Dark

CLS20260918P230
CLS Sep 18 2026 230.00 Put (CLS260918P00230000)
option OPRA

EOD

Aug 24, 2026

1.52+2.013%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.0000	2.0000	1.5200	1.5200	+2.013%	2	211	0.000%
2026-08-21	1.5500	1.7500	1.4900	1.4900	-17.222%	17	210	+2.013%
2026-08-20	0.8200	1.9000	0.8200	1.8000	+9.091%	18	197	-15.556%
2026-08-19	2.2000	2.2000	1.6500	1.6500	+13.793%	12	187	-7.879%
2026-08-18	1.0000	1.4500	1.0000	1.4500	+15.079%	22	184	+4.828%
2026-08-14	1.2600	1.2600	1.2600	1.2600	+48.235%	2	172	+20.635%
2026-08-13	1.2000	1.2300	0.8500	0.8500	-39.286%	10	172	+78.824%
2026-08-12	1.5000	1.5500	1.2300	1.4000	-40.426%	17	180	+8.571%
2026-08-11	2.7000	2.7000	2.3500	2.3500	-4.858%	16	185	-35.319%
2026-08-10	2.3700	2.5000	2.3500	2.4700	-25.826%	8	170	-38.462%
2026-08-07	3.4000	3.7100	3.3200	3.3300	-15.696%	11	170	-54.354%
2026-08-06	5.4700	5.4700	3.6500	3.9500	+61.224%	47	168	-61.519%
2026-08-05	2.4800	2.4800	2.4500	2.4500	+0.823%	3	146	-37.959%
2026-08-04	2.8600	2.8600	2.4300	2.4300	-45.393%	4	146	-37.449%
2026-08-03	5.4000	6.2000	4.4500	4.4500	-6.709%	5	148	-65.843%
2026-07-31	2.9100	4.7700	2.9100	4.7700	+19.250%	4	147	-68.134%
2026-07-30	4.5800	4.5800	4.0000	4.0000	-25.234%	2	145	-62.000%
2026-07-29	5.3500	5.3500	5.3500	5.3500	-2.727%	2	145	-71.589%
2026-07-28	5.5000	7.2000	5.4400	5.5000	-29.487%	10	143	-72.364%
2026-07-27	11.5000	13.0000	7.8000	7.8000	-21.608%	32	144	-80.513%
2026-07-24	10.0000	10.0000	9.2000	9.9500	+25.157%	3	156	-84.724%
2026-07-23	7.9500	7.9500	7.9500	7.9500	-17.188%	1	156	-80.881%
2026-07-21	11.0000	11.0000	9.6000	9.6000	-31.429%	3	155	-84.167%
2026-07-17	14.5000	14.5000	14.0000	14.0000	+7.692%	7	154	-89.143%
2026-07-16	10.7000	13.0000	10.7000	13.0000	+68.831%	4	152	-88.308%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+6.944%	1	148	-80.260%
2026-07-09	6.7600	7.2000	6.7500	7.2000	-22.581%	4	148	-78.889%
2026-07-08	9.7000	9.7000	9.3000	9.3000	-6.061%	3	149	-83.656%
2026-07-06	9.9000	9.9000	9.9000	9.9000	-17.500%	1	149	-84.646%
2026-07-02	10.4600	12.0000	10.4600	12.0000	+35.593%	2	149	-87.333%
2026-07-01	8.7500	8.8500	8.7500	8.8500	-12.722%	2	149	-82.825%
2026-06-30	10.1700	10.1700	10.1400	10.1400	-10.027%	4	148	-85.010%
2026-06-26	11.6000	11.6000	11.2300	11.2700	+33.373%	7	145	-86.513%
2026-06-22	8.4500	8.4500	8.4500	8.4500	+16.552%	75	138	-82.012%
2026-06-15	7.9800	7.9800	7.2500	7.2500	-30.952%	18	193	-79.034%
2026-06-11	10.5000	10.5000	10.5000	10.5000	+16.022%	1	178	-85.524%
2026-06-09	9.0500	9.0500	9.0500	9.0500	+16.774%	1	178	-83.204%
2026-06-04	7.6900	7.7500	7.6900	7.7500	+34.315%	2	178	-80.387%
2026-06-03	5.7700	5.7700	5.7700	5.7700	+10.325%	1	178	-73.657%
2026-06-02	5.1500	6.5000	5.0000	5.2300	-31.275%	7	178	-70.937%
2026-06-01	8.0000	8.0000	7.5000	7.6100	-9.941%	4	177	-80.026%
2026-05-29	9.4200	9.4200	8.4500	8.4500	-7.143%	81	177	-82.012%
2026-05-26	9.1000	9.1000	9.1000	9.1000	-11.392%	4	100	-83.297%
2026-05-22	10.4000	10.4000	10.2600	10.2700	-16.232%	3	100	-85.200%
2026-05-21	12.3100	12.3100	12.2600	12.2600	+0.905%	2	99	-87.602%
2026-05-20	12.1500	12.1500	12.1500	12.1500	-10.000%	1	99	-87.490%
2026-05-19	13.8000	13.8000	13.5000	13.5000	+9.312%	3	96	-88.741%
2026-05-18	12.3500	12.3500	12.3500	12.3500	+17.619%	1	96	-87.692%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-4.545%	1	96	-85.524%
2026-05-12	10.5000	11.6000	10.5000	11.0000	+52.355%	134	96	-86.182%
2026-05-05	7.2200	7.2200	7.2200	7.2200	-5.621%	1	49	-78.947%
2026-05-04	7.6500	7.6500	7.6500	7.6500	-3.165%	1	49	-80.131%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-12.222%	1	47	-80.759%
2026-04-30	9.5700	9.7900	9.0000	9.0000	-24.370%	7	47	-83.111%
2026-04-29	11.6000	11.9000	11.4000	11.9000	-6.520%	6	50	-87.227%
2026-04-28	12.2100	12.7300	11.2000	12.7300	+26.290%	8	52	-88.060%
2026-04-27	9.5000	10.1000	9.5000	10.0800	-4.906%	7	49	-84.921%
2026-04-24	10.4000	10.6000	10.0000	10.6000	-2.841%	3	52	-85.660%
2026-04-23	10.5000	10.9100	10.3000	10.9100	+0.092%	11	52	-86.068%
2026-04-21	11.5000	11.5000	10.8000	10.9000	-4.803%	10	67	-86.055%
2026-04-20	11.3000	11.5300	11.2000	11.4500	-22.635%	13	67	-86.725%
2026-04-15	14.8000	14.8000	14.8000	14.8000	-16.384%	1	59	-89.730%
2026-04-10	17.7000	17.8000	17.5000	17.7000	-16.509%	8	59	-91.412%
2026-04-09	21.7600	21.7600	21.2000	21.2000	-5.736%	6	66	-92.830%
2026-04-08	23.8000	23.8000	22.4900	22.4900	-29.498%	3	67	-93.241%
2026-03-31	31.9000	31.9000	31.9000	31.9000	-8.069%	2	69	-95.235%
2026-03-30	34.7000	34.7000	34.7000	34.7000	+4.204%	2	69	-95.620%
2026-03-27	33.0000	33.3000	32.6700	33.3000	-2.346%	4	67	-95.435%
2026-03-26	34.1000	34.1000	34.1000	34.1000	+24.908%	2	65	-95.543%
2026-03-25	26.7000	27.3000	26.7000	27.3000	-16.000%	3	63	-94.432%
2026-03-23	32.5000	32.5000	32.5000	32.5000	-7.407%	3	63	-95.323%
2026-03-19	35.1000	35.1000	35.1000	35.1000	+7.537%	7	62	-95.670%
2026-03-18	32.6400	32.6400	32.6400	32.6400	+0.431%	1	55	-95.343%
2026-03-17	32.7000	32.7000	32.5000	32.5000	-14.698%	30	55	-95.323%
2026-03-13	38.0000	38.1000	38.0000	38.1000	+2.419%	8	36	-96.010%
2026-03-12	37.2000	37.2000	37.2000	37.2000	-11.953%	1	28	-95.914%
2026-03-09	43.0000	43.0000	42.2500	42.2500	+6.209%	2	29	-96.402%
2026-03-06	39.7800	39.7800	39.7800	39.7800	+7.805%	1	28	-96.179%
2026-03-04	38.5000	38.5000	36.9000	36.9000	-8.550%	4	27	-95.881%
2026-03-03	43.0100	43.0100	40.3500	40.3500	+4.156%	2	23	-96.233%
2026-03-02	38.7400	38.7400	38.7400	38.7400	+10.686%	1	22	-96.076%
2026-02-26	35.5800	35.5800	35.0000	35.0000	-1.130%	11	21	-95.657%
2026-02-19	36.0000	36.0000	35.4000	35.4000	+4.734%	2	10	-95.706%
2026-02-18	34.3000	34.3000	33.8000	33.8000	-3.429%	3	8	-95.503%
2026-02-11	35.0000	35.0000	35.0000	35.0000	+4.167%	1	9	-95.657%
2026-02-10	33.6000	33.6000	33.6000	33.6000	-6.667%	1	8	-95.476%
2026-01-29	35.4000	36.0000	35.4000	36.0000	+29.450%	4	7	-95.778%
2026-01-28	28.3100	28.3100	27.8100	27.8100	-3.772%	6	9	-94.534%
2026-01-27	29.7000	29.7000	28.9000	28.9000	-27.277%	4	4	-94.740%
2026-01-22	39.7400	39.7400	39.7400	39.7400	0.000%	1	1	-96.175%