Dark

CLS20260918P250
CLS Sep 18 2026 250.00 Put (CLS260918P00250000)
option OPRA

EOD

Aug 24, 2026

3.80-5.000%(-0.20)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.1000	5.5000	3.4900	3.8000	-5.000%	77	927	0.000%
2026-08-21	3.3000	4.6000	3.3000	4.0000	+17.647%	40	864	-5.000%
2026-08-20	3.6300	4.3000	3.4000	3.4000	-14.358%	73	844	+11.765%
2026-08-19	3.6900	5.5000	3.4500	3.9700	+23.676%	137	806	-4.282%
2026-08-18	2.1200	3.3400	2.1200	3.2100	+126.056%	57	691	+18.380%
2026-08-17	2.2000	2.2000	1.4200	1.4200	-35.455%	115	645	+167.606%
2026-08-14	2.2000	2.6000	1.9500	2.2000	+25.714%	40	619	+72.727%
2026-08-13	2.7100	2.8200	1.6200	1.7500	-35.185%	100	627	+117.143%
2026-08-12	3.6000	3.9000	2.7000	2.7000	-42.553%	103	645	+40.741%
2026-08-11	5.3000	5.5500	4.7000	4.7000	-1.053%	97	725	-19.149%
2026-08-10	5.0000	5.0000	4.5000	4.7500	-11.215%	32	672	-20.000%
2026-08-07	6.2500	7.5100	5.3500	5.3500	-18.939%	132	668	-28.972%
2026-08-06	9.5000	9.5000	6.4000	6.6000	+85.915%	190	623	-42.424%
2026-08-05	4.1000	4.1000	3.5500	3.5500	-13.625%	8	495	+7.042%
2026-08-04	5.4000	5.4000	3.7000	4.1100	-35.781%	83	491	-7.543%
2026-08-03	9.1500	9.1500	6.3000	6.4000	-17.098%	103	422	-40.625%
2026-07-31	6.2900	7.7200	5.5000	7.7200	+18.769%	115	347	-50.777%
2026-07-30	7.7000	9.0000	6.5000	6.5000	-38.389%	20	302	-41.538%
2026-07-29	8.6000	11.3000	8.6000	10.5500	+30.247%	11	307	-63.981%
2026-07-28	9.3200	10.5400	8.1000	8.1000	-41.134%	17	302	-53.086%
2026-07-27	17.9000	17.9000	13.7300	13.7600	-13.459%	9	301	-72.384%
2026-07-24	14.9000	15.9000	14.8000	15.9000	+40.459%	24	296	-76.101%
2026-07-23	11.3200	11.3200	11.3200	11.3200	-10.159%	20	295	-66.431%
2026-07-21	16.2700	16.2700	12.6000	12.6000	-42.466%	8	275	-69.841%
2026-07-17	22.5300	22.5300	21.9000	21.9000	+8.901%	6	271	-82.648%
2026-07-16	14.0100	20.1100	14.0100	20.1100	+50.075%	5	265	-81.104%
2026-07-15	13.5000	14.0000	13.2000	13.4000	+3.077%	8	260	-71.642%
2026-07-13	12.5000	13.0000	12.5000	13.0000	+14.236%	3	256	-70.769%
2026-07-10	11.3800	11.3800	11.3800	11.3800	-3.231%	1	255	-66.608%
2026-07-09	11.7600	11.7600	11.7600	11.7600	-9.538%	1	254	-67.687%
2026-07-08	14.3000	14.3000	13.0000	13.0000	-10.345%	3	253	-70.769%
2026-07-06	14.5000	14.5000	14.5000	14.5000	-14.706%	1	252	-73.793%
2026-07-02	14.0300	17.0000	13.8000	17.0000	+7.663%	6	246	-77.647%
2026-06-29	17.5000	17.5000	15.7900	15.7900	-3.720%	4	246	-75.934%
2026-06-26	16.3000	16.4000	16.0000	16.4000	+29.134%	9	246	-76.829%
2026-06-24	12.7000	12.7000	12.7000	12.7000	-12.715%	1	238	-70.079%
2026-06-23	14.9000	14.9000	14.5500	14.5500	+67.241%	4	237	-73.883%
2026-06-16	8.7000	8.7000	8.7000	8.7000	-45.076%	1	233	-56.322%
2026-06-10	15.8400	15.8400	15.8400	15.8400	+19.547%	1	232	-76.010%
2026-06-08	13.2000	13.2500	13.2000	13.2500	-4.401%	8	232	-71.321%
2026-06-05	13.8600	13.8600	13.8600	13.8600	+29.533%	1	232	-72.583%
2026-06-04	10.7000	10.7000	10.7000	10.7000	+46.776%	1	232	-64.486%
2026-06-02	8.0000	8.0000	7.2900	7.2900	-39.752%	8	231	-47.874%
2026-05-29	14.0000	14.0000	12.1000	12.1000	-17.966%	4	235	-68.595%
2026-05-28	15.7500	15.8500	14.7000	14.7500	+2.076%	5	238	-74.237%
2026-05-27	14.4500	14.4500	14.4500	14.4500	+4.710%	1	238	-73.702%
2026-05-26	13.5000	13.8000	13.5000	13.8000	-14.815%	4	237	-72.464%
2026-05-22	16.2000	16.2000	16.2000	16.2000	-14.737%	200	36	-76.543%
2026-05-19	18.6500	19.0000	18.6500	19.0000	+6.443%	2	36	-80.000%
2026-05-18	18.5000	18.5000	17.8100	17.8500	+11.563%	7	34	-78.711%
2026-05-12	16.0000	16.0000	16.0000	16.0000	+20.301%	1	34	-76.250%
2026-05-11	13.3000	13.3000	13.3000	13.3000	+7.085%	2	34	-71.429%
2026-05-08	12.4200	12.4200	12.4200	12.4200	-8.676%	2	32	-69.404%
2026-05-07	12.4000	13.6000	12.4000	13.6000	+20.782%	3	34	-72.059%
2026-05-06	11.2600	11.2600	11.2600	11.2600	+8.269%	1	32	-66.252%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-5.882%	1	32	-63.462%
2026-05-04	11.0500	11.0500	11.0500	11.0500	+1.190%	14	32	-65.611%
2026-05-01	11.7200	11.7200	10.4000	10.9200	-30.886%	34	38	-65.201%
2026-04-29	15.5000	15.8000	15.5000	15.8000	-10.227%	7	38	-75.949%
2026-04-28	16.4300	17.6000	16.0000	17.6000	+29.317%	11	36	-78.409%
2026-04-27	14.0000	14.0000	13.6100	13.6100	-2.577%	17	30	-72.079%
2026-04-24	14.1000	14.1000	13.9700	13.9700	-5.160%	6	38	-72.799%
2026-04-23	13.6800	14.7300	13.6800	14.7300	+3.007%	8	34	-74.202%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-3.378%	1	33	-73.427%
2026-04-21	14.8000	14.8000	14.8000	14.8000	-2.823%	1	32	-74.324%
2026-04-20	15.2300	15.2300	15.2300	15.2300	-6.564%	1	32	-75.049%
2026-04-17	16.3000	16.3000	16.3000	16.3000	-13.159%	1	32	-76.687%
2026-04-14	18.8000	18.8000	18.7700	18.7700	-12.249%	6	31	-79.755%
2026-04-13	23.5000	23.5000	21.3900	21.3900	-20.365%	3	25	-82.235%
2026-04-09	27.2500	27.2500	26.8600	26.8600	-24.338%	2	24	-85.853%
2026-04-07	34.5000	35.5000	34.5000	35.5000	-4.338%	2	26	-89.296%
2026-04-06	36.8100	37.1100	36.8100	37.1100	+2.741%	2	27	-89.760%
2026-04-01	36.2200	36.2200	36.1200	36.1200	-20.476%	2	25	-89.480%
2026-03-31	46.0500	46.0500	45.4200	45.4200	-3.954%	3	27	-91.634%
2026-03-30	47.4000	47.4000	47.2900	47.2900	+14.255%	2	27	-91.964%
2026-03-26	41.3900	41.3900	41.3900	41.3900	+18.325%	1	25	-90.819%
2026-03-25	34.9800	34.9800	34.9800	34.9800	-12.111%	1	24	-89.137%
2026-03-19	42.2000	42.2000	39.8000	39.8000	-0.251%	8	25	-90.452%
2026-03-18	39.9000	39.9000	39.9000	39.9000	-14.561%	1	25	-90.476%
2026-03-12	46.7000	46.7000	46.7000	46.7000	-3.711%	14	24	-91.863%
2026-03-05	48.5000	48.5000	48.5000	48.5000	+3.148%	1	15	-92.165%
2026-03-02	47.0200	47.0200	47.0200	47.0200	+7.376%	1	15	-91.918%
2026-02-19	45.9000	45.9000	43.7900	43.7900	-2.797%	20	14	-91.322%
2026-02-11	45.6800	45.6800	45.0500	45.0500	-2.868%	3	6	-91.565%
2026-02-02	46.3800	46.3800	46.3800	46.3800	+3.067%	1	3	-91.807%
2026-01-29	41.0000	45.6300	41.0000	45.0000	+26.761%	3	2	-91.556%
2026-01-27	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	-89.296%