Dark

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

EOD

Jul 1, 2026

1.35-10.000%(-0.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.4000	1.3500	1.3500	-10.000%	17	1,116	0.000%
2026-06-30	1.4500	1.5000	1.4500	1.5000	-3.226%	3	1,118	-10.000%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-32.609%	1	1,118	-12.903%
2026-06-11	2.3000	2.3000	2.1500	2.3000	0.000%	15	1,119	-41.304%
2026-06-09	2.2500	2.3500	2.2500	2.3000	-14.815%	14	1,108	-41.304%
2026-06-08	2.4500	2.7500	2.4500	2.7000	+20.000%	3	1,097	-50.000%
2026-06-05	2.1400	2.2500	2.1400	2.2500	-1.316%	8	1,094	-40.000%
2026-06-02	2.2200	2.2800	2.2200	2.2800	+26.667%	11	1,095	-40.789%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,094	-25.000%
2026-05-28	1.7500	1.7500	1.6500	1.6500	-17.500%	7	1,094	-18.182%
2026-05-26	2.0500	2.0500	2.0000	2.0000	+2.564%	5	1,090	-32.500%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-15.217%	3	1,088	-30.769%
2026-05-12	2.2500	2.3000	2.2500	2.3000	+3.604%	4	1,088	-41.304%
2026-05-06	2.2500	2.3000	2.2200	2.2200	-24.746%	5	1,084	-39.189%
2026-04-30	2.8000	2.9500	2.8000	2.9500	-10.606%	244	1,079	-54.237%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-5.714%	2	992	-59.091%
2026-04-21	3.0000	3.5000	3.0000	3.5000	+12.903%	12	1,000	-61.429%
2026-04-20	3.1000	3.3000	3.1000	3.1000	0.000%	74	1,000	-56.452%
2026-04-16	3.2000	3.2000	3.1000	3.1000	-8.824%	40	988	-56.452%
2026-04-14	3.4000	3.4000	3.4000	3.4000	-5.556%	2	999	-60.294%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+5.882%	2	997	-62.500%
2026-04-10	3.1600	3.4000	3.1600	3.4000	+15.254%	7	995	-60.294%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-10.606%	2	996	-54.237%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-13.158%	2	996	-59.091%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+2.703%	2	996	-64.474%
2026-04-06	3.8000	3.8000	3.7000	3.7000	-5.128%	3	996	-63.514%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+5.405%	2	995	-65.385%
2026-03-27	3.7000	3.7000	3.7000	3.7000	+12.121%	8	995	-63.514%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-12.000%	8	1,003	-59.091%
2026-03-24	3.6500	3.8000	3.5400	3.7500	-1.316%	56	999	-64.000%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+18.750%	5	981	-64.474%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+23.077%	5	981	-57.813%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+36.842%	4	981	-48.077%
2026-03-10	1.9000	1.9000	1.9000	1.9000	-25.490%	2	981	-28.947%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+24.390%	2	981	-47.059%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+50.735%	2	979	-34.146%
2026-03-02	1.3600	1.3600	1.3600	1.3600	+8.800%	2	977	-0.735%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-10.714%	2	976	+8.000%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-13.580%	1	976	-3.571%
2026-02-19	1.6000	1.6200	1.6000	1.6200	+14.085%	2	975	-16.667%
2026-02-17	1.4100	1.4200	1.4100	1.4200	-10.692%	4	977	-4.930%
2026-02-13	1.5900	1.5900	1.5900	1.5900	+8.163%	4	977	-15.094%
2026-02-12	1.3500	1.4700	1.3500	1.4700	-5.161%	2	977	-8.163%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-51.563%	8	978	-12.903%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+6.667%	10	978	-57.813%
2026-01-14	3.3000	3.3000	3.0000	3.0000	-17.127%	80	978	-55.000%
2026-01-13	3.6200	3.6200	3.6200	3.6200	-2.162%	3	913	-62.707%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-7.960%	8	915	-63.514%
2026-01-09	4.0200	4.0200	4.0200	4.0200	-17.959%	1	915	-66.418%
2026-01-07	5.0000	5.0000	4.9000	4.9000	-3.922%	5	914	-72.449%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+10.629%	113	914	-73.529%
2026-01-02	4.6900	4.6900	4.6100	4.6100	+0.217%	38	874	-70.716%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+9.524%	9	836	-70.652%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-18.605%	1	836	-67.857%
2025-12-18	5.1500	5.1600	5.1500	5.1600	+12.174%	2	837	-73.837%
2025-12-01	5.0400	5.0400	4.5900	4.6000	-14.815%	26	837	-70.652%
2025-11-13	4.9400	5.4000	4.9400	5.4000	0.000%	2	822	-75.000%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-14.961%	45	823	-75.000%
2025-10-21	6.3500	6.3500	6.3500	6.3500	-2.308%	1	778	-78.740%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-0.763%	6	779	-79.231%
2025-10-15	6.7000	6.7000	6.5500	6.5500	+4.800%	637	773	-79.389%
2025-10-13	6.2500	6.2500	6.2500	6.2500	0.000%	10	172	-78.400%
2025-10-07	6.3000	6.3000	6.2500	6.2500	+0.321%	2	162	-78.400%
2025-10-06	6.1800	6.2500	6.1800	6.2300	+4.530%	7	162	-78.331%
2025-10-03	5.9600	5.9600	5.9600	5.9600	-3.560%	1	157	-77.349%
2025-10-02	6.0000	6.1800	6.0000	6.1800	+12.364%	7	156	-78.155%
2025-09-29	5.4100	5.5000	5.4000	5.5000	+0.917%	4	150	-75.455%
2025-09-25	5.4500	5.4500	5.4500	5.4500	+0.926%	1	147	-75.229%
2025-09-23	5.5000	5.7500	5.3700	5.4000	-2.351%	7	146	-75.000%
2025-09-22	5.1600	5.5300	5.1600	5.5300	+15.208%	8	143	-75.588%
2025-09-16	4.8000	4.8000	4.8000	4.8000	+12.412%	2	135	-71.875%
2025-09-12	4.2000	4.2700	4.2000	4.2700	+4.146%	11	137	-68.384%
2025-09-11	4.3000	4.3000	4.1000	4.1000	+1.235%	102	126	-67.073%
2025-09-08	4.0500	4.0500	4.0500	4.0500	-6.897%	2	24	-66.667%
2025-09-03	4.3000	4.3500	4.3000	4.3500	+6.098%	2	22	-68.966%
2025-08-28	3.9000	4.1000	3.9000	4.1000	+5.128%	5	21	-67.073%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+11.429%	1	20	-65.385%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-12.500%	6	19	-61.429%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+23.839%	1	13	-66.250%
2025-06-02	3.2300	3.2300	3.2300	3.2300	-6.377%	2	14	-58.204%
2025-04-28	3.4500	3.4500	3.4500	3.4500	+1.471%	1	12	-60.870%
2025-04-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	12	-60.294%
2025-04-16	3.7000	3.7000	3.7000	3.7000	-12.736%	2	11	-63.514%
2025-04-10	4.2400	4.2400	4.2400	4.2400	-3.855%	1	11	-68.160%
2025-04-08	4.6800	4.6800	4.4100	4.4100	-10.000%	2	10	-69.388%
2025-04-07	4.9000	4.9000	4.9000	4.9000	+20.098%	1	8	-72.449%
2025-04-04	4.0800	4.0800	4.0800	4.0800	+13.333%	10	8	-66.912%
2025-03-20	3.6000	3.6000	3.6000	3.6000	+2.857%	5	13	-62.500%
2025-03-04	3.5000	3.5000	3.5000	3.5000	-12.718%	1	8	-61.429%
2025-02-10	4.0100	4.0100	4.0100	4.0100	+7.507%	1	7	-66.334%
2025-01-23	3.7300	3.7300	3.7300	3.7300	-15.227%	2	6	-63.807%
2025-01-10	4.2500	4.4000	4.2500	4.4000	+69.231%	10	7	-69.318%
2024-12-06	2.6000	2.6000	2.6000	2.6000	-3.704%	2	2	-48.077%
2024-10-28	2.7000	2.7000	2.7000	2.7000	0.000%	2	2	-50.000%