Dark

CL20260918P80
CL Sep 18 2026 80.00 Put (CL260918P00080000)
option OPRA

EOD

Jul 1, 2026

0.8000-11.111%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8500	1.0200	0.8000	0.8000	-11.111%	5	3,367	0.000%
2026-06-30	0.9500	0.9500	0.9000	0.9000	-5.263%	17	3,366	-11.111%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+5.556%	3	3,380	-15.789%
2026-06-26	1.0000	1.0000	0.9000	0.9000	-10.000%	4	3,380	-11.111%
2026-06-25	1.0000	1.0000	1.0000	1.0000	+17.647%	3	3,379	-20.000%
2026-06-24	0.9000	0.9000	0.8000	0.8500	-10.526%	6	3,379	-5.882%
2026-06-23	1.1500	1.1500	0.9500	0.9500	-24.000%	2,652	3,380	-15.789%
2026-06-22	1.0500	1.2500	1.0500	1.2500	+8.696%	21	987	-36.000%
2026-06-16	1.1500	1.1500	1.1500	1.1500	0.000%	1	987	-30.435%
2026-06-15	1.4000	1.4000	1.1500	1.1500	-20.690%	12	988	-30.435%
2026-06-12	1.6500	1.6500	1.4000	1.4500	-35.268%	303	988	-44.828%
2026-06-09	2.2400	2.2400	2.2400	2.2400	+28.000%	1	1,145	-64.286%
2026-06-05	1.9500	1.9500	1.7500	1.7500	-34.701%	5	1,144	-54.286%
2026-06-04	2.5800	2.6800	2.5800	2.6800	+7.200%	4	1,147	-70.149%
2026-06-03	2.4000	2.5000	2.4000	2.5000	+42.857%	14	1,148	-68.000%
2026-06-02	1.7000	1.8000	1.7000	1.7500	-7.895%	18	1,152	-54.286%
2026-06-01	1.7500	1.9000	1.7000	1.9000	+40.741%	198	1,160	-57.895%
2026-05-29	1.4500	1.4600	1.3500	1.3500	+12.500%	17	982	-40.741%
2026-05-28	1.1000	1.2000	1.1000	1.2000	0.000%	9	987	-33.333%
2026-05-27	1.1800	1.2000	1.1500	1.2000	-27.273%	44	980	-33.333%
2026-05-26	1.5000	1.6500	1.3500	1.6500	+17.857%	16	984	-51.515%
2026-05-20	1.5500	1.5500	1.4000	1.4000	-9.677%	2	979	-42.857%
2026-05-19	1.4000	1.5500	1.3500	1.5500	-8.824%	17	986	-48.387%
2026-05-18	1.6500	1.7000	1.5500	1.7000	-8.108%	27	986	-52.941%
2026-05-15	2.0000	2.0000	1.8500	1.8500	-13.953%	495	986	-56.757%
2026-05-13	2.1500	2.1500	2.1500	2.1500	+13.158%	3	1,094	-62.791%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-17.391%	9	1,094	-57.895%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-5.350%	1	1,094	-65.217%
2026-05-05	2.4300	2.4300	2.4300	2.4300	+8.000%	1	1,093	-67.078%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-21.329%	2	1,092	-64.444%
2026-04-30	2.8600	2.8600	2.8600	2.8600	-3.051%	4	1,092	-72.028%
2026-04-29	2.9500	2.9500	2.9500	2.9500	+13.027%	3	1,088	-72.881%
2026-04-28	2.7500	2.7500	2.4500	2.6100	-13.000%	501	1,085	-69.349%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-16.667%	5	949	-73.333%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-8.163%	1	949	-77.778%
2026-04-22	3.8000	3.9200	3.7000	3.9200	+12.000%	8	949	-79.592%
2026-04-16	3.4000	3.5000	3.3000	3.5000	-4.110%	206	945	-77.143%
2026-04-15	3.8000	3.8000	3.6500	3.6500	+10.606%	37	944	-78.082%
2026-04-10	3.4000	3.4000	3.2000	3.3000	+10.000%	47	944	-75.758%
2026-04-09	3.3000	3.4000	2.9500	3.0000	-14.286%	51	897	-73.333%
2026-04-08	3.5000	3.7000	3.5000	3.5000	-16.667%	41	846	-77.143%
2026-04-07	4.0000	4.3000	4.0000	4.2000	+5.000%	105	807	-80.952%
2026-04-02	4.1000	4.1000	4.0000	4.0000	+2.564%	23	697	-80.000%
2026-04-01	3.8000	3.9000	3.8000	3.9000	-2.500%	15	697	-79.487%
2026-03-31	4.5000	4.6500	4.0000	4.0000	+5.263%	48	684	-80.000%
2026-03-30	4.1000	4.1000	3.8000	3.8000	-7.317%	36	637	-78.947%
2026-03-27	4.0000	4.2000	4.0000	4.1000	0.000%	29	612	-80.488%
2026-03-26	3.6000	4.1000	3.6000	4.1000	0.000%	4	592	-80.488%
2026-03-25	4.1000	4.1000	4.1000	4.1000	+7.895%	3	590	-80.488%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+2.703%	29	590	-78.947%
2026-03-23	3.6000	3.8000	3.6000	3.7000	-11.905%	55	590	-78.378%
2026-03-20	4.3000	4.4000	4.0000	4.2000	+15.385%	357	545	-80.952%
2026-03-19	3.6000	3.8000	3.6000	3.6400	+13.750%	133	291	-78.022%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+22.137%	1	320	-75.000%
2026-03-17	2.5000	2.6200	2.5000	2.6200	-4.380%	31	319	-69.466%
2026-03-16	2.7000	2.7400	2.7000	2.7400	-14.375%	101	315	-70.803%
2026-03-13	2.9000	3.2000	2.9000	3.2000	+20.755%	30	224	-75.000%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+32.500%	2	194	-69.811%
2026-03-05	1.7500	2.0000	1.7500	2.0000	+66.667%	8	192	-60.000%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-11.111%	1	199	-33.333%
2026-02-11	1.4500	1.4500	1.3500	1.3500	-2.878%	7	198	-40.741%
2026-02-10	1.3900	1.3900	1.3900	1.3900	+0.725%	2	191	-42.446%
2026-02-04	1.3800	1.3800	1.3800	1.3800	-13.750%	1	189	-42.029%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-51.515%	2	189	-50.000%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+10.000%	312	187	-75.758%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+1.695%	10	451	-73.333%
2026-01-26	2.8000	2.9500	2.8000	2.9500	-31.395%	3	441	-72.881%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-14.000%	1	440	-81.395%
2026-01-08	5.2000	5.3000	5.0000	5.0000	-24.812%	5	441	-84.000%
2026-01-06	6.6500	6.6500	6.6500	6.6500	-5.000%	1	442	-87.970%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+14.754%	1	440	-88.571%
2026-01-02	6.1000	6.2000	5.8000	6.1000	-14.685%	31	440	-86.885%
2025-12-09	7.1500	7.1500	7.1500	7.1500	+2.143%	1	409	-88.811%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+11.111%	1	408	-88.571%
2025-12-02	6.3000	6.3000	6.1000	6.3000	-5.405%	8	407	-87.302%
2025-11-20	7.2000	7.2000	6.6600	6.6600	-4.721%	5	399	-87.988%
2025-11-14	6.9900	6.9900	6.9900	6.9900	+5.909%	1	399	-88.555%
2025-11-11	6.6000	6.6000	6.6000	6.6000	-18.519%	15	399	-87.879%
2025-10-31	8.6000	8.6000	8.1000	8.1000	+10.959%	2	384	-90.123%
2025-10-23	7.3000	7.3000	7.3000	7.3000	+3.399%	26	382	-89.041%
2025-10-20	6.8600	7.0600	6.8600	7.0600	-10.633%	2	375	-88.669%
2025-10-16	7.9000	7.9000	7.9000	7.9000	-1.250%	22	375	-89.873%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+7.962%	1	374	-90.000%
2025-10-02	7.2300	7.4100	7.2300	7.4100	+16.877%	2	374	-89.204%
2025-09-30	6.3400	6.3400	6.3400	6.3400	+11.228%	1	374	-87.382%
2025-09-16	5.7000	5.7000	5.7000	5.7000	+23.913%	1	373	-85.965%
2025-08-08	4.6000	4.6000	4.6000	4.6000	-9.804%	6	372	-82.609%
2025-08-04	5.1000	5.1000	5.1000	5.1000	+4.082%	6	372	-84.314%
2025-07-31	4.9000	4.9000	4.9000	4.9000	+16.667%	3	372	-83.673%
2025-07-29	4.2000	4.2000	4.2000	4.2000	0.000%	5	372	-80.952%
2025-07-17	4.2000	4.2000	4.2000	4.2000	0.000%	6	372	-80.952%
2025-07-16	4.4000	4.4000	4.2000	4.2000	+13.514%	68	372	-80.952%
2025-07-11	3.7000	3.7000	3.7000	3.7000	+12.121%	22	313	-78.378%
2025-07-10	3.3000	3.4000	3.3000	3.3000	-23.256%	3	312	-75.758%
2025-06-26	4.5000	4.6000	4.3000	4.3000	0.000%	937	312	-81.395%