Dark

CL20270115P70
CL Jan 15 2027 70.00 Put (CL270115P00070000)
option OPRA

EOD

Sep 24, 2026

0.4700+4.444%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,762	0.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,761	+4.444%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-16.667%	100	2,760	+17.500%
2026-09-14	0.4800	0.4800	0.4800	0.4800	+6.667%	100	2,760	-2.083%
2026-09-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,660	+4.444%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,660	+4.444%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	25	2,659	+17.500%
2026-08-21	0.4500	0.4500	0.4500	0.4500	-25.000%	4	2,634	+4.444%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-3.226%	1	2,630	-21.667%
2026-07-28	0.6200	0.6200	0.6200	0.6200	-29.545%	16	2,631	-24.194%
2026-07-24	0.8900	0.8900	0.8800	0.8800	-12.871%	26	2,638	-46.591%
2026-07-23	1.0100	1.0100	1.0100	1.0100	+17.442%	25	2,639	-53.465%
2026-07-22	0.8600	0.8600	0.8600	0.8600	-12.245%	1	2,639	-45.349%
2026-07-14	0.9800	0.9800	0.9800	0.9800	+8.889%	1	2,640	-52.041%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+38.462%	7	2,639	-47.778%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-18.750%	24	2,646	-27.692%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,639	-41.250%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-31.818%	1	2,639	-37.333%
2026-06-25	1.1000	1.1000	1.1000	1.1000	+29.412%	2	2,639	-57.273%
2026-06-24	0.9800	0.9800	0.8500	0.8500	-28.571%	8	2,641	-44.706%
2026-06-22	1.1900	1.1900	1.1900	1.1900	-26.994%	1	2,642	-60.504%
2026-06-18	1.6300	1.6300	1.6300	1.6300	+19.853%	1	2,642	-71.166%
2026-06-12	1.3600	1.3600	1.3600	1.3600	-11.111%	20	2,642	-65.441%
2026-06-10	1.5500	1.5500	1.5300	1.5300	-1.290%	4	2,642	-69.281%
2026-06-05	1.4000	1.5500	1.4000	1.5500	-3.125%	159	2,646	-69.677%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+49.533%	1	2,646	-70.625%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-5.310%	1	2,645	-56.075%
2026-05-27	1.1300	1.1300	1.1300	1.1300	-9.600%	1	2,645	-58.407%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-19.355%	1	2,646	-62.400%
2026-05-07	1.4500	1.5500	1.4500	1.5500	+40.909%	510	2,645	-69.677%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-31.250%	10	3,145	-57.273%
2026-05-04	1.6900	1.6900	1.5000	1.6000	+18.519%	67	3,135	-70.625%
2026-05-01	1.6000	1.6000	1.3500	1.3500	-22.857%	3	3,077	-65.185%
2026-04-30	1.7500	1.7500	1.7500	1.7500	-15.459%	1	3,077	-73.143%
2026-04-23	2.0700	2.0700	2.0700	2.0700	-7.589%	2	3,076	-77.295%
2026-04-22	2.2200	2.2400	2.2200	2.2400	+12.000%	8	3,074	-79.018%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-11.111%	10	3,066	-76.500%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-2.174%	3	3,066	-79.111%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+2.222%	2	3,066	-79.565%
2026-04-10	2.1000	2.2500	2.1000	2.2500	+12.500%	4	3,066	-79.111%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-9.091%	3	3,068	-76.500%
2026-04-08	2.2700	2.2700	2.2000	2.2000	-15.385%	11	3,068	-78.636%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+3.175%	3	3,076	-81.923%
2026-04-06	2.5000	2.5200	2.5000	2.5200	-1.176%	5	3,076	-81.349%
2026-03-24	2.5000	2.5500	2.5000	2.5500	+2.000%	10	3,076	-81.569%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+38.889%	8	3,082	-81.200%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+23.288%	5	3,074	-73.889%
2026-03-05	1.5000	1.5000	1.4600	1.4600	+16.800%	12	3,074	-67.808%
2026-03-04	1.2500	1.2500	1.2500	1.2500	+19.048%	1	3,070	-62.400%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+5.000%	2	3,069	-55.238%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-6.542%	6	3,071	-53.000%
2026-02-13	1.0700	1.0700	1.0700	1.0700	+10.309%	4	3,065	-56.075%
2026-02-12	1.1000	1.1000	0.8500	0.9700	-7.619%	89	3,065	-51.546%
2026-02-10	1.0500	1.0500	1.0000	1.0500	+5.000%	35	3,145	-55.238%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-38.272%	2	3,140	-53.000%
2026-02-03	1.0500	1.6200	1.0500	1.6200	+27.559%	2	3,142	-70.988%
2026-02-02	1.2600	1.2700	1.2600	1.2700	-19.108%	4	3,142	-62.992%
2026-01-30	1.5700	1.5700	1.5700	1.5700	-1.875%	1	3,142	-70.064%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-16.230%	2	3,142	-70.625%
2026-01-20	1.9500	1.9500	1.9100	1.9100	-25.098%	3	3,142	-75.393%
2026-01-13	2.3500	2.5500	2.3500	2.5500	-13.559%	10	3,144	-81.569%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+13.462%	600	3,144	-84.068%
2026-01-08	2.6000	2.6000	2.6000	2.6000	0.000%	2	2,544	-81.923%
2025-12-30	3.2000	3.2000	2.6000	2.6000	-16.129%	5	2,482	-81.923%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+3.333%	3	2,479	-84.839%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-4.459%	1	2,479	-84.333%
2025-12-22	3.1400	3.1400	3.1400	3.1400	-10.286%	1	2,480	-85.032%
2025-12-18	3.2200	3.5000	3.2200	3.5000	+18.644%	27	2,481	-86.571%
2025-12-17	3.0000	3.0000	2.9500	2.9500	-21.333%	12	2,454	-84.068%
2025-12-09	3.7500	3.7500	3.7500	3.7500	-3.846%	1	2,453	-87.467%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+11.429%	10	2,452	-87.949%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+12.903%	10	2,442	-86.571%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-6.061%	112	2,432	-84.839%
2025-11-28	3.3000	3.3000	3.3000	3.3000	0.000%	58	2,320	-85.758%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-26.667%	1	2,262	-85.758%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-9.457%	54	2,261	-89.556%
2025-11-03	5.0000	5.0000	4.9700	4.9700	+42.000%	7	2,254	-90.543%
2025-10-27	4.1000	4.1000	3.5000	3.5000	-12.500%	21	2,233	-86.571%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-14.894%	1	2,233	-88.250%
2025-10-16	4.6000	4.7000	4.6000	4.7000	+4.444%	27	2,234	-90.000%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+2.273%	1	2,212	-89.556%
2025-10-14	4.3600	4.4000	4.3600	4.4000	-10.204%	42	2,211	-89.318%
2025-10-13	5.0000	5.0000	4.9000	4.9000	+8.889%	2	2,169	-90.408%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+2.506%	1	2,169	-89.556%
2025-10-09	4.3900	4.3900	4.3900	4.3900	-2.444%	700	2,168	-89.294%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+2.273%	400	1,068	-89.556%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+1.149%	2	1,068	-89.318%
2025-10-03	4.1000	4.3500	4.1000	4.3500	+2.837%	17	1,068	-89.195%
2025-10-02	4.2300	4.2300	4.2300	4.2300	+8.462%	1	1,051	-88.889%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,050	-87.949%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-0.517%	1	1,050	-87.792%
2025-09-24	3.7100	3.8700	3.7100	3.8700	+3.753%	5	1,050	-87.855%
2025-09-23	4.0400	4.1000	3.7000	3.7300	-2.100%	758	1,049	-87.399%
2025-09-22	3.8100	3.8100	3.8100	3.8100	+12.059%	2	296	-87.664%
2025-09-19	3.4000	3.6000	3.3000	3.4000	+1.796%	81	296	-86.176%
2025-09-18	3.3400	3.3400	3.3400	3.3400	+4.375%	7	216	-85.928%
2025-09-15	3.3000	3.3000	3.2000	3.2000	+25.490%	100	209	-85.313%
2025-08-15	2.3000	2.5500	2.3000	2.5500	+2.000%	15	109	-81.569%
2025-08-13	2.5000	2.5000	2.5000	2.5000	-15.254%	3	94	-81.200%
2025-08-05	2.9500	2.9500	2.9500	2.9500	0.000%	1	97	-84.068%
2025-08-04	3.0100	3.0100	2.9500	2.9500	+5.357%	80	96	-84.068%
2025-07-31	2.8000	2.8000	2.8000	2.8000	+7.692%	3	18	-83.214%
2025-07-16	2.6000	2.6000	2.6000	2.6000	-13.333%	2	15	-81.923%
2025-04-11	3.0000	3.0000	3.0000	3.0000	-13.043%	2	13	-84.333%
2025-04-07	3.4500	3.4500	3.4500	3.4500	+21.053%	2	14	-86.377%
2025-02-14	2.8500	2.8500	2.8500	2.8500	-3.390%	2	11	-83.509%
2025-01-31	2.4000	3.1000	2.4000	2.9500	+28.261%	12	11	-84.068%
2024-12-27	2.2500	2.3000	2.2500	2.3000	+9.524%	8	5	-79.565%
2024-12-06	2.1000	2.1000	2.1000	2.1000	-9.871%	2	1	-77.619%
2024-12-05	2.3300	2.3300	2.3300	2.3300	0.000%	1	1	-79.828%