Dark

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

EOD

Jul 1, 2026

2.05-18.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0500	2.0500	2.0500	2.0500	-18.000%	1	769	0.000%
2026-06-29	2.6500	2.6500	2.5000	2.5000	-7.063%	8	769	-18.000%
2026-06-25	2.4000	2.6900	2.4000	2.6900	+19.556%	2	763	-23.792%
2026-06-24	2.1500	2.2500	2.1500	2.2500	-6.250%	4	763	-8.889%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-12.727%	1	763	-14.583%
2026-06-18	2.7500	2.7500	2.7500	2.7500	+4.167%	1	764	-25.455%
2026-06-17	2.6400	2.6400	2.6400	2.6400	-5.714%	1	764	-22.348%
2026-06-16	2.7500	2.8000	2.7500	2.8000	-14.373%	22	763	-26.786%
2026-06-12	3.2700	3.2700	3.2700	3.2700	-0.909%	1	763	-37.309%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-8.333%	1	763	-37.879%
2026-06-10	3.3000	3.6000	3.3000	3.6000	+9.091%	2	763	-43.056%
2026-06-09	3.5000	3.5000	3.3000	3.3000	-2.941%	2	764	-37.879%
2026-06-02	3.3000	3.4000	3.3000	3.4000	-2.857%	4	765	-39.706%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+16.667%	1	761	-41.429%
2026-05-26	2.9700	3.0000	2.9700	3.0000	-21.053%	2	760	-31.667%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+11.765%	2	758	-46.053%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-8.108%	3	758	-39.706%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+5.114%	10	758	-44.595%
2026-05-07	3.5200	3.5200	3.5200	3.5200	+5.075%	2	748	-41.761%
2026-05-06	3.5000	3.5000	3.3500	3.3500	-16.250%	2	748	-38.806%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-2.439%	5	747	-48.750%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-19.608%	10	747	-50.000%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-5.556%	2	737	-59.804%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+10.204%	2	735	-62.037%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+6.522%	2	735	-58.163%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-4.167%	2	733	-55.435%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-11.111%	2	733	-57.292%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	2	733	-62.037%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+3.383%	2	733	-62.727%
2026-03-30	5.3000	5.3200	5.3000	5.3200	-1.481%	5	733	-61.466%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+4.854%	17	728	-62.037%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-8.036%	10	728	-60.194%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+30.233%	1	728	-63.393%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+10.256%	1	728	-52.326%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+5.405%	2	727	-47.436%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+8.824%	3	727	-44.595%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+13.333%	10	727	-39.706%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+46.341%	4	717	-31.667%
2026-03-02	2.0200	2.0500	2.0200	2.0500	-5.530%	2	717	0.000%
2026-02-17	2.1600	2.1700	2.1600	2.1700	-5.652%	4	715	-5.530%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	720	-10.870%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+2.174%	6	720	-12.766%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-2.128%	10	726	-10.870%
2026-02-02	2.6000	2.6000	2.3500	2.3500	-24.194%	12	736	-12.766%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-19.689%	5	728	-33.871%
2026-01-28	3.8600	3.8600	3.8600	3.8600	-10.233%	17	728	-46.891%
2026-01-20	4.3000	4.3000	4.1000	4.3000	-12.065%	128	745	-52.326%
2026-01-15	4.6000	4.9000	4.6000	4.8900	+4.043%	258	625	-58.078%
2026-01-14	4.3600	4.7000	4.3600	4.7000	-11.321%	3	368	-56.383%
2026-01-13	5.0000	5.3000	5.0000	5.3000	-11.667%	8	368	-61.321%
2026-01-08	6.4000	6.4000	5.9000	6.0000	-22.078%	124	367	-65.833%
2026-01-07	7.5000	7.7000	7.5000	7.7000	+11.594%	4	265	-73.377%
2025-12-31	6.7000	6.9000	6.7000	6.9000	+8.661%	10	265	-70.290%
2025-12-26	6.4500	6.4500	6.3500	6.3500	+0.794%	3	265	-67.717%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-4.545%	1	268	-67.460%
2025-12-01	7.1900	7.1900	6.6000	6.6000	-7.692%	45	269	-68.939%
2025-11-25	7.1500	7.1500	7.1500	7.1500	-5.797%	15	225	-71.329%
2025-11-20	7.5900	7.5900	7.5900	7.5900	+2.568%	5	210	-72.991%
2025-11-19	7.5000	7.8600	7.4000	7.4000	-9.202%	10	210	-72.297%
2025-11-12	7.8900	8.1500	7.8900	8.1500	-2.161%	3	209	-74.847%
2025-11-07	8.3300	8.3300	8.3300	8.3300	-6.614%	1	206	-75.390%
2025-11-04	8.9200	8.9200	8.9200	8.9200	+7.470%	1	206	-77.018%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+4.271%	1	205	-75.301%
2025-10-24	8.0000	8.0000	7.9600	7.9600	-1.728%	101	205	-74.246%
2025-10-23	8.1000	8.1000	8.1000	8.1000	+1.250%	1	211	-74.691%
2025-10-20	8.1000	8.1000	8.0000	8.0000	+2.564%	13	212	-74.375%
2025-10-17	7.8000	7.8000	7.8000	7.8000	-10.138%	27	202	-73.718%
2025-10-16	8.6800	8.6800	8.6800	8.6800	+2.118%	1	229	-76.382%
2025-10-08	8.1000	8.5000	8.1000	8.5000	+7.595%	8	229	-75.882%
2025-10-07	7.9000	7.9000	7.9000	7.9000	-5.389%	1	222	-74.051%
2025-10-06	8.3500	8.3500	8.3500	8.3500	+2.203%	1	222	-75.449%
2025-10-03	8.1700	8.2000	8.1700	8.1700	-0.608%	3	222	-74.908%
2025-10-02	8.2200	8.2200	8.2200	8.2200	+4.713%	1	221	-75.061%
2025-10-01	7.8500	7.8500	7.8500	7.8500	+8.425%	1	220	-73.885%
2025-09-30	7.2400	7.2400	7.2400	7.2400	-4.737%	1	220	-71.685%
2025-09-25	7.5300	7.6000	7.5300	7.6000	+0.662%	2	221	-73.026%
2025-09-22	7.3300	7.5500	7.3300	7.5500	+9.738%	11	222	-72.848%
2025-09-19	6.6000	6.8800	6.6000	6.8800	+5.846%	28	219	-70.203%
2025-09-18	6.6500	6.6700	6.5000	6.5000	+5.691%	7	208	-68.462%
2025-09-15	6.1000	6.1500	6.1000	6.1500	+7.895%	3	208	-66.667%
2025-09-11	5.8000	5.8000	5.7000	5.7000	-3.390%	35	205	-64.035%
2025-09-10	5.9000	5.9000	5.9000	5.9000	+4.425%	1	175	-65.254%
2025-09-08	5.6500	5.6500	5.6500	5.6500	+0.893%	1	175	-63.717%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-8.197%	5	174	-63.393%
2025-09-03	6.0500	6.1000	6.0500	6.1000	+5.172%	2	174	-66.393%
2025-08-29	5.6900	5.8000	5.6000	5.8000	-0.344%	6	167	-64.655%
2025-08-28	5.7000	5.8200	5.7000	5.8200	+8.785%	3	167	-64.777%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-6.140%	1	164	-61.682%
2025-08-26	5.4000	5.7000	5.4000	5.7000	+11.765%	4	164	-64.035%
2025-08-22	4.8000	5.1000	4.8000	5.1000	0.000%	4	160	-59.804%
2025-08-21	5.1000	5.1000	5.1000	5.1000	+2.000%	2	157	-59.804%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-1.961%	127	156	-59.000%
2025-08-15	5.0600	5.4000	5.0100	5.1000	-8.929%	29	71	-59.804%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-6.198%	1	42	-63.393%
2025-08-05	5.9700	5.9700	5.9700	5.9700	+10.556%	1	41	-65.662%
2025-07-31	5.4000	5.4000	5.4000	5.4000	+22.727%	8	41	-62.037%
2025-07-25	4.4000	4.4000	4.4000	4.4000	+2.326%	1	33	-53.409%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-14.000%	3	32	-52.326%
2025-05-12	5.0200	5.0200	5.0000	5.0000	+12.108%	2	35	-59.000%
2025-04-14	4.4600	4.4600	4.4600	4.4600	-10.800%	20	33	-54.036%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-4.215%	2	13	-59.000%
2025-02-14	5.1000	5.2200	5.1000	5.2200	+2.353%	4	12	-60.728%
2025-02-11	5.2000	5.2000	5.1000	5.1000	+15.909%	4	12	-59.804%
2025-01-29	4.4000	4.4000	4.4000	4.4000	-4.348%	1	9	-53.409%
2024-12-23	4.6000	4.6000	4.6000	4.6000	+4.784%	1	9	-55.435%
2024-12-20	4.3900	4.3900	4.3900	4.3900	+26.879%	1	10	-53.303%
2024-10-25	3.4600	3.4600	3.4600	3.4600	+19.310%	4	9	-40.751%
2024-09-17	2.8000	2.9000	2.8000	2.9000	0.000%	7	7	-29.310%