Dark

CL20270115P85
CL Jan 15 2027 85.00 Put (CL270115P00085000)
option OPRA

EOD

Jul 1, 2026

3.30-13.158%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3000	3.3000	3.3000	3.3000	-13.158%	1	475	0.000%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+5.556%	1	476	-13.158%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-5.263%	2	475	-8.333%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+5.556%	21	473	-13.158%
2026-06-24	3.6400	3.6400	3.4000	3.6000	-2.703%	4	452	-8.333%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-13.953%	1	451	-10.811%
2026-06-18	4.3000	4.3000	4.3000	4.3000	+2.381%	1	450	-23.256%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-20.755%	2	450	-21.429%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+10.417%	1	448	-37.736%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-21.311%	3	447	-31.250%
2026-06-03	5.9000	6.1000	5.9000	6.1000	+19.608%	15	444	-45.902%
2026-06-02	5.0000	5.1000	5.0000	5.1000	+24.390%	5	445	-35.294%
2026-05-29	4.2500	4.2500	4.1000	4.1000	+3.535%	21	445	-19.512%
2026-05-28	3.9600	3.9600	3.9600	3.9600	-12.000%	1	424	-16.667%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+1.124%	1	423	-26.667%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-20.536%	6	423	-25.843%
2026-05-13	5.6000	5.6000	5.6000	5.6000	+9.804%	2	423	-41.071%
2026-05-12	5.0000	5.1000	5.0000	5.1000	-12.069%	4	419	-35.294%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-7.937%	1	419	-43.103%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-6.250%	1	419	-47.619%
2026-04-27	6.7200	6.7200	6.7200	6.7200	-12.727%	1	419	-50.893%
2026-04-22	7.6000	7.7000	7.6000	7.7000	+5.479%	9	418	-57.143%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+2.817%	1	409	-54.795%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-5.333%	2	409	-53.521%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+8.696%	2	407	-56.000%
2026-04-10	7.1300	7.1300	6.9000	6.9000	+2.985%	3	405	-52.174%
2026-04-09	6.7000	6.7000	6.7000	6.7000	-1.471%	2	402	-50.746%
2026-04-08	6.8000	6.8000	6.8000	6.8000	-9.333%	2	400	-51.471%
2026-04-07	7.5000	7.5000	7.5000	7.5000	0.000%	2	398	-56.000%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+1.351%	2	396	-56.000%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-2.632%	1	394	-55.405%
2026-03-24	7.6000	7.6000	7.6000	7.6000	0.000%	1	393	-56.579%
2026-03-20	7.6000	7.6000	7.4000	7.6000	+38.182%	4	393	-56.579%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+1.852%	2	392	-40.000%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+14.894%	2	392	-38.889%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+2.174%	14	392	-29.787%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+6.977%	2	378	-28.261%
2026-03-05	4.3000	4.3000	4.3000	4.3000	+30.303%	3	378	-23.256%
2026-02-27	3.0000	3.3000	3.0000	3.3000	+11.111%	3	375	0.000%
2026-02-24	2.9700	2.9700	2.9700	2.9700	-10.000%	2	372	+11.111%
2026-02-13	3.4000	3.4000	3.2000	3.3000	+3.125%	43	331	0.000%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-2.141%	2	331	+3.125%
2026-02-11	3.2700	3.2700	3.2700	3.2700	-6.571%	1	329	+0.917%
2026-02-06	3.5000	3.6000	3.4000	3.5000	-5.405%	41	330	-5.714%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-0.538%	5	306	-10.811%
2026-02-03	3.9000	3.9000	3.7200	3.7200	-20.851%	257	301	-11.290%
2026-01-30	5.0000	5.1300	4.7000	4.7000	-22.951%	14	100	-29.787%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+7.018%	10	101	-45.902%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-13.636%	33	101	-42.105%
2026-01-21	6.5000	6.6000	6.4000	6.6000	+1.538%	27	68	-50.000%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-7.143%	5	43	-49.231%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+2.339%	1	48	-52.857%
2026-01-14	6.8400	6.8400	6.8400	6.8400	-23.575%	1	48	-51.754%
2026-01-09	8.9500	8.9500	8.9500	8.9500	+0.224%	1	48	-63.128%
2025-12-17	8.9300	8.9300	8.9300	8.9300	-26.803%	1	47	-63.046%
2025-10-30	12.2000	12.2000	12.2000	12.2000	+5.263%	20	46	-72.951%
2025-10-07	11.5900	11.5900	11.5900	11.5900	+6.233%	2	51	-71.527%
2025-10-03	10.9100	10.9500	10.9100	10.9100	+4.103%	3	51	-69.753%
2025-10-01	10.4800	10.4800	10.4800	10.4800	+8.041%	1	53	-68.511%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-3.960%	1	54	-65.979%
2025-09-22	9.9500	10.1000	9.9500	10.1000	+10.503%	4	55	-67.327%
2025-09-19	9.0000	9.1500	9.0000	9.1400	+8.038%	3	53	-63.895%
2025-09-16	8.4600	8.4600	8.4600	8.4600	+12.800%	1	52	-60.993%
2025-09-05	7.5000	7.5000	7.5000	7.5000	+8.696%	4	53	-56.000%
2025-08-22	7.0300	7.0300	6.9000	6.9000	-1.849%	2	53	-52.174%
2025-08-14	7.0300	7.0300	7.0300	7.0300	-12.125%	1	53	-53.058%
2025-08-01	8.0000	8.0000	8.0000	8.0000	+14.449%	2	52	-58.750%
2025-07-30	6.9900	6.9900	6.9900	6.9900	+7.538%	1	50	-52.790%
2025-07-29	6.5000	6.5000	6.5000	6.5000	-7.143%	13	49	-49.231%
2025-04-09	7.0000	7.0000	7.0000	7.0000	-7.895%	1	36	-52.857%
2025-04-07	7.6000	7.6000	7.6000	7.6000	+19.497%	5	31	-56.579%
2025-04-04	6.6000	6.6000	6.3600	6.3600	+9.655%	4	31	-48.113%
2025-02-25	5.6600	5.8000	5.6600	5.8000	-20.110%	3	32	-43.103%
2025-02-18	7.1800	7.2600	7.1800	7.2600	-1.892%	3	32	-54.545%
2025-02-06	7.4000	7.4000	7.4000	7.4000	+2.351%	3	29	-55.405%
2025-02-05	7.2300	7.2300	7.2300	7.2300	+4.631%	2	26	-54.357%
2025-02-03	6.9100	6.9100	6.9100	6.9100	+1.320%	1	24	-52.243%
2025-01-31	6.8200	6.8200	6.8200	6.8200	+13.667%	2	23	-51.613%
2025-01-29	6.0000	6.0000	6.0000	6.0000	-1.961%	1	22	-45.000%
2025-01-17	6.1200	6.1200	6.1200	6.1200	-15.353%	2	22	-46.078%
2025-01-13	7.2300	7.2300	7.2300	7.2300	+1.119%	1	22	-54.357%
2025-01-07	7.1500	7.1500	7.1500	7.1500	0.000%	8	21	-53.846%
2025-01-06	7.1500	7.1500	7.1500	7.1500	+26.325%	12	13	-53.846%
2024-12-20	5.6600	5.6600	5.6600	5.6600	0.000%	1	1	-41.696%