Dark

CLS20260918P220
CLS Sep 18 2026 220.00 Put (CLS260918P00220000)
option OPRA

EOD

Aug 24, 2026

0.9300+3.333%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.4500	1.4500	0.8000	0.9300	+3.333%	14	255	0.000%
2026-08-21	0.9700	1.1000	0.9000	0.9000	-18.182%	54	241	+3.333%
2026-08-20	1.0500	1.1000	1.0500	1.1000	+10.000%	40	234	-15.455%
2026-08-19	0.5800	1.3600	0.5800	1.0000	+11.111%	145	224	-7.000%
2026-08-18	0.8000	0.9400	0.8000	0.9000	+80.000%	10	117	+3.333%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-28.571%	1	112	+86.000%
2026-08-14	0.6900	0.8500	0.6900	0.7000	-13.580%	13	113	+32.857%
2026-08-13	0.7100	0.8100	0.7100	0.8100	-32.500%	2	112	+14.815%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-36.508%	10	113	-22.500%
2026-08-11	1.8900	1.8900	1.8900	1.8900	+6.180%	1	123	-50.794%
2026-08-10	1.6400	1.7800	1.6400	1.7800	-24.255%	7	123	-47.753%
2026-08-07	2.6200	2.6200	2.3500	2.3500	-11.321%	5	120	-60.426%
2026-08-06	4.0000	4.1000	2.6500	2.6500	+34.518%	43	120	-64.906%
2026-08-04	2.1500	2.1500	1.9700	1.9700	-42.059%	6	97	-52.792%
2026-08-03	3.3000	4.6800	3.3000	3.4000	-10.526%	9	100	-72.647%
2026-07-31	2.2500	3.8000	2.2500	3.8000	+18.750%	6	93	-75.526%
2026-07-30	3.7000	3.7000	3.2000	3.2000	-36.634%	16	93	-70.938%
2026-07-29	4.0000	5.0500	4.0000	5.0500	+23.171%	2	88	-81.584%
2026-07-28	4.1000	4.4700	4.0000	4.1000	-43.448%	8	87	-77.317%
2026-07-27	8.8000	9.3800	7.2500	7.2500	-14.404%	17	87	-87.172%
2026-07-24	7.0000	8.4700	7.0000	8.4700	+44.786%	23	79	-89.020%
2026-07-23	5.5000	6.0200	5.5000	5.8500	-12.687%	23	75	-84.103%
2026-07-21	9.0000	9.4000	6.7000	6.7000	-35.266%	5	82	-86.119%
2026-07-20	10.5000	10.5000	9.7000	10.3500	-8.000%	14	84	-91.014%
2026-07-17	12.2500	12.2500	11.2500	11.2500	+58.451%	2	83	-91.733%
2026-07-08	7.1000	7.1000	7.1000	7.1000	-17.442%	1	85	-86.901%
2026-07-06	8.6000	8.6000	8.6000	8.6000	+22.857%	1	84	-89.186%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-2.098%	2	85	-86.714%
2026-06-30	8.2000	8.2000	7.1500	7.1500	-20.556%	6	83	-86.993%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-6.250%	1	86	-89.667%
2026-06-26	9.6000	9.6000	9.6000	9.6000	+32.414%	20	85	-90.313%
2026-06-24	7.5000	7.5000	7.2500	7.2500	-14.706%	2	65	-87.172%
2026-06-23	9.0100	9.0100	8.5000	8.5000	+25.000%	2	67	-89.059%
2026-06-22	7.5500	7.5500	6.8000	6.8000	+4.615%	2	67	-86.324%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-1.664%	1	66	-85.692%
2026-06-17	6.6000	6.6100	6.6000	6.6100	+5.760%	2	66	-85.930%
2026-06-15	6.6000	6.6000	6.2500	6.2500	-19.872%	2	66	-85.120%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-10.345%	5	67	-88.077%
2026-06-11	8.7000	8.7000	8.7000	8.7000	-6.952%	1	66	-89.310%
2026-06-10	9.2900	9.3500	9.2900	9.3500	+5.056%	12	67	-90.053%
2026-06-09	8.8000	9.7500	8.8000	8.9000	+12.516%	3	55	-89.551%
2026-06-08	8.0000	8.0000	7.9100	7.9100	+50.667%	2	52	-88.243%
2026-06-03	7.7000	7.7000	5.2500	5.2500	+1.156%	2	54	-82.286%
2026-06-02	4.7200	5.1900	4.7200	5.1900	-22.537%	6	54	-82.081%
2026-06-01	6.7000	6.7000	6.7000	6.7000	-7.586%	2	59	-86.119%
2026-05-29	7.2500	7.2500	7.2500	7.2500	-12.121%	1	61	-87.172%
2026-05-22	8.2500	8.2500	8.2500	8.2500	-19.118%	1	59	-88.727%
2026-05-21	10.8500	10.8500	10.2000	10.2000	-4.315%	3	57	-90.882%
2026-05-18	10.1800	10.6600	10.1800	10.6600	+36.667%	3	57	-91.276%
2026-05-14	7.8000	7.8000	7.8000	7.8000	-13.525%	1	54	-88.077%
2026-05-13	9.0200	9.0200	9.0200	9.0200	+12.189%	1	54	-89.690%
2026-05-11	8.0400	8.0400	8.0400	8.0400	+4.416%	8	54	-88.433%
2026-05-07	7.7000	7.7000	7.7000	7.7000	+27.273%	4	49	-87.922%
2026-05-05	6.0400	6.0500	6.0400	6.0500	-26.039%	2	45	-84.628%
2026-04-30	8.0700	8.1900	8.0700	8.1800	-23.480%	3	45	-88.631%
2026-04-28	10.3200	10.6900	9.3300	10.6900	+33.625%	8	45	-91.300%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-8.257%	1	43	-88.375%
2026-04-24	8.7200	8.7200	8.7200	8.7200	-6.237%	2	42	-89.335%
2026-04-22	9.0000	9.3000	9.0000	9.3000	-3.125%	3	44	-90.000%
2026-04-21	9.5500	9.6000	9.2000	9.6000	0.000%	55	90	-90.313%
2026-04-20	9.2000	9.6000	9.2000	9.6000	-16.522%	7	90	-90.313%
2026-04-16	11.5000	11.5000	11.5000	11.5000	-8.000%	2	92	-91.913%
2026-04-15	12.2000	12.5000	12.2000	12.5000	+6.838%	2	90	-92.560%
2026-04-14	12.8000	12.8000	11.7000	11.7000	-12.228%	7	91	-92.051%
2026-04-13	13.7400	13.7400	13.3300	13.3300	-13.442%	2	94	-93.023%
2026-04-10	15.3000	15.4000	15.0600	15.4000	-12.351%	15	93	-93.961%
2026-04-09	19.1300	19.1300	17.5700	17.5700	-8.727%	2	86	-94.707%
2026-04-08	19.2500	19.2500	19.2500	19.2500	-19.792%	1	86	-95.169%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-1.840%	1	85	-96.125%
2026-04-06	24.0000	24.4500	24.0000	24.4500	-2.590%	50	84	-96.196%
2026-04-02	25.1000	25.1000	25.1000	25.1000	+3.292%	4	37	-96.295%
2026-04-01	24.3000	24.3000	24.3000	24.3000	-15.331%	1	37	-96.173%
2026-03-31	28.7000	28.7000	28.7000	28.7000	-15.339%	1	36	-96.760%
2026-03-30	33.7000	33.9000	33.7000	33.9000	+15.306%	2	36	-97.257%
2026-03-27	29.4000	29.4000	29.4000	29.4000	+23.789%	8	35	-96.837%
2026-03-25	24.7000	24.7000	23.5800	23.7500	-6.899%	3	31	-96.084%
2026-03-24	25.5100	25.5100	25.5100	25.5100	-9.055%	1	32	-96.354%
2026-03-23	28.0500	28.0500	28.0500	28.0500	-5.396%	1	31	-96.684%
2026-03-20	31.5000	31.5000	29.6500	29.6500	-4.045%	3	32	-96.863%
2026-03-19	30.9000	30.9000	30.9000	30.9000	-0.323%	4	30	-96.990%
2026-03-17	31.0000	31.0000	31.0000	31.0000	-9.357%	1	30	-97.000%
2026-03-12	34.6000	34.6000	34.2000	34.2000	+4.110%	4	29	-97.281%
2026-03-09	37.2000	37.2000	32.8500	32.8500	-4.506%	3	31	-97.169%
2026-03-06	34.4000	34.4000	34.4000	34.4000	+2.534%	1	29	-97.297%
2026-03-04	33.5500	33.5500	33.5500	33.5500	-0.740%	1	28	-97.228%
2026-03-02	33.8000	33.8000	33.8000	33.8000	+24.723%	2	27	-97.249%
2026-02-24	27.1000	27.1000	27.1000	27.1000	-3.559%	1	25	-96.568%
2026-02-18	28.1000	28.1000	28.1000	28.1000	-11.774%	1	24	-96.690%
2026-02-17	32.0000	32.0000	31.8500	31.8500	+15.734%	2	23	-97.080%
2026-02-10	27.0000	27.5200	27.0000	27.5200	+2.115%	10	21	-96.621%
2026-02-09	26.9500	26.9500	26.9500	26.9500	-20.124%	6	16	-96.549%
2026-01-30	30.0800	33.7400	30.0800	33.7400	+5.438%	6	11	-97.244%
2026-01-29	32.0000	32.0000	32.0000	32.0000	+29.660%	2	6	-97.094%
2026-01-28	24.6800	24.6800	24.6800	24.6800	-2.835%	1	4	-96.232%
2026-01-27	25.4000	25.4000	25.4000	25.4000	-14.736%	1	5	-96.339%
2026-01-26	29.7900	29.7900	29.7900	29.7900	-15.417%	1	5	-96.878%
2026-01-22	34.4700	35.2200	34.4700	35.2200	+15.475%	2	4	-97.359%
2026-01-21	30.5000	30.5000	30.5000	30.5000	0.000%	2	2	-96.951%