Dark

CLS20260918P270
CLS Sep 18 2026 270.00 Put (CLS260918P00270000)
option OPRA

EOD

Aug 24, 2026

8.70-2.902%(-0.26)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.5000	11.2000	8.0000	8.7000	-2.902%	138	1,032	0.000%
2026-08-21	7.7000	9.7300	7.6000	8.9600	+19.467%	111	1,083	-2.902%
2026-08-20	8.1000	9.6000	7.3500	7.5000	-9.856%	66	1,002	+16.000%
2026-08-19	7.5000	11.0000	7.2000	8.3200	+18.857%	71	942	+4.567%
2026-08-18	5.6000	7.1000	5.0500	7.0000	+116.049%	150	895	+24.286%
2026-08-17	3.3900	3.8900	3.0100	3.2400	-28.000%	34	769	+168.519%
2026-08-14	3.9000	5.1000	3.9000	4.5000	+18.110%	157	766	+93.333%
2026-08-13	5.0000	5.2200	3.0700	3.8100	-28.383%	121	780	+128.346%
2026-08-12	6.7400	6.7400	5.1500	5.3200	-42.174%	86	811	+63.534%
2026-08-11	10.0000	10.0900	8.8500	9.2000	-2.128%	94	830	-5.435%
2026-08-10	9.1000	9.4000	8.0300	9.4000	-0.529%	30	817	-7.447%
2026-08-07	11.9000	12.8000	9.4500	9.4500	-14.865%	83	797	-7.937%
2026-08-06	15.5000	15.5000	11.0000	11.1000	+72.093%	100	765	-21.622%
2026-08-05	6.0000	6.5200	6.0000	6.4500	-6.250%	16	689	+34.884%
2026-08-04	7.4700	7.4700	6.5000	6.8800	-33.973%	5	686	+26.453%
2026-08-03	15.8000	15.8000	10.2000	10.4200	-20.153%	19	687	-16.507%
2026-07-31	9.7000	13.0500	9.7000	13.0500	+37.368%	19	683	-33.333%
2026-07-30	11.0300	12.0000	9.5000	9.5000	-37.746%	18	668	-8.421%
2026-07-29	12.2900	16.6300	12.2900	15.2600	+21.691%	4	674	-42.988%
2026-07-28	14.5000	15.9000	12.5400	12.5400	-38.919%	111	672	-30.622%
2026-07-27	23.7700	25.7900	20.5300	20.5300	-7.937%	6	755	-57.623%
2026-07-24	21.6000	22.3000	21.2700	22.3000	+38.080%	17	753	-60.987%
2026-07-23	16.1500	16.1500	16.1500	16.1500	-5.556%	1	746	-46.130%
2026-07-22	17.1000	17.1000	17.1000	17.1000	-20.465%	1	745	-49.123%
2026-07-21	21.0000	21.5000	21.0000	21.5000	-12.991%	2	746	-59.535%
2026-07-20	24.9800	24.9800	23.9000	24.7100	-11.402%	8	746	-64.792%
2026-07-17	32.4200	32.4200	27.8900	27.8900	+6.207%	24	750	-68.806%
2026-07-16	26.1000	26.2600	26.1000	26.2600	+38.211%	3	741	-66.870%
2026-07-15	17.5900	19.0000	17.5900	19.0000	+7.345%	2	741	-54.211%
2026-07-08	17.7000	17.7000	17.7000	17.7000	-9.924%	1	739	-50.847%
2026-07-06	19.6500	19.6500	19.6500	19.6500	-18.125%	1	740	-55.725%
2026-07-02	19.1100	24.0000	18.6800	24.0000	+36.364%	8	738	-63.750%
2026-07-01	17.6000	17.6000	17.6000	17.6000	+3.529%	2	738	-50.568%
2026-06-30	19.1000	19.1000	17.0000	17.0000	-16.256%	3	740	-48.824%
2026-06-23	20.5000	21.0000	20.3000	20.3000	+26.875%	28	737	-57.143%
2026-06-22	18.0000	18.0000	16.0000	16.0000	-4.192%	17	710	-45.625%
2026-06-18	16.5000	16.9000	16.5000	16.7000	-3.746%	18	710	-47.904%
2026-06-12	17.3700	17.3700	17.3500	17.3500	-5.450%	6	710	-49.856%
2026-06-11	21.0000	21.0000	18.3500	18.3500	-9.606%	251	715	-52.589%
2026-06-09	20.4000	20.4000	20.1000	20.3000	+13.092%	33	695	-57.143%
2026-06-08	17.9500	17.9500	17.9500	17.9500	-9.343%	7	662	-51.532%
2026-06-05	19.8000	19.8000	19.8000	19.8000	+51.261%	2	657	-56.061%
2026-06-04	15.0000	15.0000	13.0900	13.0900	+19.000%	3	655	-33.537%
2026-06-03	11.0000	11.0000	11.0000	11.0000	0.000%	5	653	-20.909%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-17.726%	1	655	-20.909%
2026-06-01	15.0000	15.0000	13.3700	13.3700	-24.034%	101	656	-34.929%
2026-05-29	17.6000	17.6000	17.6000	17.6000	-12.000%	1	755	-50.568%
2026-05-28	20.2000	20.2000	20.0000	20.0000	-3.846%	79	754	-56.500%
2026-05-27	20.8000	20.8000	20.8000	20.8000	+15.748%	1	678	-58.173%
2026-05-26	17.9700	17.9700	17.9700	17.9700	-7.371%	5	679	-51.586%
2026-05-22	20.5600	20.5600	19.4000	19.4000	-12.809%	3	674	-55.155%
2026-05-21	23.5000	23.5000	22.2500	22.2500	+1.598%	5	675	-60.899%
2026-05-20	22.9700	22.9700	21.9000	21.9000	-10.976%	91	675	-60.274%
2026-05-19	26.9000	26.9000	24.6000	24.6000	+2.372%	2	582	-64.634%
2026-05-18	24.8000	24.8000	24.0000	24.0300	+15.529%	21	582	-63.795%
2026-05-15	20.6900	20.8000	20.1500	20.8000	+14.286%	102	582	-58.173%
2026-05-14	18.5000	18.5000	18.2000	18.2000	-8.081%	100	480	-52.198%
2026-05-12	19.2400	19.8000	19.2400	19.8000	+10.800%	3	380	-56.061%
2026-05-08	17.8700	17.8700	17.8700	17.8700	+3.895%	1	380	-51.315%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+15.436%	2	379	-49.419%
2026-05-06	13.7500	15.0000	13.7500	14.9000	+1.776%	103	377	-41.611%
2026-05-04	14.6400	14.6400	14.6400	14.6400	-2.595%	3	280	-40.574%
2026-05-01	15.1000	15.1000	14.6600	15.0300	-20.476%	117	196	-42.116%
2026-04-30	17.9600	18.9000	17.9600	18.9000	-9.222%	2	196	-53.968%
2026-04-29	21.6300	21.6300	20.8200	20.8200	-11.780%	6	195	-58.213%
2026-04-28	21.2700	23.8800	21.2700	23.6000	+31.038%	13	190	-63.136%
2026-04-27	18.0900	18.0900	18.0100	18.0100	-1.799%	2	181	-51.694%
2026-04-24	18.3400	18.3400	18.3400	18.3400	-34.147%	5	181	-52.563%
2026-04-13	27.8500	27.8500	27.8500	27.8500	-5.689%	3	176	-68.761%
2026-04-10	29.5300	29.5300	29.5300	29.5300	-34.668%	1	173	-70.538%
2026-04-01	45.2000	45.2000	45.2000	45.2000	-25.609%	2	172	-80.752%
2026-03-30	60.7000	60.7600	60.7000	60.7600	+15.954%	2	170	-85.681%
2026-03-27	51.5000	52.4000	51.5000	52.4000	+19.498%	3	170	-83.397%
2026-03-25	43.2000	43.8500	43.2000	43.8500	-11.593%	2	170	-80.160%
2026-03-19	49.6000	49.6000	49.6000	49.6000	-13.438%	4	170	-82.460%
2026-03-13	57.3000	57.3000	57.3000	57.3000	-7.282%	1	166	-84.817%
2026-03-03	61.8000	61.8000	61.8000	61.8000	+10.357%	1	165	-85.922%
2026-02-26	56.0000	56.0000	56.0000	56.0000	+12.540%	1	165	-84.464%
2026-02-20	49.7600	49.7600	49.7600	49.7600	-6.799%	1	165	-82.516%
2026-02-18	53.3900	53.3900	53.3900	53.3900	-6.661%	62	166	-83.705%
2026-02-17	57.2000	57.2000	57.2000	57.2000	-6.840%	1	104	-84.790%
2026-02-12	57.4000	61.4000	56.4900	61.4000	+31.478%	8	104	-85.831%
2026-02-09	46.3000	46.7000	46.3000	46.7000	-27.372%	2	104	-81.370%
2026-02-04	63.1900	64.3000	63.1900	64.3000	+11.826%	2	103	-86.470%
2026-02-03	57.5000	57.5000	57.5000	57.5000	0.000%	50	102	-84.870%
2026-02-02	57.8200	57.8200	57.5000	57.5000	+2.331%	2	52	-84.870%
2026-01-29	56.1900	56.1900	56.1900	56.1900	+6.219%	5	51	-84.517%
2026-01-23	52.9000	53.2000	52.9000	52.9000	-13.886%	50	51	-83.554%
2026-01-22	61.4300	61.4300	61.4300	61.4300	+21.164%	1	2	-85.838%
2026-01-20	52.2000	52.2000	50.7000	50.7000	0.000%	2	1	-82.840%