Dark

CLOV20270115P4
CLOV Jan 15 2027 4.00 Put (CLOV270115P00004000)
option OPRA

EOD

Sep 30, 2026

0.4000-2.439%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4000	0.4000	0.4000	-2.439%	10	2,926	0.000%
2026-09-29	0.4100	0.4100	0.4100	0.4100	-6.818%	10	2,916	-2.439%
2026-09-28	0.4000	0.4400	0.4000	0.4400	+22.222%	5	2,906	-9.091%
2026-09-25	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,904	+11.111%
2026-09-21	0.3800	0.3800	0.3800	0.3800	+2.703%	1	2,903	+5.263%
2026-09-17	0.4000	0.4000	0.3700	0.3700	-9.756%	98	2,903	+8.108%
2026-09-16	0.4100	0.4100	0.4100	0.4100	+10.811%	4	2,805	-2.439%
2026-09-15	0.3600	0.3800	0.2500	0.3700	+27.586%	328	2,801	+8.108%
2026-09-14	0.3100	0.3100	0.2900	0.2900	-14.706%	13	2,612	+37.931%
2026-09-10	0.4000	0.4000	0.3400	0.3400	-35.849%	3	2,624	+17.647%
2026-09-09	0.5300	0.5300	0.5300	0.5300	+15.217%	9	2,625	-24.528%
2026-09-08	0.5100	0.5100	0.4600	0.4600	-6.122%	80	2,616	-13.043%
2026-09-01	0.4900	0.5100	0.4800	0.4900	-5.769%	339	2,586	-18.367%
2026-08-31	0.5200	0.5200	0.5200	0.5200	0.000%	20	2,693	-23.077%
2026-08-27	0.5300	0.5300	0.5200	0.5200	-3.704%	34	2,693	-23.077%
2026-08-26	0.5400	0.5400	0.5400	0.5400	-8.475%	1	2,726	-25.926%
2026-08-25	0.5900	0.5900	0.5900	0.5900	-1.667%	1	2,727	-32.203%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,727	-33.333%
2026-08-18	0.5500	0.5500	0.5500	0.5500	+3.774%	2	2,726	-27.273%
2026-08-17	0.4500	0.5500	0.4500	0.5300	+17.778%	47	2,724	-24.528%
2026-08-14	0.4700	0.4700	0.4500	0.4500	-4.255%	210	2,726	-11.111%
2026-08-12	0.6000	0.6000	0.4700	0.4700	-14.545%	55	2,896	-14.894%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+27.907%	3	2,846	-27.273%
2026-08-07	0.4300	0.4300	0.4300	0.4300	-18.868%	1	2,846	-6.977%
2026-08-06	0.5200	0.5300	0.4600	0.5300	-25.352%	32	2,847	-24.528%
2026-08-05	0.6800	0.7100	0.6500	0.7100	+4.412%	381	2,866	-43.662%
2026-08-03	0.6900	0.6900	0.6800	0.6800	-1.449%	630	2,488	-41.176%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-4.167%	50	1,858	-42.029%
2026-07-28	0.7100	0.7500	0.7100	0.7200	+9.091%	56	1,808	-44.444%
2026-07-24	0.6000	0.6600	0.6000	0.6600	+8.197%	2	1,752	-39.394%
2026-07-23	0.6300	0.6300	0.6000	0.6100	+5.172%	187	1,751	-34.426%
2026-07-22	0.5800	0.5800	0.5800	0.5800	-12.121%	1	1,570	-31.034%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+6.452%	2	1,570	-39.394%
2026-07-15	0.5600	0.6200	0.5600	0.6200	+8.772%	62	1,568	-35.484%
2026-07-14	0.5700	0.6200	0.5700	0.5700	-12.308%	140	1,575	-29.825%
2026-07-13	0.6200	0.6600	0.6100	0.6500	-4.412%	108	1,627	-38.462%
2026-07-10	0.5400	0.6800	0.5400	0.6800	+36.000%	6	1,625	-41.176%
2026-06-29	0.4800	0.5100	0.4800	0.5000	-13.793%	130	1,619	-20.000%
2026-06-23	0.6000	0.6000	0.5800	0.5800	+1.754%	3	1,589	-31.034%
2026-06-22	0.5200	0.5800	0.5200	0.5700	-5.000%	233	1,587	-29.825%
2026-06-18	0.6400	0.6500	0.6000	0.6000	0.000%	4	1,612	-33.333%
2026-06-16	0.6300	0.6300	0.6000	0.6000	0.000%	86	1,612	-33.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-14.286%	17	1,655	-33.333%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+16.667%	201	1,655	-42.857%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,526	-33.333%
2026-06-10	0.6300	0.6600	0.6000	0.6600	-5.714%	9	1,525	-39.394%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-19.540%	13	1,521	-42.857%
2026-06-08	0.8700	0.8700	0.8700	0.8700	+4.819%	400	1,508	-54.023%
2026-06-04	0.8300	0.8300	0.8300	0.8300	-21.698%	1	1,108	-51.807%
2026-06-03	1.0600	1.0600	1.0600	1.0600	+17.778%	3	1,107	-62.264%
2026-05-29	0.8800	0.9000	0.8500	0.9000	+12.500%	64	1,110	-55.556%
2026-05-28	0.9400	0.9400	0.7600	0.8000	-25.926%	6	1,114	-50.000%
2026-05-26	1.0800	1.0800	1.0800	1.0800	+6.931%	2	1,114	-62.963%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-2.885%	2	1,112	-60.396%
2026-05-20	1.0400	1.0400	1.0400	1.0400	-0.952%	5	1,110	-61.538%
2026-05-19	1.0500	1.0500	1.0500	1.0500	-7.080%	2	1,111	-61.905%
2026-05-15	1.1200	1.1300	1.1200	1.1300	+1.802%	3	1,111	-64.602%
2026-05-14	1.1100	1.1100	1.1100	1.1100	+4.717%	5	1,114	-63.964%
2026-05-13	1.3100	1.3100	0.9700	1.0600	-10.169%	126	1,126	-62.264%
2026-05-12	1.1400	1.1800	1.1400	1.1800	-26.708%	10	1,126	-66.102%
2026-05-05	1.5900	1.6300	1.5900	1.6100	+1.258%	21	1,126	-75.155%
2026-05-04	1.5900	1.5900	1.5900	1.5900	-21.675%	1	1,147	-74.843%
2026-04-14	2.0300	2.0300	2.0300	2.0300	-11.739%	5	1,146	-80.296%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+9.524%	50	1,146	-82.609%
2026-03-02	2.1000	2.1000	2.1000	2.1000	0.000%	2	1,166	-80.952%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-5.405%	2	1,164	-80.952%
2026-02-24	2.2100	2.2200	2.2100	2.2200	+2.778%	30	1,162	-81.982%
2026-02-13	2.1400	2.1600	2.1400	2.1600	+16.757%	7	1,181	-81.481%
2026-02-12	1.8500	1.8500	1.8500	1.8500	-25.403%	1	1,181	-78.378%
2026-02-11	2.1400	2.4800	2.1400	2.4800	+15.349%	64	1,180	-83.871%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+6.965%	1	1,180	-81.395%
2026-01-30	2.0100	2.0100	2.0100	2.0100	+8.065%	101	1,179	-80.100%
2026-01-26	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,079	-78.495%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+1.190%	30	1,078	-76.471%
2026-01-14	1.6800	1.6800	1.6800	1.6800	-6.145%	100	1,048	-76.190%
2026-01-09	1.7900	1.7900	1.7900	1.7900	-1.648%	2	1,139	-77.654%
2026-01-07	1.8200	1.8200	1.8200	1.8200	-2.151%	100	1,137	-78.022%
2025-12-29	1.8600	1.8600	1.8600	1.8600	0.000%	1	1,037	-78.495%
2025-12-26	1.7300	1.9100	1.7300	1.8600	+0.541%	9	1,036	-78.495%
2025-12-18	1.8600	1.8700	1.8500	1.8500	-2.632%	42	1,028	-78.378%
2025-12-17	1.9000	1.9000	1.9000	1.9000	+3.261%	1	986	-78.947%
2025-12-15	1.8200	1.8800	1.8200	1.8400	-16.742%	63	985	-78.261%
2025-11-20	2.2400	2.2500	2.2100	2.2100	+31.548%	201	922	-81.900%
2025-11-19	1.9100	1.9100	1.6800	1.6800	-15.152%	100	996	-76.190%
2025-11-07	1.8000	1.9900	1.8000	1.9800	+22.981%	12	900	-79.798%
2025-11-04	1.6100	1.6100	1.6100	1.6100	+1.258%	3	893	-75.155%
2025-10-31	1.5900	1.5900	1.5900	1.5900	+9.655%	3	893	-74.843%
2025-10-28	1.4000	1.4500	1.4000	1.4500	-28.922%	5	890	-72.414%
2025-10-10	2.0700	2.0700	2.0400	2.0400	+2.000%	6	890	-80.392%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-3.382%	5	888	-80.000%
2025-10-02	2.0700	2.0700	2.0700	2.0700	+20.349%	100	883	-80.676%
2025-09-29	1.8500	1.8500	1.7200	1.7200	0.000%	3	783	-76.744%
2025-09-17	1.7200	1.7200	1.7200	1.7200	-3.371%	13	782	-76.744%
2025-09-12	1.7800	1.7800	1.7800	1.7800	-9.184%	1	769	-77.528%
2025-08-27	1.9600	1.9600	1.9600	1.9600	0.000%	1	768	-79.592%
2025-08-26	1.9600	1.9600	1.9600	1.9600	+0.513%	50	767	-79.592%
2025-08-25	1.9500	1.9500	1.9500	1.9500	0.000%	39	717	-79.487%
2025-08-22	1.9500	1.9500	1.9500	1.9500	-5.340%	100	678	-79.487%
2025-08-19	2.0600	2.0600	2.0600	2.0600	+0.488%	2	778	-80.583%
2025-08-15	2.0500	2.0500	2.0500	2.0500	-3.756%	50	780	-80.488%
2025-08-14	2.1300	2.1300	2.1300	2.1300	-10.127%	2	730	-81.221%
2025-08-08	2.3700	2.3700	2.3700	2.3700	+3.043%	27	728	-83.122%
2025-08-06	2.2500	2.3000	2.2500	2.3000	+24.324%	9	728	-82.609%
2025-08-04	1.8500	1.8500	1.8500	1.8500	-0.538%	1	721	-78.378%
2025-07-29	1.8600	1.8600	1.8600	1.8600	+3.333%	100	720	-78.495%
2025-07-25	1.8000	1.8000	1.8000	1.8000	+12.500%	58	620	-77.778%
2025-07-22	1.6000	1.6000	1.6000	1.6000	-18.782%	100	562	-75.000%
2025-07-21	1.9700	1.9700	1.9700	1.9700	+15.882%	2	462	-79.695%
2025-07-17	1.6600	1.7000	1.6600	1.7000	-7.104%	3	462	-76.471%
2025-07-15	1.8300	1.8300	1.8300	1.8300	+8.929%	5	459	-78.142%
2025-07-14	1.7700	1.7700	1.6800	1.6800	-4.000%	5	454	-76.190%
2025-07-09	1.7500	1.7500	1.7500	1.7500	-1.685%	2	449	-77.143%
2025-07-02	1.7800	1.7800	1.7800	1.7800	+1.714%	100	449	-77.528%
2025-07-01	1.7500	1.7500	1.7500	1.7500	+2.339%	50	349	-77.143%
2025-06-17	1.7100	1.7100	1.7100	1.7100	+10.323%	4	399	-76.608%
2025-05-29	1.5500	1.5500	1.5500	1.5500	+3.333%	50	395	-74.194%
2025-05-22	1.5000	1.5000	1.5000	1.5000	+0.671%	100	345	-73.333%
2025-05-19	1.4900	1.4900	1.4900	1.4900	-16.292%	4	245	-73.154%
2025-05-05	1.7800	1.7800	1.7800	1.7800	+4.094%	9	249	-77.528%
2025-04-28	1.7100	1.7100	1.7100	1.7100	+16.327%	1	249	-76.608%
2025-04-14	1.4700	1.4700	1.4700	1.4700	+2.083%	1	250	-72.789%
2025-04-10	1.4400	1.4700	1.4400	1.4400	-14.793%	17	249	-72.222%
2025-04-09	1.6000	1.6900	1.6000	1.6900	+7.643%	11	232	-76.331%
2025-04-08	1.5400	1.6200	1.5400	1.5700	-7.647%	30	221	-74.522%
2025-04-07	1.7100	1.7100	1.7000	1.7000	0.000%	10	191	-76.471%
2025-04-04	1.6700	1.7200	1.6700	1.7000	+11.111%	70	181	-76.471%
2025-03-25	1.5300	1.5300	1.5300	1.5300	-4.375%	5	146	-73.856%
2025-03-21	1.5900	1.6000	1.5900	1.6000	-1.840%	4	141	-75.000%
2025-03-20	1.6300	1.6400	1.6300	1.6300	+1.242%	20	139	-75.460%
2025-03-19	1.6100	1.6100	1.6100	1.6100	0.000%	40	119	-75.155%
2025-03-07	1.6100	1.6100	1.6100	1.6100	-3.012%	16	83	-75.155%
2025-02-28	1.6600	1.6600	1.6600	1.6600	+7.792%	8	83	-75.904%
2025-02-24	1.5400	1.5400	1.5400	1.5400	+3.356%	3	79	-74.026%
2025-02-20	1.4400	1.4900	1.4400	1.4900	+1.361%	7	79	-73.154%
2025-02-14	1.4700	1.4700	1.4700	1.4700	+5.000%	4	79	-72.789%
2025-02-13	1.4000	1.4000	1.4000	1.4000	-2.098%	10	69	-71.429%
2025-02-11	1.4300	1.4300	1.4300	1.4300	-6.536%	2	69	-72.028%
2025-02-06	1.5300	1.5300	1.5300	1.5300	+2.000%	3	67	-73.856%
2025-01-31	1.5000	1.5000	1.5000	1.5000	0.000%	2	64	-73.333%
2025-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	8	64	-73.333%
2025-01-23	1.3500	1.4000	1.3500	1.4000	-26.316%	21	56	-71.429%
2025-01-16	1.4900	1.9000	1.4500	1.9000	+8.571%	3	49	-78.947%
2024-12-17	1.7500	1.7500	1.7500	1.7500	-1.685%	1	48	-77.143%
2024-12-13	1.8200	1.8200	1.7800	1.7800	-13.171%	4	48	-77.528%
2024-12-10	1.8200	2.0500	1.8200	2.0500	+75.214%	26	46	-80.488%
2024-10-15	1.1700	1.1700	1.1700	1.1700	-45.581%	20	21	-65.812%
2024-09-16	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-81.395%

.dark-mode .CJrtJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJrtJW{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115P4CLOV Jan 15 2027 4.00 Put (CLOV270115P00004000)option OPRA

CLOV20270115P4
CLOV Jan 15 2027 4.00 Put (CLOV270115P00004000)
option OPRA