Dark

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

Inactive

Jun 25, 2026

1.10+29.412%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.1000	1.1000	1.1000	1.1000	+29.412%	2	2,639	0.000%
2026-06-24	0.9800	0.9800	0.8500	0.8500	-28.571%	8	2,641	+29.412%
2026-06-22	1.1900	1.1900	1.1900	1.1900	-26.994%	1	2,642	-7.563%
2026-06-18	1.6300	1.6300	1.6300	1.6300	+19.853%	1	2,642	-32.515%
2026-06-12	1.3600	1.3600	1.3600	1.3600	-11.111%	20	2,642	-19.118%
2026-06-10	1.5500	1.5500	1.5300	1.5300	-1.290%	4	2,642	-28.105%
2026-06-05	1.4000	1.5500	1.4000	1.5500	-3.125%	159	2,646	-29.032%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+49.533%	1	2,646	-31.250%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-5.310%	1	2,645	+2.804%
2026-05-27	1.1300	1.1300	1.1300	1.1300	-9.600%	1	2,645	-2.655%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-19.355%	1	2,646	-12.000%
2026-05-07	1.4500	1.5500	1.4500	1.5500	+40.909%	510	2,645	-29.032%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-31.250%	10	3,145	0.000%
2026-05-04	1.6900	1.6900	1.5000	1.6000	+18.519%	67	3,135	-31.250%
2026-05-01	1.6000	1.6000	1.3500	1.3500	-22.857%	3	3,077	-18.519%
2026-04-30	1.7500	1.7500	1.7500	1.7500	-15.459%	1	3,077	-37.143%
2026-04-23	2.0700	2.0700	2.0700	2.0700	-7.589%	2	3,076	-46.860%
2026-04-22	2.2200	2.2400	2.2200	2.2400	+12.000%	8	3,074	-50.893%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-11.111%	10	3,066	-45.000%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-2.174%	3	3,066	-51.111%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+2.222%	2	3,066	-52.174%
2026-04-10	2.1000	2.2500	2.1000	2.2500	+12.500%	4	3,066	-51.111%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-9.091%	3	3,068	-45.000%
2026-04-08	2.2700	2.2700	2.2000	2.2000	-15.385%	11	3,068	-50.000%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+3.175%	3	3,076	-57.692%
2026-04-06	2.5000	2.5200	2.5000	2.5200	-1.176%	5	3,076	-56.349%
2026-03-24	2.5000	2.5500	2.5000	2.5500	+2.000%	10	3,076	-56.863%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+38.889%	8	3,082	-56.000%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+23.288%	5	3,074	-38.889%
2026-03-05	1.5000	1.5000	1.4600	1.4600	+16.800%	12	3,074	-24.658%
2026-03-04	1.2500	1.2500	1.2500	1.2500	+19.048%	1	3,070	-12.000%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+5.000%	2	3,069	+4.762%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-6.542%	6	3,071	+10.000%
2026-02-13	1.0700	1.0700	1.0700	1.0700	+10.309%	4	3,065	+2.804%
2026-02-12	1.1000	1.1000	0.8500	0.9700	-7.619%	89	3,065	+13.402%
2026-02-10	1.0500	1.0500	1.0000	1.0500	+5.000%	35	3,145	+4.762%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-38.272%	2	3,140	+10.000%
2026-02-03	1.0500	1.6200	1.0500	1.6200	+27.559%	2	3,142	-32.099%
2026-02-02	1.2600	1.2700	1.2600	1.2700	-19.108%	4	3,142	-13.386%
2026-01-30	1.5700	1.5700	1.5700	1.5700	-1.875%	1	3,142	-29.936%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-16.230%	2	3,142	-31.250%
2026-01-20	1.9500	1.9500	1.9100	1.9100	-25.098%	3	3,142	-42.408%
2026-01-13	2.3500	2.5500	2.3500	2.5500	-13.559%	10	3,144	-56.863%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+13.462%	600	3,144	-62.712%
2026-01-08	2.6000	2.6000	2.6000	2.6000	0.000%	2	2,544	-57.692%
2025-12-30	3.2000	3.2000	2.6000	2.6000	-16.129%	5	2,482	-57.692%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+3.333%	3	2,479	-64.516%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-4.459%	1	2,479	-63.333%
2025-12-22	3.1400	3.1400	3.1400	3.1400	-10.286%	1	2,480	-64.968%
2025-12-18	3.2200	3.5000	3.2200	3.5000	+18.644%	27	2,481	-68.571%
2025-12-17	3.0000	3.0000	2.9500	2.9500	-21.333%	12	2,454	-62.712%
2025-12-09	3.7500	3.7500	3.7500	3.7500	-3.846%	1	2,453	-70.667%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+11.429%	10	2,452	-71.795%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+12.903%	10	2,442	-68.571%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-6.061%	112	2,432	-64.516%
2025-11-28	3.3000	3.3000	3.3000	3.3000	0.000%	58	2,320	-66.667%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-26.667%	1	2,262	-66.667%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-9.457%	54	2,261	-75.556%
2025-11-03	5.0000	5.0000	4.9700	4.9700	+42.000%	7	2,254	-77.867%
2025-10-27	4.1000	4.1000	3.5000	3.5000	-12.500%	21	2,233	-68.571%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-14.894%	1	2,233	-72.500%
2025-10-16	4.6000	4.7000	4.6000	4.7000	+4.444%	27	2,234	-76.596%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+2.273%	1	2,212	-75.556%
2025-10-14	4.3600	4.4000	4.3600	4.4000	-10.204%	42	2,211	-75.000%
2025-10-13	5.0000	5.0000	4.9000	4.9000	+8.889%	2	2,169	-77.551%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+2.506%	1	2,169	-75.556%
2025-10-09	4.3900	4.3900	4.3900	4.3900	-2.444%	700	2,168	-74.943%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+2.273%	400	1,068	-75.556%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+1.149%	2	1,068	-75.000%
2025-10-03	4.1000	4.3500	4.1000	4.3500	+2.837%	17	1,068	-74.713%
2025-10-02	4.2300	4.2300	4.2300	4.2300	+8.462%	1	1,051	-73.995%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,050	-71.795%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-0.517%	1	1,050	-71.429%
2025-09-24	3.7100	3.8700	3.7100	3.8700	+3.753%	5	1,050	-71.576%
2025-09-23	4.0400	4.1000	3.7000	3.7300	-2.100%	758	1,049	-70.509%
2025-09-22	3.8100	3.8100	3.8100	3.8100	+12.059%	2	296	-71.129%
2025-09-19	3.4000	3.6000	3.3000	3.4000	+1.796%	81	296	-67.647%
2025-09-18	3.3400	3.3400	3.3400	3.3400	+4.375%	7	216	-67.066%
2025-09-15	3.3000	3.3000	3.2000	3.2000	+25.490%	100	209	-65.625%
2025-08-15	2.3000	2.5500	2.3000	2.5500	+2.000%	15	109	-56.863%
2025-08-13	2.5000	2.5000	2.5000	2.5000	-15.254%	3	94	-56.000%
2025-08-05	2.9500	2.9500	2.9500	2.9500	0.000%	1	97	-62.712%
2025-08-04	3.0100	3.0100	2.9500	2.9500	+5.357%	80	96	-62.712%
2025-07-31	2.8000	2.8000	2.8000	2.8000	+7.692%	3	18	-60.714%
2025-07-16	2.6000	2.6000	2.6000	2.6000	-13.333%	2	15	-57.692%
2025-04-11	3.0000	3.0000	3.0000	3.0000	-13.043%	2	13	-63.333%
2025-04-07	3.4500	3.4500	3.4500	3.4500	+21.053%	2	14	-68.116%
2025-02-14	2.8500	2.8500	2.8500	2.8500	-3.390%	2	11	-61.404%
2025-01-31	2.4000	3.1000	2.4000	2.9500	+28.261%	12	11	-62.712%
2024-12-27	2.2500	2.3000	2.2500	2.3000	+9.524%	8	5	-52.174%
2024-12-06	2.1000	2.1000	2.1000	2.1000	-9.871%	2	1	-47.619%
2024-12-05	2.3300	2.3300	2.3300	2.3300	0.000%	1	1	-52.790%