Dark

CL20270115P90
CL Jan 15 2027 90.00 Put (CL270115P00090000)
option OPRA

EOD

Sep 24, 2026

6.30+12.500%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.3000	6.3000	6.3000	6.3000	+12.500%	5	391	0.000%
2026-09-22	5.4000	5.6000	5.4000	5.6000	+0.719%	26	391	+12.500%
2026-09-18	5.5600	5.5600	5.5600	5.5600	-4.138%	1	410	+13.309%
2026-09-15	5.8000	6.1000	5.8000	5.8000	+7.407%	34	410	+8.621%
2026-09-14	5.4000	5.4000	5.4000	5.4000	+1.887%	3	384	+16.667%
2026-09-10	5.2000	5.5000	5.2000	5.3000	+32.500%	18	384	+18.868%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-6.977%	1	373	+57.500%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-8.511%	1	373	+46.512%
2026-08-20	4.7000	4.7000	4.7000	4.7000	+11.905%	2	372	+34.043%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-14.286%	2	372	+50.000%
2026-08-17	5.1000	5.1000	4.9000	4.9000	+32.432%	2	374	+28.571%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-8.642%	1	374	+70.270%
2026-08-11	4.0500	4.0500	4.0500	4.0500	-1.220%	2	374	+55.556%
2026-08-10	4.1000	4.1000	4.1000	4.1000	+5.128%	6	374	+53.659%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-23.529%	1	368	+61.538%
2026-07-31	4.8600	5.1000	4.8600	5.1000	+6.250%	11	369	+23.529%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-11.111%	35	376	+31.250%
2026-07-15	5.5000	5.5000	5.2000	5.4000	0.000%	7	349	+16.667%
2026-07-14	5.3000	5.4000	5.3000	5.4000	+10.204%	8	343	+16.667%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-9.259%	1	336	+28.571%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-4.425%	1	336	+16.667%
2026-06-23	5.6500	5.6500	5.6500	5.6500	-8.871%	1	336	+11.504%
2026-06-16	6.1000	6.2000	6.0000	6.2000	-13.889%	158	336	+1.613%
2026-06-10	7.5000	7.5000	7.0000	7.2000	-2.703%	9	286	-12.500%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+7.246%	19	286	-14.865%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-17.857%	1	292	-8.696%
2026-06-03	8.5000	8.5000	8.0000	8.4000	+13.514%	5	292	-25.000%
2026-06-02	7.3000	7.4000	7.3000	7.4000	+19.355%	5	291	-14.865%
2026-05-29	6.2000	6.2000	6.2000	6.2000	+5.085%	5	286	+1.613%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-10.606%	1	283	+6.780%
2026-05-18	6.5500	6.8800	6.3400	6.6000	-9.589%	188	283	-4.545%
2026-05-12	7.4000	7.5000	7.3000	7.3000	-3.947%	10	177	-13.699%
2026-05-01	7.3500	7.6000	7.3500	7.6000	-12.644%	5	170	-17.105%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+16.000%	1	170	-27.586%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+17.188%	1	169	-16.000%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+6.667%	1	168	-1.563%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+36.364%	2	168	+5.000%
2026-03-04	5.2000	5.2000	4.4000	4.4000	-10.204%	30	166	+43.182%
2026-02-27	5.2000	5.2000	4.9000	4.9000	+8.889%	23	167	+28.571%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+4.651%	30	136	+40.000%
2026-02-24	4.2500	4.3000	4.0700	4.3000	0.000%	11	136	+46.512%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-13.828%	1	143	+46.512%
2026-02-18	4.9900	4.9900	4.9900	4.9900	+8.478%	2	143	+26.253%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-5.155%	1	143	+36.957%
2026-02-11	4.6800	4.8500	4.6800	4.8500	-3.000%	2	142	+29.897%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-3.846%	7	142	+26.000%
2026-02-04	5.8400	5.8400	5.2000	5.2000	-18.750%	5	135	+21.154%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-4.478%	5	136	-1.563%
2026-01-30	6.8000	6.8000	6.7000	6.7000	-24.379%	5	136	-5.970%
2026-01-20	8.8000	8.8600	8.8000	8.8600	-8.941%	3	136	-28.894%
2026-01-16	9.7300	9.7300	9.7300	9.7300	+1.885%	1	136	-35.252%
2026-01-14	10.3000	10.3000	9.5500	9.5500	-21.721%	3	136	-34.031%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-4.314%	1	138	-48.361%
2025-12-23	12.4300	12.7500	12.3400	12.7500	-6.043%	10	137	-50.588%
2025-12-22	13.5700	13.5700	13.5700	13.5700	-1.738%	19	108	-53.574%
2025-11-18	13.8100	13.8100	13.8100	13.8100	-7.933%	2	108	-54.381%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+10.701%	2	108	-58.000%
2025-10-01	13.5500	13.5500	13.5500	13.5500	+35.772%	2	108	-53.506%
2025-09-17	9.9800	9.9800	9.9800	9.9800	-14.482%	1	110	-36.874%
2025-09-16	11.6700	11.6700	11.6700	11.6700	+1.390%	1	111	-46.015%
2025-09-15	11.5100	11.5100	11.5100	11.5100	+11.748%	2	112	-45.265%
2025-09-09	10.3000	10.3000	10.3000	10.3000	-3.738%	8	110	-38.835%
2025-08-05	10.7000	10.7000	10.7000	10.7000	+21.729%	2	102	-41.121%
2025-07-28	8.7900	8.7900	8.7900	8.7900	+9.601%	1	102	-28.328%
2025-07-23	8.0000	8.0200	8.0000	8.0200	-8.864%	2	101	-21.446%
2025-06-25	8.8500	8.8500	8.8000	8.8000	-1.124%	28	99	-28.409%
2025-06-24	8.8000	8.9000	8.8000	8.9000	+1.136%	38	71	-29.213%
2025-06-23	8.6000	8.8000	8.6000	8.8000	+20.055%	27	44	-28.409%
2025-05-27	7.3300	7.3300	7.3300	7.3300	-18.736%	1	17	-14.052%
2025-05-13	9.0200	9.0200	9.0200	9.0200	+2.268%	2	17	-30.155%
2025-05-12	8.8200	8.8200	8.8200	8.8200	+4.379%	4	16	-28.571%
2025-05-05	8.4500	8.5800	8.4500	8.4500	+1.319%	4	16	-25.444%
2025-05-01	8.3400	8.3400	8.3400	8.3400	+18.803%	1	15	-24.460%
2025-04-04	7.0200	7.0200	7.0200	7.0200	+6.849%	1	15	-10.256%
2025-04-03	6.5700	6.5700	6.5700	6.5700	-12.400%	3	15	-4.110%
2025-03-31	7.5000	7.5000	7.5000	7.5000	-10.394%	1	18	-16.000%
2025-03-21	8.3700	8.3700	8.3700	8.3700	-0.947%	6	19	-24.731%
2025-03-18	8.4500	8.4500	8.4500	8.4500	+1.807%	1	16	-25.444%
2025-02-28	8.3000	8.3000	8.3000	8.3000	-5.143%	4	15	-24.096%
2025-01-22	8.8700	8.8700	8.7500	8.7500	+9.102%	2	15	-28.000%
2025-01-17	8.0200	8.0200	8.0200	8.0200	-16.021%	2	14	-21.446%
2025-01-06	9.5500	9.5500	9.5500	9.5500	+20.886%	2	14	-34.031%
2024-12-30	7.9000	7.9000	7.9000	7.9000	+7.483%	13	14	-20.253%
2024-11-06	7.3500	7.3500	7.3500	7.3500	+9.538%	1	1	-14.286%
2024-11-05	6.7100	6.7100	6.7100	6.7100	+9.641%	1	1	-6.110%
2024-10-25	6.1200	6.1200	6.1200	6.1200	0.000%	2	1	+2.941%