.2000	17.2000	16.0000	17.2000	+2.994%	255	378	-5.988%
2026-07-30	16.7000	16.7000	16.7000	16.7000	+22.794%	2	217	-3.174%
2026-07-29	13.6000	13.6000	13.6000	13.6000	-8.725%	3	215	+18.897%
2026-07-27	15.4000	15.4000	14.9000	14.9000	-18.712%	4	215	+8.523%
2026-07-20	18.3500	18.3500	18.3300	18.3300	-5.515%	3	216	-11.784%
2026-07-17	16.5000	19.4000	16.3000	19.4000	+7.778%	21	220	-16.649%
2026-07-16	17.9200	18.2000	17.2000	18.0000	+44.000%	31	210	-10.167%
2026-07-15	12.5000	12.5000	12.5000	12.5000	0.000%	11	182	+29.360%
2026-07-13	12.5000	12.5000	12.5000	12.5000	-36.224%	4	171	+29.360%
2026-07-06	19.5000	20.0000	19.5000	19.6000	+16.667%	19	175	-17.500%
2026-06-26	16.6000	16.8000	16.6000	16.8000	-15.152%	2	160	-3.750%
2026-06-24	20.0000	20.0000	19.1000	19.8000	+5.319%	12	160	-18.333%
2026-06-22	18.8000	18.8000	18.8000	18.8000	-1.571%	1	156	-13.989%
2026-06-18	18.3000	19.1000	18.2000	19.1000	+22.514%	20	157	-15.340%
2026-06-16	15.5900	15.5900	15.5900	15.5900	-22.822%	1	157	+3.720%
2026-06-04	20.2000	20.2000	20.2000	20.2000	-18.219%	1	156	-19.950%
2026-06-03	24.1000	24.7000	24.1000	24.7000	+18.750%	2	155	-34.534%
2026-05-22	20.8000	20.8000	20.8000	20.8000	+0.971%	3	156	-22.260%
2026-05-21	20.6000	20.6000	20.6000	20.6000	+0.980%	3	156	-21.505%
2026-05-20	20.4000	20.4000	20.4000	20.4000	+11.475%	2	156	-20.735%
2026-05-19	18.5000	18.5000	18.3000	18.3000	-5.181%	17	156	-11.639%
2026-05-15	18.2000	19.3000	18.2000	19.3000	+14.201%	5	156	-16.218%
2026-05-12	16.9000	16.9000	16.9000	16.9000	-11.979%	1	152	-4.320%
2026-05-11	18.9000	19.2000	18.9000	19.2000	-5.882%	6	151	-15.781%
2026-05-08	20.6000	20.6000	20.4000	20.4000	+5.155%	26	145	-20.735%
2026-04-30	19.4000	19.4000	19.4000	19.4000	-36.601%	1	145	-16.649%
2026-04-15	30.6000	30.6000	30.6000	30.6000	-2.236%	1	145	-47.157%
2026-04-01	31.3000	31.3000	31.3000	31.3000	-1.572%	2	144	-48.339%
2026-03-27	31.8000	31.8000	31.8000	31.8000	+0.315%	2	142	-49.151%
2026-03-25	31.5000	31.7000	31.5000	31.7000	+17.364%	26	140	-48.991%
2026-02-24	27.0100	27.0100	27.0100	27.0100	+14.936%	1	140	-40.133%
2026-02-17	23.5000	23.5000	23.5000	23.5000	-7.915%	37	139	-31.191%
2026-02-11	25.5200	25.5200	25.5200	25.5200	-18.466%	6	139	-36.638%
2026-02-04	30.8000	31.3000	30.8000	31.3000	-3.395%	12	145	-48.339%
2026-02-02	32.4000	32.4000	32.4000	32.4000	-0.308%	2	133	-50.093%
2026-01-27	32.3000	32.5000	32.3000	32.5000	+2.201%	2	133	-50.246%
2026-01-20	30.6000	31.8000	30.6000	31.8000	+6.000%	36	131	-49.151%
2026-01-09	29.3000	30.0000	29.3000	30.0000	+8.735%	2	97	-46.100%
2026-01-08	27.6400	27.6400	27.5900	27.5900	-12.745%	24	98	-41.392%
2026-01-02	31.6200	31.6200	31.6200	31.6200	-9.657%	6	107	-48.861%
2025-12-05	35.0000	35.0000	35.0000	35.0000	+1.156%	5	101	-53.800%
2025-11-24	34.5000	34.6000	34.5000	34.6000	+8.125%	5	96	-53.266%
2025-11-21	34.5000	34.5000	31.9000	32.0000	-10.565%	25	91	-49.469%
2025-11-20	36.0000	36.0000	35.7800	35.7800	+1.648%	2	77	-54.807%
2025-11-18	35.3000	35.3000	35.2000	35.2000	+2.029%	7	76	-54.063%
2025-11-13	34.4000	34.5000	34.4000	34.5000	+72.500%	7	69	-53.130%
2025-10-03	20.0000	20.0000	20.0000	20.0000	-28.571%	1	66	-19.150%
2025-09-29	28.0000	28.0000	28.0000	28.0000	-1.374%	40	67	-42.250%
2025-09-26	28.3900	28.3900	28.3900	28.3900	+12.213%	2	27	-43.043%
2025-09-18	25.2000	25.3000	25.2000	25.3000	+10.240%	2	29	-36.087%
2025-09-09	22.9500	22.9500	22.9500	22.9500	-0.217%	1	28	-29.542%
2025-08-25	23.0000	23.0000	23.0000	23.0000	-8.367%	1	28	-29.696%
2025-08-15	25.1000	25.1000	25.1000	25.1000	-28.996%	1	27	-35.578%
2025-08-01	35.3500	35.3500	35.3500	35.3500	+37.016%	5	27	-54.257%
2025-07-25	25.8000	25.8000	25.8000	25.8000	+7.054%	1	22	-37.326%
2025-07-23	24.1000	24.1000	24.1000	24.1000	+21.106%	1	21	-32.905%
2025-07-01	19.9000	19.9000	19.9000	19.9000	-20.717%	1	20	-18.744%
2025-05-28	25.1000	25.1000	25.1000	25.1000	+2.449%	1	20	-35.578%
2025-05-21	24.5000	24.5000	24.5000	24.5000	+4.701%	2	19	-34.000%
2025-05-20	23.4000	23.4000	23.4000	23.4000	-4.878%	1	17	-30.897%
2025-05-16	24.8000	24.8000	24.6000	24.6000	-10.088%	4	16	-34.268%
2025-05-13	27.3600	27.3600	27.3600	27.3600	+7.717%	1	16	-40.899%
2025-04-14	25.4000	25.4000	25.4000	25.4000	-11.344%	1	16	-36.339%
2025-03-10	27.3000	28.6500	27.3000	28.6500	-28.375%	18	17	-43.560%
2025-01-30	40.0000	40.0000	40.0000	40.0000	-3.614%	1	20	-59.575%
2024-12-27	41.5000	41.5000	41.5000	41.5000	-1.190%	10	19	-61.036%
2024-12-16	42.0000	42.0000	42.0000	42.0000	+39.535%	3	14	-61.500%
2024-12-11	30.1000	30.1000	30.1000	30.1000	+23.361%	4	11	-46.279%
2024-10-29	24.4000	24.4000	24.4000	24.4000	+10.909%	1	7	-33.730%
2024-10-21	22.0000	22.0000	22.0000	22.0000	+24.717%	1	6	-26.500%
2024-10-18	17.6400	17.6400	17.6400	17.6400	+9.565%	2	5	-8.333%
2024-09-17	16.1000	16.1000	16.1000	16.1000	0.000%	4	4	+0.435%