Dark

CL20270115P65
CL Jan 15 2027 65.00 Put (CL270115P00065000)
option OPRA

EOD

Sep 22, 2026

0.2000+300.000%(+0.1500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2000	0.2000	0.2000	0.2000	+300.000%	40	629	0.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-87.500%	1	592	+300.000%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+33.333%	1	592	-50.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	593	-33.333%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-25.000%	1	594	-33.333%
2026-08-10	0.4000	0.4300	0.4000	0.4000	0.000%	3	594	-50.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-38.462%	1	593	-50.000%
2026-07-30	0.6000	0.7000	0.6000	0.6500	+12.069%	668	592	-69.231%
2026-07-24	0.5200	0.6100	0.5100	0.5800	-12.121%	450	1,260	-65.517%
2026-07-22	0.6600	0.6600	0.6600	0.6600	+20.000%	1	824	-69.697%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-1.786%	1	824	-63.636%
2026-07-14	0.5600	0.5600	0.5600	0.5600	+12.000%	1	823	-64.286%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+25.000%	8	823	-60.000%
2026-07-07	0.4300	0.4300	0.4000	0.4000	-33.333%	9	824	-50.000%
2026-07-06	0.6000	0.6000	0.6000	0.6000	+9.091%	1	825	-66.667%
2026-07-02	0.6500	0.6500	0.5500	0.5500	-15.385%	31	835	-63.636%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-7.143%	5	835	-69.231%
2026-06-30	0.7000	0.7000	0.7000	0.7000	+7.692%	4	835	-71.429%
2026-06-24	0.6300	0.6500	0.6000	0.6500	-22.619%	12	831	-69.231%
2026-06-22	0.8400	0.8400	0.8400	0.8400	-34.375%	1	827	-76.190%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+45.455%	1	827	-84.375%
2026-06-17	0.8800	0.8800	0.8800	0.8800	+3.529%	1	827	-77.273%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-25.439%	14	827	-76.471%
2026-06-03	1.1400	1.1400	1.1400	1.1400	+34.118%	1	827	-82.456%
2026-06-02	0.8000	0.8500	0.8000	0.8500	+18.056%	11	827	-76.471%
2026-05-29	0.7200	0.7200	0.7200	0.7200	+1.408%	1	826	-72.222%
2026-05-28	0.7200	0.7200	0.7100	0.7100	-5.333%	2	825	-71.831%
2026-05-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	825	-73.333%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-28.571%	1	825	-73.333%
2026-05-13	0.9700	1.0500	0.9700	1.0500	-16.000%	2	826	-80.952%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-3.846%	3	827	-84.000%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+30.000%	1	824	-84.615%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-35.484%	3	823	-80.000%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-3.125%	3	826	-87.097%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+6.667%	3	826	-87.500%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+3.448%	3	826	-86.667%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-21.622%	3	826	-86.207%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+2.778%	3	826	-89.189%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+9.091%	3	826	-88.889%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-17.500%	3	826	-87.879%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+60.000%	4	823	-90.000%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+4.167%	8	823	-84.000%
2026-03-06	1.2000	1.2000	1.2000	1.2000	+14.286%	9	823	-83.333%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+50.000%	12	823	-80.952%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	823	-71.429%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-2.985%	1	823	-69.231%
2026-02-19	0.6500	0.6700	0.6500	0.6700	-21.176%	2	823	-70.149%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-29.752%	13	824	-76.471%
2026-02-03	0.6500	1.2100	0.6500	1.2100	+42.353%	2	837	-83.471%
2026-02-02	0.8400	0.8500	0.8400	0.8500	-28.571%	4	837	-76.471%
2026-01-30	0.9600	1.1900	0.9600	1.1900	-5.556%	3	837	-83.193%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-18.710%	5	837	-84.127%
2026-01-13	1.5500	1.5500	1.5500	1.5500	0.000%	13	837	-87.097%
2026-01-12	1.5500	1.5500	1.5500	1.5500	-27.570%	1	824	-87.097%
2026-01-07	1.9200	2.1400	1.9200	2.1400	-4.889%	2	825	-90.654%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+26.404%	8	823	-91.111%
2026-01-05	1.7800	1.7800	1.7800	1.7800	-13.171%	1	823	-88.764%
2025-12-30	2.0000	2.0500	2.0000	2.0500	+6.218%	2	823	-90.244%
2025-12-29	1.9300	1.9300	1.9300	1.9300	-5.854%	1	823	-89.637%
2025-12-23	1.7300	2.0500	1.6400	2.0500	+1.485%	10	822	-90.244%
2025-12-22	2.0200	2.0200	2.0200	2.0200	-9.009%	1	822	-90.099%
2025-12-18	2.2200	2.2200	2.2200	2.2200	-1.333%	22	823	-90.991%
2025-12-10	2.3500	2.3500	2.2500	2.2500	-13.462%	253	804	-91.111%
2025-12-09	2.6000	2.6000	2.6000	2.6000	0.000%	1	551	-92.308%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+1.961%	1	550	-92.308%
2025-12-04	2.5500	2.5500	2.5500	2.5500	+10.870%	10	550	-92.157%
2025-12-02	2.3000	2.3000	2.3000	2.3000	-2.128%	5	550	-91.304%
2025-11-18	2.3500	2.3500	2.3500	2.3500	-15.771%	1	550	-91.489%
2025-11-06	2.8400	2.8400	2.7900	2.7900	-12.813%	2	549	-92.832%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+3.896%	1	547	-93.750%
2025-10-29	3.3000	3.5000	2.6800	3.0800	+13.653%	60	547	-93.506%
2025-10-20	2.7100	2.7100	2.7100	2.7100	-9.667%	2	487	-92.620%
2025-10-14	3.0000	3.0000	3.0000	3.0000	-1.639%	1	485	-93.333%
2025-10-13	3.0500	3.0500	3.0500	3.0500	-4.688%	10	484	-93.443%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+12.281%	2	484	-93.750%
2025-10-02	2.8500	2.8500	2.8500	2.8500	+9.615%	1	482	-92.982%
2025-09-25	2.6000	2.6500	2.6000	2.6000	-3.704%	415	482	-92.308%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+12.500%	14	72	-92.593%
2025-09-22	2.4000	2.4000	2.4000	2.4000	+3.448%	40	58	-91.667%
2025-09-19	2.3200	2.3200	2.3200	2.3200	+0.870%	1	23	-91.379%
2025-09-15	2.2500	2.3000	2.2500	2.3000	+7.477%	2	23	-91.304%
2025-09-10	2.1200	2.1400	2.1200	2.1400	+3.382%	6	21	-90.654%
2025-09-03	2.0700	2.0700	2.0700	2.0700	+6.154%	1	21	-90.338%
2025-08-28	1.9500	1.9500	1.9500	1.9500	+18.182%	3	21	-89.744%
2025-08-13	1.6500	1.6500	1.6500	1.6500	-4.624%	2	18	-87.879%
2025-06-16	1.8000	1.8000	1.7300	1.7300	-1.143%	5	16	-88.439%
2025-05-27	1.7500	1.7500	1.7500	1.7500	-12.060%	5	11	-88.571%
2025-04-14	1.9900	1.9900	1.9900	1.9900	-28.929%	1	11	-89.950%
2025-04-08	2.8000	2.8000	2.8000	2.8000	+13.821%	1	11	-92.857%
2025-04-07	2.4600	2.4600	2.4600	2.4600	+23.000%	2	11	-91.870%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+25.000%	10	11	-90.000%
2025-04-03	1.6000	1.6000	1.6000	1.6000	-11.111%	1	6	-87.500%
2025-03-24	1.8000	1.8000	1.8000	1.8000	-10.000%	2	7	-88.889%
2025-03-21	2.0000	2.0000	2.0000	2.0000	-6.977%	2	9	-90.000%
2025-03-18	2.0500	2.1500	2.0500	2.1500	+9.137%	9	10	-90.698%
2025-02-18	1.9000	1.9700	1.9000	1.9700	-13.216%	2	9	-89.848%
2025-02-05	2.2700	2.2700	2.2700	2.2700	+14.070%	2	7	-91.189%
2025-01-31	2.0500	2.0500	1.9500	1.9900	-5.238%	8	7	-89.950%
2025-01-17	2.1000	2.1000	2.1000	2.1000	+69.355%	2	3	-90.476%
2024-10-21	1.2400	1.2400	1.2400	1.2400	0.000%	3	3	-83.871%