Dark

CLS20260918P260
CLS Sep 18 2026 260.00 Put (CLS260918P00260000)
option OPRA

EOD

Aug 24, 2026

5.55-10.194%(-0.63)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.0000	8.0000	5.4500	5.5500	-10.194%	26	1,225	0.000%
2026-08-21	5.0500	6.8200	5.0500	6.1800	+18.846%	95	1,203	-10.194%
2026-08-20	6.0000	6.3500	5.2000	5.2000	-10.653%	45	1,148	+6.731%
2026-08-19	4.8500	7.7700	4.8500	5.8200	+21.250%	58	1,131	-4.639%
2026-08-18	3.4000	5.0000	3.4000	4.8000	+108.696%	283	1,095	+15.625%
2026-08-17	3.2000	3.2000	2.1500	2.3000	-26.282%	56	919	+141.304%
2026-08-14	2.9900	3.7100	2.9900	3.1200	+30.544%	86	955	+77.885%
2026-08-13	3.7600	3.7600	2.3000	2.3900	-39.340%	96	950	+132.218%
2026-08-12	5.0000	5.2000	3.7800	3.9400	-41.194%	165	996	+40.863%
2026-08-11	6.5000	7.3200	6.5000	6.7000	+0.601%	78	954	-17.164%
2026-08-10	6.8000	6.9000	6.0000	6.6600	-8.138%	74	914	-16.667%
2026-08-07	7.9000	10.0000	7.2500	7.2500	-16.185%	34	864	-23.448%
2026-08-06	12.4000	12.8500	8.5000	8.6500	+70.611%	189	848	-35.838%
2026-08-05	5.0000	5.0700	4.7000	5.0700	-8.152%	61	689	+9.467%
2026-08-04	6.0400	6.0400	5.5200	5.5200	-33.414%	6	738	+0.543%
2026-08-03	12.1500	12.1500	8.2900	8.2900	-19.671%	32	733	-33.052%
2026-07-31	7.7800	10.3200	7.7800	10.3200	+27.565%	88	725	-46.221%
2026-07-30	9.2500	9.2500	8.0900	8.0900	-40.558%	14	695	-31.397%
2026-07-29	10.0000	13.6100	10.0000	13.6100	+32.136%	9	687	-59.221%
2026-07-28	12.0000	13.3500	10.3000	10.3000	-45.213%	6	685	-46.117%
2026-07-27	20.4600	20.8500	18.8000	18.8000	+5.618%	10	681	-70.479%
2026-07-24	17.8000	17.8000	17.8000	17.8000	+19.543%	5	683	-68.820%
2026-07-23	14.3000	14.8900	14.3000	14.8900	+1.986%	10	678	-62.727%
2026-07-22	14.2500	15.0000	14.2500	14.6000	-8.176%	103	678	-61.986%
2026-07-21	19.2900	19.2900	15.9000	15.9000	-25.527%	10	648	-65.094%
2026-07-20	21.5800	21.5800	21.1900	21.3500	-8.014%	76	645	-74.005%
2026-07-17	25.6000	27.0200	23.2100	23.2100	+4.315%	5	585	-76.088%
2026-07-16	20.0000	22.4000	19.8500	22.2500	+31.191%	8	584	-75.056%
2026-07-15	15.0000	16.9600	15.0000	16.9600	+23.796%	3	584	-67.276%
2026-07-09	13.7000	13.7000	13.7000	13.7000	-5.517%	1	584	-59.489%
2026-07-08	14.5000	14.5000	14.5000	14.5000	-16.185%	1	584	-61.724%
2026-07-07	18.4000	18.4000	17.3000	17.3000	-15.362%	2	584	-67.919%
2026-07-02	16.0000	20.4400	16.0000	20.4400	+27.750%	593	122	-72.847%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+6.880%	2	122	-65.313%
2026-06-30	14.9700	14.9700	14.9700	14.9700	-28.714%	1	122	-62.926%
2026-06-29	21.0000	21.0000	21.0000	21.0000	+10.526%	1	122	-73.571%
2026-06-26	19.1000	19.1000	19.0000	19.0000	+22.581%	2	122	-70.789%
2026-06-25	17.0000	17.0000	15.5000	15.5000	-0.641%	70	123	-64.194%
2026-06-24	14.6300	15.6000	14.3000	15.6000	-12.849%	13	54	-64.423%
2026-06-23	17.9000	17.9000	17.9000	17.9000	+27.857%	1	44	-68.994%
2026-06-22	15.3000	15.3000	14.0000	14.0000	-9.677%	2	43	-60.357%
2026-06-12	15.5000	15.5000	15.5000	15.5000	-10.405%	1	41	-64.194%
2026-06-11	17.3000	17.3000	17.3000	17.3000	-5.722%	5	42	-67.919%
2026-06-10	18.3500	18.3500	18.3500	18.3500	+36.940%	2	37	-69.755%
2026-06-04	13.4000	13.4000	13.4000	13.4000	+52.273%	2	37	-58.582%
2026-06-02	8.9000	9.9700	8.8000	8.8000	-42.484%	3	37	-36.932%
2026-06-01	15.3000	15.3000	15.3000	15.3000	+4.795%	1	39	-63.725%
2026-05-29	14.6000	14.6000	14.6000	14.6000	-15.116%	6	40	-61.986%
2026-05-28	17.2000	17.2000	17.2000	17.2000	+2.381%	1	41	-67.733%
2026-05-27	17.0000	17.0000	16.8000	16.8000	+7.006%	2	41	-66.964%
2026-05-26	15.4100	15.7000	15.4100	15.7000	-19.652%	6	39	-64.650%
2026-05-20	19.8800	19.8800	19.5400	19.5400	-8.777%	2	36	-71.597%
2026-05-19	22.8500	22.8500	21.4200	21.4200	+3.930%	5	30	-74.090%
2026-05-18	20.8500	20.8500	20.6100	20.6100	+18.109%	2	30	-73.071%
2026-05-15	17.4000	17.4500	17.4000	17.4500	+13.312%	10	30	-68.195%
2026-05-11	15.4000	15.4000	15.4000	15.4000	+9.220%	2	29	-63.961%
2026-05-08	14.1000	14.1000	14.1000	14.1000	-10.590%	1	29	-60.638%
2026-05-07	14.4800	15.7700	14.4800	15.7700	+21.308%	3	29	-64.807%
2026-05-06	14.6000	14.6000	13.0000	13.0000	+3.175%	2	27	-57.308%
2026-05-04	12.6000	12.6000	12.6000	12.6000	-1.331%	1	28	-55.952%
2026-05-01	12.7900	12.9100	12.7700	12.7700	-8.851%	13	29	-56.539%
2026-04-30	14.8000	14.8000	14.0100	14.0100	-29.598%	2	29	-60.385%
2026-04-28	18.8000	20.4500	18.8000	19.9000	+25.394%	11	31	-72.111%
2026-04-27	15.8700	15.8700	15.8700	15.8700	-9.314%	1	20	-65.028%
2026-04-20	17.5000	17.5000	17.5000	17.5000	-29.150%	5	20	-68.286%
2026-04-13	24.7000	24.7000	24.7000	24.7000	-28.239%	3	20	-77.530%
2026-04-08	34.4200	34.4200	34.4200	34.4200	-27.076%	1	17	-83.876%
2026-04-02	47.2000	47.2000	47.2000	47.2000	-2.680%	1	18	-88.242%
2026-03-27	48.5000	48.5000	48.5000	48.5000	+24.295%	1	18	-88.557%
2026-03-25	39.0200	39.0200	39.0200	39.0200	-12.511%	1	18	-85.777%
2026-03-19	44.6000	44.6000	44.6000	44.6000	-16.102%	4	18	-87.556%
2026-03-13	52.0500	53.1600	52.0500	53.1600	-0.449%	2	16	-89.560%
2026-03-12	53.4000	53.4000	53.4000	53.4000	-1.111%	1	15	-89.607%
2026-03-06	54.0000	54.0000	54.0000	54.0000	-6.234%	3	14	-89.722%
2026-03-03	57.5900	57.5900	57.5900	57.5900	+6.648%	1	11	-90.363%
2026-02-12	51.6700	54.0000	51.6700	54.0000	+6.931%	6	11	-89.722%
2026-02-11	50.4000	50.5000	50.4000	50.5000	+8.021%	2	6	-89.010%
2026-02-06	46.9400	47.0000	46.7200	46.7500	-7.773%	12	5	-88.128%
2026-01-29	49.7700	50.7000	49.7700	50.6900	+25.253%	6	14	-89.051%
2026-01-27	40.4700	40.4700	40.4700	40.4700	-20.988%	1	10	-86.286%
2026-01-22	53.1100	53.1100	51.2200	51.2200	+4.531%	7	9	-89.164%
2026-01-20	49.0000	49.0000	49.0000	49.0000	0.000%	2	2	-88.673%