Dark

CL20270115P75
CL Jan 15 2027 75.00 Put (CL270115P00075000)
option OPRA

EOD

Sep 28, 2026

0.7500-6.250%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,147	0.000%
2026-09-25	0.9000	0.9000	0.8000	0.8000	+6.667%	14	1,147	-6.250%
2026-09-22	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,147	0.000%
2026-09-21	0.8500	0.8500	0.8500	0.8500	-5.556%	50	1,146	-11.765%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,146	-16.667%
2026-09-11	0.9900	0.9900	0.9900	0.9900	+16.471%	1	1,146	-24.242%
2026-09-09	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,145	-11.765%
2026-09-08	0.8000	0.8500	0.8000	0.8500	+16.438%	2	1,145	-11.765%
2026-08-25	0.7300	0.7300	0.7300	0.7300	+7.353%	2	1,143	+2.740%
2026-08-24	0.6800	0.6800	0.6800	0.6800	-15.000%	1	1,141	+10.294%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+1.266%	3	1,141	-6.250%
2026-08-18	0.7500	0.7900	0.7500	0.7900	+12.857%	7	1,141	-5.063%
2026-08-13	0.7200	0.7700	0.7000	0.7000	-32.039%	4	1,141	+7.143%
2026-08-06	0.9500	1.0300	0.9500	1.0300	-9.649%	52	1,142	-27.184%
2026-08-04	1.1400	1.1400	1.1400	1.1400	-24.000%	10	1,118	-34.211%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,108	-50.000%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+13.445%	10	1,107	-44.444%
2026-07-16	1.1900	1.1900	1.1900	1.1900	-11.852%	1	1,107	-36.975%
2026-07-10	1.3500	1.3500	1.3500	1.3500	+28.571%	1	1,107	-44.444%
2026-07-07	1.1000	1.1000	1.0500	1.0500	-19.231%	11	1,108	-28.571%
2026-07-06	1.3500	1.3500	1.3000	1.3000	+18.182%	3	1,113	-42.308%
2026-07-02	1.2500	1.2500	1.1000	1.1000	-18.519%	3	1,116	-31.818%
2026-07-01	1.4000	1.4000	1.3500	1.3500	-10.000%	17	1,116	-44.444%
2026-06-30	1.4500	1.5000	1.4500	1.5000	-3.226%	3	1,118	-50.000%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-32.609%	1	1,118	-51.613%
2026-06-11	2.3000	2.3000	2.1500	2.3000	0.000%	15	1,119	-67.391%
2026-06-09	2.2500	2.3500	2.2500	2.3000	-14.815%	14	1,108	-67.391%
2026-06-08	2.4500	2.7500	2.4500	2.7000	+20.000%	3	1,097	-72.222%
2026-06-05	2.1400	2.2500	2.1400	2.2500	-1.316%	8	1,094	-66.667%
2026-06-02	2.2200	2.2800	2.2200	2.2800	+26.667%	11	1,095	-67.105%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,094	-58.333%
2026-05-28	1.7500	1.7500	1.6500	1.6500	-17.500%	7	1,094	-54.545%
2026-05-26	2.0500	2.0500	2.0000	2.0000	+2.564%	5	1,090	-62.500%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-15.217%	3	1,088	-61.538%
2026-05-12	2.2500	2.3000	2.2500	2.3000	+3.604%	4	1,088	-67.391%
2026-05-06	2.2500	2.3000	2.2200	2.2200	-24.746%	5	1,084	-66.216%
2026-04-30	2.8000	2.9500	2.8000	2.9500	-10.606%	244	1,079	-74.576%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-5.714%	2	992	-77.273%
2026-04-21	3.0000	3.5000	3.0000	3.5000	+12.903%	12	1,000	-78.571%
2026-04-20	3.1000	3.3000	3.1000	3.1000	0.000%	74	1,000	-75.806%
2026-04-16	3.2000	3.2000	3.1000	3.1000	-8.824%	40	988	-75.806%
2026-04-14	3.4000	3.4000	3.4000	3.4000	-5.556%	2	999	-77.941%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+5.882%	2	997	-79.167%
2026-04-10	3.1600	3.4000	3.1600	3.4000	+15.254%	7	995	-77.941%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-10.606%	2	996	-74.576%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-13.158%	2	996	-77.273%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+2.703%	2	996	-80.263%
2026-04-06	3.8000	3.8000	3.7000	3.7000	-5.128%	3	996	-79.730%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+5.405%	2	995	-80.769%
2026-03-27	3.7000	3.7000	3.7000	3.7000	+12.121%	8	995	-79.730%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-12.000%	8	1,003	-77.273%
2026-03-24	3.6500	3.8000	3.5400	3.7500	-1.316%	56	999	-80.000%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+18.750%	5	981	-80.263%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+23.077%	5	981	-76.563%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+36.842%	4	981	-71.154%
2026-03-10	1.9000	1.9000	1.9000	1.9000	-25.490%	2	981	-60.526%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+24.390%	2	981	-70.588%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+50.735%	2	979	-63.415%
2026-03-02	1.3600	1.3600	1.3600	1.3600	+8.800%	2	977	-44.853%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-10.714%	2	976	-40.000%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-13.580%	1	976	-46.429%
2026-02-19	1.6000	1.6200	1.6000	1.6200	+14.085%	2	975	-53.704%
2026-02-17	1.4100	1.4200	1.4100	1.4200	-10.692%	4	977	-47.183%
2026-02-13	1.5900	1.5900	1.5900	1.5900	+8.163%	4	977	-52.830%
2026-02-12	1.3500	1.4700	1.3500	1.4700	-5.161%	2	977	-48.980%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-51.563%	8	978	-51.613%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+6.667%	10	978	-76.563%
2026-01-14	3.3000	3.3000	3.0000	3.0000	-17.127%	80	978	-75.000%
2026-01-13	3.6200	3.6200	3.6200	3.6200	-2.162%	3	913	-79.282%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-7.960%	8	915	-79.730%
2026-01-09	4.0200	4.0200	4.0200	4.0200	-17.959%	1	915	-81.343%
2026-01-07	5.0000	5.0000	4.9000	4.9000	-3.922%	5	914	-84.694%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+10.629%	113	914	-85.294%
2026-01-02	4.6900	4.6900	4.6100	4.6100	+0.217%	38	874	-83.731%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+9.524%	9	836	-83.696%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-18.605%	1	836	-82.143%
2025-12-18	5.1500	5.1600	5.1500	5.1600	+12.174%	2	837	-85.465%
2025-12-01	5.0400	5.0400	4.5900	4.6000	-14.815%	26	837	-83.696%
2025-11-13	4.9400	5.4000	4.9400	5.4000	0.000%	2	822	-86.111%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-14.961%	45	823	-86.111%
2025-10-21	6.3500	6.3500	6.3500	6.3500	-2.308%	1	778	-88.189%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-0.763%	6	779	-88.462%
2025-10-15	6.7000	6.7000	6.5500	6.5500	+4.800%	637	773	-88.550%
2025-10-13	6.2500	6.2500	6.2500	6.2500	0.000%	10	172	-88.000%
2025-10-07	6.3000	6.3000	6.2500	6.2500	+0.321%	2	162	-88.000%
2025-10-06	6.1800	6.2500	6.1800	6.2300	+4.530%	7	162	-87.961%
2025-10-03	5.9600	5.9600	5.9600	5.9600	-3.560%	1	157	-87.416%
2025-10-02	6.0000	6.1800	6.0000	6.1800	+12.364%	7	156	-87.864%
2025-09-29	5.4100	5.5000	5.4000	5.5000	+0.917%	4	150	-86.364%
2025-09-25	5.4500	5.4500	5.4500	5.4500	+0.926%	1	147	-86.239%
2025-09-23	5.5000	5.7500	5.3700	5.4000	-2.351%	7	146	-86.111%
2025-09-22	5.1600	5.5300	5.1600	5.5300	+15.208%	8	143	-86.438%
2025-09-16	4.8000	4.8000	4.8000	4.8000	+12.412%	2	135	-84.375%
2025-09-12	4.2000	4.2700	4.2000	4.2700	+4.146%	11	137	-82.436%
2025-09-11	4.3000	4.3000	4.1000	4.1000	+1.235%	102	126	-81.707%
2025-09-08	4.0500	4.0500	4.0500	4.0500	-6.897%	2	24	-81.481%
2025-09-03	4.3000	4.3500	4.3000	4.3500	+6.098%	2	22	-82.759%
2025-08-28	3.9000	4.1000	3.9000	4.1000	+5.128%	5	21	-81.707%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+11.429%	1	20	-80.769%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-12.500%	6	19	-78.571%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+23.839%	1	13	-81.250%
2025-06-02	3.2300	3.2300	3.2300	3.2300	-6.377%	2	14	-76.780%
2025-04-28	3.4500	3.4500	3.4500	3.4500	+1.471%	1	12	-78.261%
2025-04-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	12	-77.941%
2025-04-16	3.7000	3.7000	3.7000	3.7000	-12.736%	2	11	-79.730%
2025-04-10	4.2400	4.2400	4.2400	4.2400	-3.855%	1	11	-82.311%
2025-04-08	4.6800	4.6800	4.4100	4.4100	-10.000%	2	10	-82.993%
2025-04-07	4.9000	4.9000	4.9000	4.9000	+20.098%	1	8	-84.694%
2025-04-04	4.0800	4.0800	4.0800	4.0800	+13.333%	10	8	-81.618%
2025-03-20	3.6000	3.6000	3.6000	3.6000	+2.857%	5	13	-79.167%
2025-03-04	3.5000	3.5000	3.5000	3.5000	-12.718%	1	8	-78.571%
2025-02-10	4.0100	4.0100	4.0100	4.0100	+7.507%	1	7	-81.297%
2025-01-23	3.7300	3.7300	3.7300	3.7300	-15.227%	2	6	-79.893%
2025-01-10	4.2500	4.4000	4.2500	4.4000	+69.231%	10	7	-82.955%
2024-12-06	2.6000	2.6000	2.6000	2.6000	-3.704%	2	2	-71.154%
2024-10-28	2.7000	2.7000	2.7000	2.7000	0.000%	2	2	-72.222%