Dark

CLS20260918P240
CLS Sep 18 2026 240.00 Put (CLS260918P00240000)
option OPRA

EOD

Aug 24, 2026

2.38-9.160%(-0.24)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.9000	3.2500	2.2200	2.3800	-9.160%	40	608	0.000%
2026-08-21	2.5500	2.9500	2.5000	2.6200	+12.446%	15	578	-9.160%
2026-08-20	2.4500	2.8500	2.3300	2.3300	-11.069%	15	570	+2.146%
2026-08-19	1.8200	3.8000	1.8200	2.6200	+24.762%	104	564	-9.160%
2026-08-18	1.9900	2.1000	1.9900	2.1000	+110.000%	5	551	+13.333%
2026-08-17	1.4900	1.4900	1.0000	1.0000	-36.306%	108	549	+138.000%
2026-08-14	1.5000	1.7500	1.5000	1.5700	+16.296%	7	498	+51.592%
2026-08-13	1.8500	1.8500	1.1000	1.3500	-28.947%	52	503	+76.296%
2026-08-12	2.5900	2.5900	1.9000	1.9000	-40.625%	26	499	+25.263%
2026-08-11	4.0000	4.0000	3.2000	3.2000	-15.789%	14	506	-25.625%
2026-08-10	3.4000	3.8000	3.2700	3.8000	-16.484%	24	504	-37.368%
2026-08-07	5.3500	5.3500	4.5500	4.5500	-10.784%	21	494	-47.692%
2026-08-06	6.8500	6.8800	4.8500	5.1000	+75.862%	69	489	-53.333%
2026-08-05	3.2000	3.2000	2.8000	2.9000	-7.937%	9	451	-17.931%
2026-08-04	3.7400	3.7400	2.7500	3.1500	-37.000%	81	448	-24.444%
2026-08-03	8.0000	8.0000	4.8000	5.0000	-12.281%	241	375	-52.400%
2026-07-31	3.6000	5.7000	3.6000	5.7000	+3.825%	11	142	-58.246%
2026-07-30	5.9000	5.9000	5.3500	5.4900	-35.412%	6	139	-56.648%
2026-07-29	8.0000	8.5000	8.0000	8.5000	+13.333%	2	142	-72.000%
2026-07-28	8.0000	8.4000	7.0000	7.5000	-36.170%	10	141	-68.267%
2026-07-27	14.0300	14.4000	11.7500	11.7500	-10.985%	10	147	-79.745%
2026-07-24	12.4000	13.3900	12.4000	13.2000	+35.663%	9	148	-81.970%
2026-07-23	10.3000	10.3000	9.0000	9.7300	-2.700%	6	139	-75.540%
2026-07-22	10.4800	10.4800	10.0000	10.0000	-15.966%	2	133	-76.200%
2026-07-21	13.1100	13.1100	11.9000	11.9000	-20.188%	70	133	-80.000%
2026-07-20	14.9500	14.9500	14.9100	14.9100	-17.167%	2	69	-84.038%
2026-07-17	18.9800	19.8000	18.0000	18.0000	+15.607%	19	67	-86.778%
2026-07-16	12.0000	15.5700	11.3800	15.5700	+66.524%	4	63	-84.714%
2026-07-13	9.3500	9.3500	9.3500	9.3500	+6.009%	1	62	-74.545%
2026-07-09	8.2800	8.8200	8.2800	8.8200	-31.944%	4	63	-73.016%
2026-07-07	12.9600	12.9600	12.9600	12.9600	+16.757%	3	66	-81.636%
2026-07-06	11.9100	11.9100	11.1000	11.1000	-15.845%	2	66	-78.559%
2026-07-02	13.1900	13.1900	13.1900	13.1900	+25.024%	1	64	-81.956%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-13.097%	1	64	-77.441%
2026-06-30	12.6500	12.6500	12.0700	12.1400	-15.401%	5	63	-80.395%
2026-06-29	14.3500	14.3500	14.3500	14.3500	+5.670%	1	58	-83.415%
2026-06-26	13.4600	13.5800	13.4600	13.5800	+41.311%	2	58	-82.474%
2026-06-17	9.6100	9.6100	9.6100	9.6100	-12.636%	1	56	-75.234%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-19.414%	1	55	-78.364%
2026-06-10	13.6500	13.6500	13.6500	13.6500	+25.806%	1	55	-82.564%
2026-06-09	10.8500	10.8500	10.8500	10.8500	+48.630%	1	55	-78.065%
2026-06-03	7.3000	7.3000	7.3000	7.3000	-23.560%	1	54	-67.397%
2026-06-01	9.5500	9.5500	9.5500	9.5500	-8.173%	1	55	-75.079%
2026-05-29	10.4000	10.4000	10.4000	10.4000	-11.864%	10	56	-77.115%
2026-05-26	11.8000	11.8000	11.8000	11.8000	-20.539%	3	56	-79.831%
2026-05-21	14.8500	14.8500	14.8500	14.8500	-3.571%	1	56	-83.973%
2026-05-19	17.2400	17.2400	15.4000	15.4000	+1.316%	2	55	-84.545%
2026-05-18	15.3000	15.3000	15.2000	15.2000	+18.936%	11	52	-84.342%
2026-05-11	12.7800	12.7800	12.7800	12.7800	+24.078%	12	52	-81.377%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-8.363%	4	64	-76.893%
2026-05-07	11.2400	11.2400	11.2400	11.2400	+15.876%	4	64	-78.826%
2026-05-04	9.5000	9.7000	9.5000	9.7000	+18.293%	2	60	-75.464%
2026-05-01	8.2000	8.2000	8.2000	8.2000	-21.531%	1	61	-70.976%
2026-04-30	10.5000	11.4000	10.4500	10.4500	-25.357%	10	61	-77.225%
2026-04-29	14.0000	14.1000	13.3000	14.0000	-4.762%	41	68	-83.000%
2026-04-28	15.2000	15.2000	14.6700	14.7000	+23.529%	3	56	-83.810%
2026-04-27	11.9000	11.9000	11.7000	11.9000	-6.299%	5	55	-80.000%
2026-04-23	12.7000	12.7000	12.7000	12.7000	0.000%	1	57	-81.260%
2026-04-21	12.8000	12.8000	12.7000	12.7000	-3.933%	2	58	-81.260%
2026-04-20	12.0000	13.3400	12.0000	13.2200	-18.995%	13	58	-81.997%
2026-04-15	16.2500	16.3200	16.2500	16.3200	+0.123%	2	47	-85.417%
2026-04-14	16.3000	16.3000	16.3000	16.3000	-12.834%	1	46	-85.399%
2026-04-13	18.8000	18.8000	18.7000	18.7000	-5.888%	3	45	-87.273%
2026-04-10	19.8700	19.8700	19.8700	19.8700	-20.520%	1	47	-88.022%
2026-04-09	25.4000	25.4000	25.0000	25.0000	-23.920%	4	48	-90.480%
2026-04-02	32.9000	32.9000	32.8600	32.8600	-0.424%	2	49	-92.757%
2026-04-01	33.0000	33.0000	33.0000	33.0000	-25.085%	1	49	-92.788%
2026-03-30	42.6500	44.0500	41.1000	44.0500	+24.085%	6	49	-94.597%
2026-03-23	35.5000	35.5000	35.5000	35.5000	-12.389%	1	46	-93.296%
2026-03-20	40.6000	40.6000	38.5000	40.5200	+6.632%	4	45	-94.126%
2026-03-19	38.9000	38.9000	38.0000	38.0000	-9.524%	19	42	-93.737%
2026-03-13	42.0000	42.0000	42.0000	42.0000	-11.111%	1	23	-94.333%
2026-03-09	48.4800	48.4800	47.2500	47.2500	+7.386%	9	23	-94.963%
2026-03-05	44.0000	44.0000	44.0000	44.0000	+3.529%	10	15	-94.591%
2026-03-04	42.8000	42.9000	42.5000	42.5000	+10.966%	5	5	-94.400%
2026-02-19	38.3000	38.3000	38.3000	38.3000	+1.592%	1	3	-93.786%
2026-02-10	36.6000	37.7000	36.6000	37.7000	-10.238%	2	4	-93.687%
2026-01-29	42.0000	42.0000	42.0000	42.0000	+29.550%	1	2	-94.333%
2026-01-27	32.4200	32.4200	32.4200	32.4200	-12.520%	1	1	-92.659%
2026-01-26	37.0600	37.0600	37.0600	37.0600	-8.494%	1	2	-93.578%
2026-01-22	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	-94.123%