Dark

CL20260918P85
CL Sep 18 2026 85.00 Put (CL260918P00085000)
option OPRA

EOD

Jul 1, 2026

1.50-16.667%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7500	1.7500	1.5000	1.5000	-16.667%	7	459	0.000%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+2.857%	3	457	-16.667%
2026-06-29	1.8000	1.8000	1.7500	1.7500	-5.405%	3	454	-14.286%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-2.632%	2	452	-18.919%
2026-06-25	1.8500	1.9000	1.8500	1.9000	+21.019%	3	450	-21.053%
2026-06-24	1.5700	1.5700	1.5700	1.5700	-17.368%	4	448	-4.459%
2026-06-23	1.9500	1.9500	1.9000	1.9000	-17.391%	6	448	-21.053%
2026-06-22	2.1000	2.3000	2.1000	2.3000	+14.428%	65	442	-34.783%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-25.556%	1	379	-25.373%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-9.091%	20	379	-44.444%
2026-06-10	3.1500	3.1500	2.9700	2.9700	-9.451%	5	399	-49.495%
2026-06-05	3.2000	3.2800	3.2000	3.2800	-30.213%	8	399	-54.268%
2026-06-04	4.7000	4.8000	4.7000	4.7000	+46.875%	5	391	-68.085%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+20.755%	1	396	-53.125%
2026-05-29	2.8100	2.8100	2.6500	2.6500	+8.163%	9	397	-43.396%
2026-05-28	2.4500	2.4500	2.4500	2.4500	+3.376%	1	390	-38.776%
2026-05-27	2.3700	2.3700	2.3700	2.3700	-10.566%	2	389	-36.709%
2026-05-26	2.8500	2.8500	2.6500	2.6500	+12.766%	9	391	-43.396%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+6.818%	4	391	-36.170%
2026-05-21	2.9000	3.0000	2.2000	2.2000	-21.429%	26	396	-31.818%
2026-05-20	2.9000	2.9000	2.8000	2.8000	+1.818%	9	396	-46.429%
2026-05-19	2.5000	2.7500	2.5000	2.7500	-16.667%	34	406	-45.455%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-8.333%	1	406	-54.545%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+5.882%	1	406	-58.333%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-24.444%	4	406	-55.882%
2026-05-05	4.5000	4.5000	4.5000	4.5000	+2.273%	1	406	-66.667%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-8.333%	1	405	-65.909%
2026-04-30	4.8000	4.8000	4.8000	4.8000	-2.041%	20	404	-68.750%
2026-04-29	4.8000	5.0000	4.8000	4.9000	+6.522%	26	404	-69.388%
2026-04-28	4.9000	4.9000	4.6000	4.6000	-13.208%	3	388	-67.391%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+7.724%	1	385	-71.698%
2026-04-24	5.1000	5.1000	4.9200	4.9200	-13.684%	2	384	-69.512%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-9.524%	1	382	-73.684%
2026-04-22	6.2000	6.3000	6.2000	6.3000	+3.279%	2	381	-76.190%
2026-04-21	6.1000	6.1000	6.1000	6.1000	+15.094%	1	378	-75.410%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+15.974%	1	378	-71.698%
2026-04-17	4.5700	4.5700	4.5700	4.5700	-18.393%	1	377	-67.177%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-1.754%	3	376	-73.214%
2026-04-15	5.7000	5.7000	5.7000	5.7000	+5.556%	1	375	-73.684%
2026-04-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	374	-72.222%
2026-04-10	5.3000	5.4000	5.2000	5.4000	0.000%	24	374	-72.222%
2026-04-08	5.6000	5.6000	5.4000	5.4000	-12.903%	15	350	-72.222%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+1.639%	1	343	-75.806%
2026-04-02	6.1000	6.1000	6.1000	6.1000	+3.390%	28	315	-75.410%
2026-04-01	6.0000	6.0000	5.7000	5.9000	-13.235%	42	315	-74.576%
2026-03-31	6.5000	6.8000	6.5000	6.8000	+19.298%	41	273	-77.941%
2026-03-30	6.2000	6.2000	5.7000	5.7000	-6.557%	22	252	-73.684%
2026-03-27	6.0000	6.2000	5.9000	6.1000	-1.613%	43	230	-75.410%
2026-03-26	5.9000	6.2000	5.8000	6.2000	+6.897%	36	197	-75.806%
2026-03-25	5.7400	5.8000	5.7400	5.8000	-3.333%	2	183	-74.138%
2026-03-24	5.9000	6.0000	5.9000	6.0000	+9.091%	24	182	-75.000%
2026-03-23	5.9000	5.9000	5.5000	5.5000	-9.836%	11	165	-72.727%
2026-03-20	6.1500	6.5000	6.1000	6.1000	+8.929%	33	160	-75.410%
2026-03-19	5.4000	5.7000	5.4000	5.6000	+19.149%	37	161	-73.214%
2026-03-18	4.7000	4.8000	4.7000	4.7000	+17.500%	23	131	-68.085%
2026-03-17	3.9000	4.0000	3.9000	4.0000	-4.762%	28	123	-62.500%
2026-03-16	4.2000	4.2000	4.1000	4.2000	-5.618%	8	100	-64.286%
2026-03-13	4.7000	4.7000	4.4000	4.4500	-5.319%	10	95	-66.292%
2026-03-12	4.3000	4.7000	4.3000	4.7000	+14.634%	2	86	-68.085%
2026-03-11	4.1000	4.2000	4.1000	4.1000	+17.143%	23	84	-63.415%
2026-03-09	3.5000	3.5000	3.4000	3.5000	+9.375%	6	66	-57.143%
2026-03-05	2.8000	3.2000	2.8000	3.2000	+75.824%	11	62	-53.125%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-19.111%	1	67	-17.582%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-6.250%	6	67	-33.333%
2026-02-06	2.4000	2.4000	2.4000	2.4000	-54.717%	1	61	-37.500%
2026-01-20	5.9600	5.9600	5.3000	5.3000	-36.830%	2	62	-71.698%
2025-12-17	8.3900	8.3900	8.3900	8.3900	+1.574%	1	62	-82.122%
2025-11-21	8.2600	8.2600	8.2600	8.2600	-31.167%	1	62	-81.840%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+20.000%	1	62	-87.500%
2025-10-24	10.0000	10.0000	10.0000	10.0000	+3.306%	6	62	-85.000%
2025-10-23	9.8300	9.9100	9.6800	9.6800	-11.193%	31	56	-84.504%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+21.111%	1	37	-86.239%
2025-09-24	8.8200	9.0000	8.8200	9.0000	-1.099%	2	37	-83.333%
2025-09-22	9.1000	9.1000	9.1000	9.1000	+15.190%	1	37	-83.516%
2025-09-16	7.9000	7.9000	7.9000	7.9000	-1.250%	3	36	-81.013%
2025-09-15	8.0000	8.0000	8.0000	8.0000	+42.857%	2	36	-81.250%
2025-08-20	5.6000	5.6000	5.6000	5.6000	-20.000%	3	34	-73.214%
2025-08-06	7.0000	7.0000	7.0000	7.0000	-5.660%	5	34	-78.571%
2025-08-01	7.2500	7.4200	7.2500	7.4200	+20.650%	8	29	-79.784%
2025-07-30	6.1500	6.1500	6.1500	6.1500	+4.237%	1	21	-75.610%
2025-07-29	5.9000	5.9000	5.9000	5.9000	+5.357%	5	21	-74.576%
2025-07-22	5.6000	5.6000	5.6000	5.6000	-4.274%	1	17	-73.214%
2025-07-21	5.8500	5.8500	5.8500	5.8500	-0.847%	1	17	-74.359%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-1.667%	4	17	-74.576%
2025-07-16	6.1000	6.1000	6.0000	6.0000	+5.448%	8	13	-75.000%
2025-06-24	5.6800	5.6900	5.6800	5.6900	+16.122%	6	9	-73.638%
2025-06-13	4.9000	4.9000	4.9000	4.9000	0.000%	6	3	-69.388%