Dark

CL20270115P80
CL Jan 15 2027 80.00 Put (CL270115P00080000)
option OPRA

EOD

Sep 25, 2026

1.85+5.114%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8500	1.8500	1.8500	1.8500	+5.114%	2	1,972	0.000%
2026-09-23	1.5000	1.7600	1.5000	1.7600	+6.024%	1,016	1,972	+5.114%
2026-09-21	1.7500	1.7500	1.6600	1.6600	+3.750%	45	972	+11.446%
2026-09-17	1.7500	1.7500	1.5500	1.6000	-5.882%	4	968	+15.625%
2026-09-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	967	+8.824%
2026-09-15	1.8000	1.8200	1.8000	1.8000	+16.129%	46	967	+2.778%
2026-09-14	1.5500	1.6000	1.5000	1.5500	-13.889%	59	935	+19.355%
2026-09-11	1.7000	1.8000	1.7000	1.8000	+5.882%	11	891	+2.778%
2026-09-10	1.5500	1.7000	1.5500	1.7000	+30.769%	60	880	+8.824%
2026-09-04	1.3000	1.3000	1.3000	1.3000	0.000%	1	828	+42.308%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-7.143%	1	828	+42.308%
2026-08-25	1.3500	1.4000	1.3500	1.4000	+13.821%	20	828	+32.143%
2026-08-24	1.2300	1.2300	1.2300	1.2300	-12.143%	11	816	+50.407%
2026-08-21	1.5000	1.5000	1.4000	1.4000	-9.677%	2	807	+32.143%
2026-08-20	1.5000	1.5500	1.5000	1.5500	+1.974%	3	807	+19.355%
2026-08-18	1.4500	1.5200	1.4500	1.5200	-5.000%	4	804	+21.711%
2026-08-17	1.5000	1.8400	1.5000	1.6000	+6.667%	7	808	+15.625%
2026-08-14	1.5000	1.5000	1.5000	1.5000	+20.000%	1	801	+23.333%
2026-08-13	1.1500	1.3900	1.1500	1.2500	-10.714%	3	800	+48.000%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-6.667%	8	800	+32.143%
2026-08-11	1.5000	1.5000	1.5000	1.5000	0.000%	1	800	+23.333%
2026-08-07	1.5000	1.5000	1.5000	1.5000	-3.226%	1	800	+23.333%
2026-08-06	1.6000	1.6000	1.5500	1.5500	-6.061%	22	800	+19.355%
2026-08-05	1.6500	1.6500	1.6500	1.6500	-12.234%	5	820	+12.121%
2026-08-04	1.9800	1.9800	1.8300	1.8800	+17.500%	27	820	-1.596%
2026-07-28	1.6000	1.6000	1.6000	1.6000	-17.949%	1	811	+15.625%
2026-07-27	1.9500	1.9500	1.9500	1.9500	-13.333%	17	810	-5.128%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-8.907%	1	794	-17.778%
2026-07-23	2.4700	2.4700	2.4700	2.4700	+9.778%	10	794	-25.101%
2026-07-21	2.4500	2.4500	2.2500	2.2500	+2.273%	21	794	-17.778%
2026-07-20	2.2000	2.2000	2.2000	2.2000	+2.326%	7	785	-15.909%
2026-07-15	2.2000	2.2000	2.1500	2.1500	+2.381%	13	778	-13.953%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+5.000%	1	769	-11.905%
2026-07-08	2.0000	2.0000	2.0000	2.0000	+14.286%	1	769	-7.500%
2026-07-07	1.7500	1.7500	1.6500	1.7500	-14.634%	11	768	+5.714%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+24.242%	3	767	-9.756%
2026-07-02	1.6500	1.6500	1.6500	1.6500	-19.512%	1	769	+12.121%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-18.000%	1	769	-9.756%
2026-06-29	2.6500	2.6500	2.5000	2.5000	-7.063%	8	769	-26.000%
2026-06-25	2.4000	2.6900	2.4000	2.6900	+19.556%	2	763	-31.227%
2026-06-24	2.1500	2.2500	2.1500	2.2500	-6.250%	4	763	-17.778%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-12.727%	1	763	-22.917%
2026-06-18	2.7500	2.7500	2.7500	2.7500	+4.167%	1	764	-32.727%
2026-06-17	2.6400	2.6400	2.6400	2.6400	-5.714%	1	764	-29.924%
2026-06-16	2.7500	2.8000	2.7500	2.8000	-14.373%	22	763	-33.929%
2026-06-12	3.2700	3.2700	3.2700	3.2700	-0.909%	1	763	-43.425%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-8.333%	1	763	-43.939%
2026-06-10	3.3000	3.6000	3.3000	3.6000	+9.091%	2	763	-48.611%
2026-06-09	3.5000	3.5000	3.3000	3.3000	-2.941%	2	764	-43.939%
2026-06-02	3.3000	3.4000	3.3000	3.4000	-2.857%	4	765	-45.588%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+16.667%	1	761	-47.143%
2026-05-26	2.9700	3.0000	2.9700	3.0000	-21.053%	2	760	-38.333%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+11.765%	2	758	-51.316%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-8.108%	3	758	-45.588%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+5.114%	10	758	-50.000%
2026-05-07	3.5200	3.5200	3.5200	3.5200	+5.075%	2	748	-47.443%
2026-05-06	3.5000	3.5000	3.3500	3.3500	-16.250%	2	748	-44.776%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-2.439%	5	747	-53.750%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-19.608%	10	747	-54.878%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-5.556%	2	737	-63.725%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+10.204%	2	735	-65.741%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+6.522%	2	735	-62.245%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-4.167%	2	733	-59.783%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-11.111%	2	733	-61.458%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	2	733	-65.741%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+3.383%	2	733	-66.364%
2026-03-30	5.3000	5.3200	5.3000	5.3200	-1.481%	5	733	-65.226%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+4.854%	17	728	-65.741%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-8.036%	10	728	-64.078%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+30.233%	1	728	-66.964%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+10.256%	1	728	-56.977%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+5.405%	2	727	-52.564%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+8.824%	3	727	-50.000%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+13.333%	10	727	-45.588%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+46.341%	4	717	-38.333%
2026-03-02	2.0200	2.0500	2.0200	2.0500	-5.530%	2	717	-9.756%
2026-02-17	2.1600	2.1700	2.1600	2.1700	-5.652%	4	715	-14.747%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	720	-19.565%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+2.174%	6	720	-21.277%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-2.128%	10	726	-19.565%
2026-02-02	2.6000	2.6000	2.3500	2.3500	-24.194%	12	736	-21.277%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-19.689%	5	728	-40.323%
2026-01-28	3.8600	3.8600	3.8600	3.8600	-10.233%	17	728	-52.073%
2026-01-20	4.3000	4.3000	4.1000	4.3000	-12.065%	128	745	-56.977%
2026-01-15	4.6000	4.9000	4.6000	4.8900	+4.043%	258	625	-62.168%
2026-01-14	4.3600	4.7000	4.3600	4.7000	-11.321%	3	368	-60.638%
2026-01-13	5.0000	5.3000	5.0000	5.3000	-11.667%	8	368	-65.094%
2026-01-08	6.4000	6.4000	5.9000	6.0000	-22.078%	124	367	-69.167%
2026-01-07	7.5000	7.7000	7.5000	7.7000	+11.594%	4	265	-75.974%
2025-12-31	6.7000	6.9000	6.7000	6.9000	+8.661%	10	265	-73.188%
2025-12-26	6.4500	6.4500	6.3500	6.3500	+0.794%	3	265	-70.866%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-4.545%	1	268	-70.635%
2025-12-01	7.1900	7.1900	6.6000	6.6000	-7.692%	45	269	-71.970%
2025-11-25	7.1500	7.1500	7.1500	7.1500	-5.797%	15	225	-74.126%
2025-11-20	7.5900	7.5900	7.5900	7.5900	+2.568%	5	210	-75.626%
2025-11-19	7.5000	7.8600	7.4000	7.4000	-9.202%	10	210	-75.000%
2025-11-12	7.8900	8.1500	7.8900	8.1500	-2.161%	3	209	-77.301%
2025-11-07	8.3300	8.3300	8.3300	8.3300	-6.614%	1	206	-77.791%
2025-11-04	8.9200	8.9200	8.9200	8.9200	+7.470%	1	206	-79.260%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+4.271%	1	205	-77.711%
2025-10-24	8.0000	8.0000	7.9600	7.9600	-1.728%	101	205	-76.759%
2025-10-23	8.1000	8.1000	8.1000	8.1000	+1.250%	1	211	-77.160%
2025-10-20	8.1000	8.1000	8.0000	8.0000	+2.564%	13	212	-76.875%
2025-10-17	7.8000	7.8000	7.8000	7.8000	-10.138%	27	202	-76.282%
2025-10-16	8.6800	8.6800	8.6800	8.6800	+2.118%	1	229	-78.687%
2025-10-08	8.1000	8.5000	8.1000	8.5000	+7.595%	8	229	-78.235%
2025-10-07	7.9000	7.9000	7.9000	7.9000	-5.389%	1	222	-76.582%
2025-10-06	8.3500	8.3500	8.3500	8.3500	+2.203%	1	222	-77.844%
2025-10-03	8.1700	8.2000	8.1700	8.1700	-0.608%	3	222	-77.356%
2025-10-02	8.2200	8.2200	8.2200	8.2200	+4.713%	1	221	-77.494%
2025-10-01	7.8500	7.8500	7.8500	7.8500	+8.425%	1	220	-76.433%
2025-09-30	7.2400	7.2400	7.2400	7.2400	-4.737%	1	220	-74.448%
2025-09-25	7.5300	7.6000	7.5300	7.6000	+0.662%	2	221	-75.658%
2025-09-22	7.3300	7.5500	7.3300	7.5500	+9.738%	11	222	-75.497%
2025-09-19	6.6000	6.8800	6.6000	6.8800	+5.846%	28	219	-73.110%
2025-09-18	6.6500	6.6700	6.5000	6.5000	+5.691%	7	208	-71.538%
2025-09-15	6.1000	6.1500	6.1000	6.1500	+7.895%	3	208	-69.919%
2025-09-11	5.8000	5.8000	5.7000	5.7000	-3.390%	35	205	-67.544%
2025-09-10	5.9000	5.9000	5.9000	5.9000	+4.425%	1	175	-68.644%
2025-09-08	5.6500	5.6500	5.6500	5.6500	+0.893%	1	175	-67.257%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-8.197%	5	174	-66.964%
2025-09-03	6.0500	6.1000	6.0500	6.1000	+5.172%	2	174	-69.672%
2025-08-29	5.6900	5.8000	5.6000	5.8000	-0.344%	6	167	-68.103%
2025-08-28	5.7000	5.8200	5.7000	5.8200	+8.785%	3	167	-68.213%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-6.140%	1	164	-65.421%
2025-08-26	5.4000	5.7000	5.4000	5.7000	+11.765%	4	164	-67.544%
2025-08-22	4.8000	5.1000	4.8000	5.1000	0.000%	4	160	-63.725%
2025-08-21	5.1000	5.1000	5.1000	5.1000	+2.000%	2	157	-63.725%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-1.961%	127	156	-63.000%
2025-08-15	5.0600	5.4000	5.0100	5.1000	-8.929%	29	71	-63.725%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-6.198%	1	42	-66.964%
2025-08-05	5.9700	5.9700	5.9700	5.9700	+10.556%	1	41	-69.012%
2025-07-31	5.4000	5.4000	5.4000	5.4000	+22.727%	8	41	-65.741%
2025-07-25	4.4000	4.4000	4.4000	4.4000	+2.326%	1	33	-57.955%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-14.000%	3	32	-56.977%
2025-05-12	5.0200	5.0200	5.0000	5.0000	+12.108%	2	35	-63.000%
2025-04-14	4.4600	4.4600	4.4600	4.4600	-10.800%	20	33	-58.520%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-4.215%	2	13	-63.000%
2025-02-14	5.1000	5.2200	5.1000	5.2200	+2.353%	4	12	-64.559%
2025-02-11	5.2000	5.2000	5.1000	5.1000	+15.909%	4	12	-63.725%
2025-01-29	4.4000	4.4000	4.4000	4.4000	-4.348%	1	9	-57.955%
2024-12-23	4.6000	4.6000	4.6000	4.6000	+4.784%	1	9	-59.783%
2024-12-20	4.3900	4.3900	4.3900	4.3900	+26.879%	1	10	-57.859%
2024-10-25	3.4600	3.4600	3.4600	3.4600	+19.310%	4	9	-46.532%
2024-09-17	2.8000	2.9000	2.8000	2.9000	0.000%	7	7	-36.207%