Dark

CLOV20270115P3
CLOV Jan 15 2027 3.00 Put (CLOV270115P00003000)
option OPRA

EOD

Sep 30, 2026

0.2500+66.667%(+0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2500	0.2500	0.2500	0.2500	+66.667%	5	2,602	0.000%
2026-09-29	0.1500	0.1500	0.1500	0.1500	+25.000%	10	2,607	+66.667%
2026-09-28	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,607	+108.333%
2026-09-22	0.1500	0.1500	0.1200	0.1200	+20.000%	2	2,605	+108.333%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+11.111%	7	2,605	+150.000%
2026-09-15	0.1000	0.1200	0.0900	0.0900	-40.000%	110	2,598	+177.778%
2026-09-04	0.1400	0.1500	0.1400	0.1500	-6.250%	8	2,687	+66.667%
2026-08-28	0.1600	0.1600	0.1600	0.1600	-20.000%	50	2,687	+56.250%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+5.263%	20	2,737	+25.000%
2026-08-17	0.2000	0.2000	0.1900	0.1900	+5.556%	3	2,755	+31.579%
2026-08-13	0.2400	0.2400	0.1800	0.1800	0.000%	2	2,757	+38.889%
2026-08-12	0.2000	0.2000	0.1800	0.1800	-33.333%	10	2,757	+38.889%
2026-07-28	0.3200	0.3200	0.2700	0.2700	0.000%	26	2,757	-7.407%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-6.897%	4	2,770	-7.407%
2026-07-17	0.2900	0.2900	0.2900	0.2900	+16.000%	101	2,766	-13.793%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+19.048%	1	2,766	0.000%
2026-07-02	0.2200	0.3000	0.2100	0.2100	0.000%	612	3,180	+19.048%
2026-07-01	0.3800	0.3800	0.2100	0.2100	+10.526%	2	3,180	+19.048%
2026-06-26	0.1900	0.1900	0.1900	0.1900	-17.391%	5	3,180	+31.579%
2026-06-22	0.2200	0.2400	0.2200	0.2300	-14.815%	78	3,180	+8.696%
2026-06-18	0.2500	0.3200	0.2500	0.2700	-3.571%	8	3,213	-7.407%
2026-06-17	0.2800	0.2800	0.2800	0.2800	+12.000%	15	3,213	-10.714%
2026-06-15	0.3000	0.3000	0.2500	0.2500	-13.793%	7	3,228	0.000%
2026-06-12	0.3300	0.3300	0.2900	0.2900	+11.538%	198	3,235	-13.793%
2026-06-11	0.2200	0.3200	0.2200	0.2600	-13.333%	15	3,043	-3.846%
2026-06-10	0.5600	0.5600	0.3000	0.3000	-26.829%	50	3,030	-16.667%
2026-06-09	0.3200	0.4100	0.2800	0.4100	+5.128%	454	3,075	-39.024%
2026-06-08	0.4700	0.4800	0.3600	0.3900	+2.632%	12	3,525	-35.897%
2026-06-05	0.4000	0.4800	0.3600	0.3800	+2.703%	25	3,530	-34.211%
2026-06-04	0.3500	0.4100	0.3500	0.3700	-17.778%	8	3,530	-32.432%
2026-06-03	0.4100	0.5500	0.4100	0.4500	+9.756%	13	3,530	-44.444%
2026-06-02	0.4100	0.4800	0.3400	0.4100	+7.895%	48	3,530	-39.024%
2026-05-29	0.4100	0.4100	0.3800	0.3800	+5.556%	8	3,530	-34.211%
2026-05-28	0.4500	0.4500	0.3100	0.3600	-30.769%	9	3,530	-30.556%
2026-05-27	0.4600	0.6000	0.4600	0.5200	+8.333%	4	3,531	-51.923%
2026-05-26	0.4500	0.5100	0.4300	0.4800	+2.128%	47	3,531	-47.917%
2026-05-20	0.4800	0.5800	0.4400	0.4700	-4.082%	18	3,534	-46.809%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-3.922%	10	3,525	-48.980%
2026-05-18	0.5300	0.5300	0.5100	0.5100	-5.556%	6	3,525	-50.980%
2026-05-15	0.5400	0.5500	0.5100	0.5400	0.000%	16	3,525	-53.704%
2026-05-14	0.6100	0.6100	0.5400	0.5400	+5.882%	2	3,541	-53.704%
2026-05-13	0.6800	0.6800	0.4900	0.5100	-13.559%	36	3,603	-50.980%
2026-05-12	0.6000	0.6000	0.5300	0.5900	0.000%	26	3,603	-57.627%
2026-05-11	0.7900	0.7900	0.5900	0.5900	-21.333%	32	3,603	-57.627%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-7.407%	1	3,633	-66.667%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-11.957%	50	3,633	-69.136%
2026-05-05	0.9200	0.9200	0.9200	0.9200	+9.524%	1	3,583	-72.826%
2026-05-04	0.8000	0.9400	0.8000	0.8400	-4.545%	65	3,584	-70.238%
2026-04-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	3,585	-71.591%
2026-04-28	0.8800	0.8800	0.8800	0.8800	-10.204%	10	3,587	-71.591%
2026-04-24	0.9800	0.9900	0.9800	0.9800	-10.909%	6	3,577	-74.490%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-14.729%	20	3,577	-77.273%
2026-04-07	1.2900	1.2900	1.2900	1.2900	-10.417%	1	3,597	-80.620%
2026-04-01	1.4900	1.4900	1.4400	1.4400	+9.924%	52	3,597	-82.639%
2026-03-31	1.3100	1.3100	1.3100	1.3100	+3.150%	6	3,546	-80.916%
2026-03-23	1.2700	1.2700	1.2700	1.2700	+2.419%	1	3,552	-80.315%
2026-03-20	1.2400	1.2400	1.2400	1.2400	+3.333%	1	3,552	-79.839%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-8.397%	30	3,552	-79.167%
2026-02-24	1.3100	1.3100	1.3100	1.3100	-0.758%	5	3,522	-80.916%
2026-02-11	1.3200	1.3200	1.3200	1.3200	+10.000%	1	3,517	-81.061%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-9.774%	1	3,518	-79.167%
2026-02-05	1.2900	1.3600	1.2900	1.3300	+3.101%	108	3,517	-81.203%
2026-02-04	1.2900	1.2900	1.2900	1.2900	+1.575%	1	3,410	-80.620%
2026-02-03	1.2500	1.4500	1.2500	1.2700	+5.833%	62	3,409	-80.315%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+14.286%	10	3,351	-79.167%
2026-01-23	1.0500	1.0500	1.0500	1.0500	0.000%	1	3,341	-76.190%
2026-01-22	1.0000	1.0500	1.0000	1.0500	-0.943%	100	3,340	-76.190%
2026-01-16	1.0500	1.0600	1.0500	1.0600	+6.000%	12	3,228	-76.415%
2026-01-14	0.9200	1.0000	0.9200	1.0000	-9.091%	320	3,228	-75.000%
2026-01-08	1.0000	1.1000	1.0000	1.1000	+1.852%	400	2,910	-77.273%
2026-01-05	1.1600	1.1600	1.0800	1.0800	-14.961%	135	2,771	-76.852%
2025-12-31	1.2700	1.2700	1.2700	1.2700	+14.414%	100	2,771	-80.315%
2025-12-30	1.1100	1.1100	1.1100	1.1100	+0.909%	1	2,771	-77.477%
2025-12-19	1.1200	1.1200	1.1000	1.1000	0.000%	7	2,770	-77.273%
2025-12-18	1.1000	1.1000	1.1000	1.1000	+57.143%	100	2,763	-77.273%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-36.364%	1	2,663	-64.286%
2025-12-12	1.0500	1.1000	1.0500	1.1000	0.000%	333	2,662	-77.273%
2025-12-11	1.1000	1.1000	1.1000	1.1000	-16.667%	200	2,329	-77.273%
2025-12-04	1.3200	1.3200	1.3200	1.3200	-2.941%	1	2,129	-81.061%
2025-11-26	1.3600	1.3600	1.3600	1.3600	+8.800%	10	2,120	-81.618%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+19.048%	200	2,120	-80.000%
2025-11-05	1.1300	1.1300	1.0500	1.0500	-6.250%	5	1,920	-76.190%
2025-11-04	1.1200	1.1200	1.1200	1.1200	+31.765%	3	1,916	-77.679%
2025-11-03	1.0100	1.0100	0.8500	0.8500	-10.526%	653	1,377	-70.588%
2025-10-24	1.0300	1.0300	0.9500	0.9500	-19.492%	6	1,377	-73.684%
2025-10-07	1.1800	1.1800	1.1800	1.1800	-13.235%	1	1,380	-78.814%
2025-10-01	1.1100	1.3600	1.0500	1.3600	+32.039%	63	1,380	-81.618%
2025-09-25	1.0300	1.0300	1.0300	1.0300	+1.980%	1	1,329	-75.728%
2025-09-23	1.0100	1.0100	0.9700	1.0100	-3.810%	23	1,328	-75.248%
2025-09-22	1.0500	1.0500	0.9800	1.0500	+0.962%	7	1,333	-76.190%
2025-09-17	1.0100	1.0400	1.0100	1.0400	+1.961%	150	1,328	-75.962%
2025-09-16	1.0000	1.0200	1.0000	1.0200	-1.923%	201	1,478	-75.490%
2025-09-15	1.0400	1.0400	1.0400	1.0400	+2.970%	1	1,277	-75.962%
2025-09-12	1.0100	1.0100	1.0100	1.0100	0.000%	32	1,277	-75.248%
2025-09-10	1.0300	1.0600	1.0100	1.0100	-12.931%	76	1,260	-75.248%
2025-09-04	1.1700	1.1700	1.1600	1.1600	-6.452%	99	1,184	-78.448%
2025-08-28	1.2400	1.2400	1.2400	1.2400	-1.587%	1	1,085	-79.839%
2025-08-25	1.1700	1.2600	1.1700	1.2600	-10.000%	5	1,084	-80.159%
2025-08-20	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,088	-82.143%
2025-08-19	1.3000	1.3000	1.3000	1.3000	+1.563%	51	1,087	-80.769%
2025-08-18	1.2500	1.2800	1.2500	1.2800	-1.538%	5	1,036	-80.469%
2025-08-15	1.3000	1.3000	1.3000	1.3000	-2.256%	1	1,041	-80.769%
2025-08-14	1.3300	1.3300	1.3300	1.3300	+3.101%	3	1,040	-81.203%
2025-08-13	1.3100	1.3100	1.2900	1.2900	-17.308%	2	1,037	-80.620%
2025-08-08	1.5600	1.5600	1.5600	1.5600	+6.122%	2	1,038	-83.974%
2025-08-06	1.2400	1.5200	1.2400	1.4700	+19.512%	197	1,038	-82.993%
2025-08-05	1.2000	1.2300	1.2000	1.2300	+3.361%	114	855	-79.675%
2025-08-04	1.1900	1.1900	1.1900	1.1900	+13.333%	1	743	-78.992%
2025-07-24	1.0000	1.0500	1.0000	1.0500	+14.130%	66	742	-76.190%
2025-07-23	0.9100	0.9200	0.9000	0.9200	+2.222%	37	676	-72.826%
2025-07-22	0.9300	0.9300	0.9000	0.9000	-7.216%	104	639	-72.222%
2025-07-21	1.0000	1.0000	0.9500	0.9700	-1.020%	19	539	-74.227%
2025-07-18	0.9800	0.9800	0.9800	0.9800	-2.000%	6	531	-74.490%
2025-07-17	1.0500	1.0500	1.0000	1.0000	-4.762%	51	525	-75.000%
2025-07-16	1.0500	1.0500	1.0500	1.0500	+10.526%	28	476	-76.190%
2025-07-15	0.9500	0.9500	0.9500	0.9500	-9.524%	3	448	-73.684%
2025-07-14	1.0600	1.0600	1.0200	1.0500	0.000%	14	445	-76.190%
2025-07-11	1.0500	1.0500	1.0500	1.0500	+3.960%	20	443	-76.190%
2025-07-10	1.0100	1.0100	1.0100	1.0100	+6.316%	5	423	-75.248%
2025-07-08	0.8200	1.0300	0.8200	0.9500	-12.037%	91	418	-73.684%
2025-06-27	1.0800	1.0800	1.0800	1.0800	-15.625%	10	329	-76.852%
2025-06-12	1.2800	1.2800	1.2800	1.2800	+33.333%	1	319	-80.469%
2025-06-05	0.9600	0.9600	0.9600	0.9600	+6.667%	17	318	-73.958%
2025-06-02	0.9000	0.9000	0.9000	0.9000	+1.124%	1	301	-72.222%
2025-05-30	0.8900	0.8900	0.8900	0.8900	-8.247%	6	300	-71.910%
2025-05-23	0.9700	0.9700	0.9700	0.9700	+19.753%	2	297	-74.227%
2025-05-19	0.8100	0.8100	0.8100	0.8100	-12.903%	1	297	-69.136%
2025-05-15	0.9000	0.9300	0.9000	0.9300	-1.064%	61	296	-73.118%
2025-05-09	0.9400	0.9400	0.9400	0.9400	+28.767%	2	235	-73.404%
2025-05-07	0.8800	0.8800	0.7300	0.7300	-29.126%	16	234	-65.753%
2025-05-05	1.0300	1.0300	1.0300	1.0300	0.000%	1	219	-75.728%
2025-05-02	1.0300	1.0300	1.0300	1.0300	+0.980%	10	218	-75.728%
2025-05-01	1.0200	1.0200	1.0200	1.0200	-0.971%	5	223	-75.490%
2025-04-29	1.0300	1.0300	1.0300	1.0300	+6.186%	1	218	-75.728%
2025-04-15	0.9500	0.9700	0.9500	0.9700	0.000%	10	217	-74.227%
2025-04-14	0.8200	0.9800	0.8200	0.9700	+61.667%	16	207	-74.227%
2025-04-04	0.6000	0.6000	0.6000	0.6000	-38.776%	10	191	-58.333%
2025-03-18	0.9900	0.9900	0.9200	0.9800	-4.854%	23	191	-74.490%
2025-03-14	1.0300	1.0300	1.0300	1.0300	-1.905%	4	174	-75.728%
2025-03-13	1.0600	1.0600	1.0200	1.0500	+2.941%	20	156	-76.190%
2025-03-12	1.0200	1.0200	1.0200	1.0200	-15.000%	5	156	-75.490%
2024-12-30	1.1100	1.2000	1.1100	1.2000	-6.977%	18	154	-79.167%
2024-12-19	1.2900	1.2900	1.2900	1.2900	+16.216%	1	152	-80.620%
2024-12-12	1.0900	1.1100	1.0900	1.1100	+6.731%	3	151	-77.477%
2024-12-11	1.0400	1.0400	1.0400	1.0400	-7.965%	4	148	-75.962%
2024-12-10	1.1200	1.1400	1.1200	1.1300	-11.024%	29	144	-77.876%
2024-11-13	1.2700	1.2700	1.2700	1.2700	-3.053%	1	139	-80.315%
2024-11-12	1.3300	1.3300	1.2000	1.3100	+4.800%	3	140	-80.916%
2024-11-07	1.2500	1.2500	1.2500	1.2500	+14.679%	20	139	-80.000%
2024-11-05	1.0900	1.0900	1.0900	1.0900	-8.403%	1	119	-77.064%
2024-10-25	1.1900	1.1900	1.1900	1.1900	+5.310%	2	119	-78.992%
2024-10-21	1.1300	1.1300	1.1300	1.1300	+7.619%	3	119	-77.876%
2024-10-09	1.0500	1.0500	1.0500	1.0500	-4.545%	100	119	-76.190%
2024-10-08	1.1000	1.1000	1.1000	1.1000	-8.333%	3	19	-77.273%
2024-10-03	1.2800	1.5000	1.2000	1.2000	-11.111%	3	16	-79.167%
2024-10-02	1.3500	1.3500	1.3500	1.3500	+8.000%	5	16	-81.481%
2024-09-24	1.2500	1.2500	1.2500	1.2500	-10.714%	1	11	-80.000%
2024-09-19	1.4000	1.4000	1.4000	1.4000	0.000%	10	10	-82.143%

.dark-mode .T5rfWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5rfWx{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115P3CLOV Jan 15 2027 3.00 Put (CLOV270115P00003000)option OPRA

CLOV20270115P3
CLOV Jan 15 2027 3.00 Put (CLOV270115P00003000)
option OPRA