Dark

CL20260821P80
CL Aug 21 2026 80.00 Put (CL260821P00080000)
option OPRA

EOD

Jul 1, 2026

0.5500-8.333%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.5500	0.4500	0.5500	-8.333%	7	551	0.000%
2026-06-30	0.6500	0.6500	0.6000	0.6000	+9.091%	9	551	-8.333%
2026-06-29	0.7500	0.7500	0.5500	0.5500	-21.429%	7	551	0.000%
2026-06-26	0.6000	0.7000	0.5700	0.7000	+7.692%	8	551	-21.429%
2026-06-25	0.5500	0.6500	0.5500	0.6500	+22.642%	7	549	-15.385%
2026-06-24	0.6000	0.6000	0.4500	0.5300	-17.188%	26	550	+3.774%
2026-06-23	0.7000	0.7000	0.6400	0.6400	-24.706%	18	563	-14.063%
2026-06-22	0.7800	0.8500	0.7500	0.8500	+6.250%	31	563	-35.294%
2026-06-18	0.7500	0.8000	0.7500	0.8000	-2.439%	5	548	-31.250%
2026-06-17	0.8000	0.8200	0.7000	0.8200	-5.747%	8	548	-32.927%
2026-06-16	0.8000	0.8700	0.8000	0.8700	-8.421%	7	550	-36.782%
2026-06-15	1.0000	1.0500	0.9500	0.9500	-9.524%	10	546	-42.105%
2026-06-12	1.3500	1.3500	1.0500	1.0500	+5.000%	5	547	-47.619%
2026-06-11	1.3500	1.3500	1.0000	1.0000	-25.926%	9	547	-45.000%
2026-06-10	1.3000	1.3500	1.3000	1.3500	0.000%	5	547	-59.259%
2026-06-09	1.8000	1.8000	1.2500	1.3500	-26.630%	27	545	-59.259%
2026-06-08	1.8000	1.9000	1.5000	1.8400	-8.000%	19	556	-70.109%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-18.367%	4	538	-72.500%
2026-06-04	1.8200	2.4500	1.8200	2.4500	+21.287%	16	538	-77.551%
2026-06-03	1.6000	2.0500	1.6000	2.0200	+34.667%	21	529	-72.772%
2026-06-02	1.5500	1.5500	1.5000	1.5000	-3.226%	6	521	-63.333%
2026-06-01	1.3800	1.5500	1.3800	1.5500	+47.619%	102	523	-64.516%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+10.526%	3	536	-47.619%
2026-05-28	1.0000	1.0000	0.9500	0.9500	+1.064%	6	536	-42.105%
2026-05-27	1.0500	1.1500	0.9400	0.9400	-22.951%	5	536	-41.489%
2026-05-26	1.2500	1.2500	1.2200	1.2200	+17.308%	4	536	-54.918%
2026-05-22	1.1000	1.1000	1.0200	1.0400	-5.455%	9	534	-47.115%
2026-05-21	1.3000	1.3000	1.1000	1.1000	-4.348%	6	535	-50.000%
2026-05-20	1.2500	1.2500	1.1500	1.1500	+4.545%	32	535	-52.174%
2026-05-19	1.1000	1.1000	1.0500	1.1000	-8.333%	25	524	-50.000%
2026-05-18	1.2200	1.2500	1.2000	1.2000	-14.286%	11	524	-54.167%
2026-05-15	1.4000	1.4500	1.4000	1.4000	+7.692%	44	524	-60.714%
2026-05-14	1.3500	1.4500	1.3000	1.3000	-23.529%	26	497	-57.692%
2026-05-13	1.8000	1.9500	1.7000	1.7000	+17.241%	15	480	-67.647%
2026-05-12	1.5500	1.5500	1.4500	1.4500	-25.641%	15	480	-62.069%
2026-05-11	1.9500	2.0700	1.9300	1.9500	+34.483%	48	480	-71.795%
2026-05-08	1.5500	1.5500	1.4500	1.4500	-12.121%	7	444	-62.069%
2026-05-07	1.8000	1.8000	1.6000	1.6500	+17.857%	32	448	-66.667%
2026-05-06	1.9000	1.9000	1.4000	1.4000	-26.316%	50	427	-60.714%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-7.317%	10	451	-71.053%
2026-05-04	2.1800	2.1800	1.9500	2.0500	+7.330%	19	453	-73.171%
2026-05-01	1.5800	1.9100	1.5800	1.9100	-18.723%	12	449	-71.204%
2026-04-30	2.1000	2.4000	2.1000	2.3500	-6.000%	22	449	-76.596%
2026-04-29	2.5000	2.5000	2.5000	2.5000	+8.696%	1	429	-78.000%
2026-04-28	2.4000	2.4000	2.3000	2.3000	-13.208%	6	429	-76.087%
2026-04-27	2.8000	2.8000	2.6500	2.6500	+2.317%	11	424	-79.245%
2026-04-24	2.5500	2.5900	2.5500	2.5900	-10.690%	2	417	-78.764%
2026-04-23	3.0000	3.0000	2.9000	2.9000	-17.143%	2	416	-81.034%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+2.941%	1	416	-84.286%
2026-04-21	3.1000	3.4000	3.1000	3.4000	+28.302%	9	412	-83.824%
2026-04-20	2.6000	2.6500	2.5500	2.6500	+10.417%	40	412	-79.245%
2026-04-17	2.4400	2.4400	2.3300	2.4000	-20.266%	6	372	-77.083%
2026-04-16	3.0100	3.0100	3.0100	3.0100	-5.938%	4	376	-81.728%
2026-04-10	2.8700	3.2000	2.8700	3.2000	+13.074%	42	374	-82.813%
2026-04-09	2.8300	2.8300	2.8300	2.8300	-5.667%	1	332	-80.565%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-9.091%	20	332	-81.667%
2026-03-30	3.8000	3.8000	3.3000	3.3000	-13.158%	109	312	-83.333%
2026-03-27	3.8000	3.8000	3.6000	3.8000	+15.152%	11	260	-85.526%
2026-03-26	3.4000	3.4000	3.3000	3.3000	-5.714%	10	254	-83.333%
2026-03-25	3.8000	3.8000	3.5000	3.5000	-1.961%	13	252	-84.286%
2026-03-24	3.5000	3.5700	3.5000	3.5700	+8.182%	14	239	-84.594%
2026-03-23	3.4000	3.4000	3.3000	3.3000	-5.714%	18	226	-83.333%
2026-03-19	3.3000	3.5000	3.3000	3.5000	+20.690%	16	225	-84.286%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+20.833%	2	224	-81.034%
2026-03-16	2.5000	2.5000	2.4000	2.4000	-17.241%	125	222	-77.083%
2026-03-13	2.7500	2.9000	2.5500	2.9000	+16.000%	21	181	-81.034%
2026-03-12	2.5000	2.5300	2.4000	2.5000	+42.857%	103	182	-78.000%
2026-03-10	1.9500	1.9500	1.7500	1.7500	-7.895%	48	138	-68.571%
2026-03-09	1.8500	1.9000	1.8500	1.9000	+108.791%	22	130	-71.053%
2026-03-02	0.9100	0.9100	0.9100	0.9100	-11.650%	1	110	-39.560%
2026-02-26	1.0300	1.0300	1.0300	1.0300	-14.167%	2	110	-46.602%
2026-02-19	1.1600	1.2000	1.1600	1.2000	-4.000%	4	108	-54.167%
2026-02-17	1.2500	1.2500	1.2500	1.2500	+38.889%	1	108	-56.000%
2026-02-12	1.0600	1.0600	0.9000	0.9000	-25.620%	2	108	-38.889%
2026-02-10	1.2100	1.2100	1.2100	1.2100	-7.634%	2	106	-54.545%
2026-02-09	1.3100	1.3100	1.3100	1.3100	-2.239%	2	104	-58.015%
2026-02-06	1.2300	1.3400	1.2300	1.3400	+2.290%	11	104	-58.955%
2026-02-04	1.3100	1.3100	1.3100	1.3100	-37.619%	11	103	-58.015%
2026-01-30	2.4200	2.4200	2.1000	2.1000	-26.573%	11	92	-73.810%
2026-01-27	2.8600	2.8600	2.8600	2.8600	+12.157%	10	91	-80.769%
2026-01-23	2.5500	2.5500	2.5500	2.5500	-25.000%	10	91	-78.431%
2026-01-21	3.4000	3.4000	3.4000	3.4000	-2.857%	10	81	-83.824%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-49.202%	18	73	-84.286%
2026-01-05	6.7600	6.8900	6.7600	6.8900	+12.951%	32	37	-92.017%
2026-01-02	6.0000	6.1000	5.8000	6.1000	0.000%	37	37	-90.984%