Dark

CLS20260918P280
CLS Sep 18 2026 280.00 Put (CLS260918P00280000)
option OPRA

EOD

Aug 24, 2026

12.15-2.800%(-0.35)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	12.6000	16.0000	11.3000	12.1500	-2.800%	24	938	0.000%
2026-08-21	10.6600	13.5000	10.5000	12.5000	+6.202%	66	932	-2.800%
2026-08-20	11.4000	12.3500	11.2000	11.7700	+2.795%	63	888	+3.229%
2026-08-19	9.5500	14.2000	9.5500	11.4500	+15.657%	208	834	+6.114%
2026-08-18	7.0000	10.0100	6.6700	9.9000	+113.362%	223	651	+22.727%
2026-08-17	5.5200	5.5200	4.1000	4.6400	-23.934%	64	454	+161.853%
2026-08-14	5.6000	6.9000	5.0000	6.1000	+12.132%	74	455	+99.180%
2026-08-13	6.7100	6.7100	4.2200	5.4400	-24.128%	110	411	+123.346%
2026-08-12	9.0000	9.0000	6.8900	7.1700	-39.237%	88	410	+69.456%
2026-08-11	12.0000	13.2600	11.7800	11.8000	-1.667%	15	392	+2.966%
2026-08-10	11.0700	12.0000	10.4000	12.0000	-4.762%	35	387	+1.250%
2026-08-07	13.1000	16.0000	12.6000	12.6000	-12.195%	16	365	-3.571%
2026-08-06	19.1000	19.2000	13.8000	14.3500	+99.306%	120	363	-15.331%
2026-08-05	8.2900	8.2900	7.2000	7.2000	-19.101%	19	296	+68.750%
2026-08-04	10.8000	11.0000	8.9000	8.9000	-31.061%	15	294	+36.517%
2026-08-03	15.4000	19.2300	12.9100	12.9100	-12.593%	20	291	-5.887%
2026-07-31	11.0000	14.7700	11.0000	14.7700	+13.615%	95	295	-17.739%
2026-07-30	13.4800	13.9000	12.3300	13.0000	-14.474%	34	232	-6.538%
2026-07-28	18.0000	18.0000	15.2000	15.2000	-45.520%	12	212	-20.066%
2026-07-24	25.8200	27.9000	25.8200	27.9000	+32.227%	24	219	-56.452%
2026-07-22	21.4000	21.4000	20.1800	21.1000	-9.597%	5	217	-42.417%
2026-07-21	23.3500	23.3500	23.3400	23.3400	-16.673%	5	212	-47.943%
2026-07-20	29.0800	29.0800	28.0100	28.0100	-19.186%	5	217	-56.623%
2026-07-17	34.6600	34.6600	34.6600	34.6600	+10.032%	1	212	-64.945%
2026-07-16	24.9000	32.2500	24.9000	31.5000	+68.000%	173	211	-61.429%
2026-07-13	18.7500	18.7500	18.7500	18.7500	-6.015%	1	127	-35.200%
2026-07-09	19.9500	19.9500	19.9500	19.9500	-19.686%	1	127	-39.098%
2026-07-07	24.8400	24.8400	24.8400	24.8400	+12.551%	3	127	-51.087%
2026-07-06	22.0700	22.0700	22.0700	22.0700	-21.179%	1	130	-44.948%
2026-07-02	25.2000	28.0000	25.2000	28.0000	+47.368%	3	129	-56.607%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-2.062%	50	129	-36.053%
2026-06-18	18.3000	19.4000	18.3000	19.4000	+4.357%	16	65	-37.371%
2026-06-17	18.4000	18.7900	18.4000	18.5900	+3.855%	12	65	-34.642%
2026-06-16	18.1000	18.1000	17.9000	17.9000	-9.367%	2	65	-32.123%
2026-06-12	20.3000	20.3000	19.7500	19.7500	-27.656%	11	64	-38.481%
2026-06-09	27.3000	27.3000	27.3000	27.3000	+27.570%	1	54	-55.495%
2026-06-05	21.2000	21.4000	21.2000	21.4000	+55.072%	4	53	-43.224%
2026-06-03	13.8000	13.8000	13.8000	13.8000	+15.000%	1	54	-11.957%
2026-06-02	12.1000	12.1000	12.0000	12.0000	-17.526%	2	54	+1.250%
2026-06-01	16.5000	16.5000	14.5500	14.5500	-22.689%	7	55	-16.495%
2026-05-29	21.0000	21.0000	18.8200	18.8200	-28.168%	7	59	-35.441%
2026-05-28	26.2000	26.2000	26.2000	26.2000	+13.913%	1	57	-53.626%
2026-05-27	23.0000	23.0000	23.0000	23.0000	+1.456%	1	58	-47.174%
2026-05-22	23.5600	23.5600	22.6700	22.6700	-8.956%	2	57	-46.405%
2026-05-21	25.2000	25.2000	24.9000	24.9000	-5.718%	3	54	-51.205%
2026-05-20	26.4100	26.4100	26.4100	26.4100	-6.843%	1	54	-53.995%
2026-05-19	31.7000	31.7000	28.3500	28.3500	-2.911%	12	47	-57.143%
2026-05-18	28.0000	29.2000	27.0000	29.2000	+24.786%	8	47	-58.390%
2026-05-15	24.0000	24.0000	23.3500	23.4000	+4.698%	3	47	-48.077%
2026-05-12	22.0300	22.3500	22.0300	22.3500	+7.555%	3	46	-45.638%
2026-05-08	19.2000	20.9700	19.2000	20.7800	+0.386%	8	43	-41.530%
2026-05-07	20.5000	20.7000	20.5000	20.7000	+17.214%	11	35	-41.304%
2026-05-06	15.7500	18.8900	15.7500	17.6600	+10.375%	5	24	-31.200%
2026-05-05	15.5000	16.0000	15.5000	16.0000	-4.192%	5	23	-24.063%
2026-05-01	17.0000	17.0000	16.7000	16.7000	-13.247%	10	22	-27.246%
2026-04-30	20.6000	21.0000	19.2500	19.2500	-22.065%	18	22	-36.883%
2026-04-29	24.6700	24.7000	24.6700	24.7000	-8.822%	2	19	-50.810%
2026-04-28	24.2100	27.3100	24.2100	27.0900	+32.729%	3	20	-55.150%
2026-04-27	20.3400	20.4100	20.3400	20.4100	-2.810%	2	18	-40.470%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-34.375%	3	16	-42.143%
2026-04-10	33.9000	33.9000	32.0000	32.0000	-18.575%	4	15	-62.031%
2026-04-09	40.4000	40.4000	39.3000	39.3000	-41.561%	2	12	-69.084%
2026-03-30	67.2500	67.2500	67.2500	67.2500	+38.660%	3	10	-81.933%
2026-03-25	48.5000	48.5000	48.5000	48.5000	-29.588%	2	13	-74.948%
2026-03-09	70.7100	70.7100	68.8800	68.8800	+5.000%	3	15	-82.361%
2026-03-06	65.6000	65.6000	65.6000	65.6000	+5.636%	1	14	-81.479%
2026-03-05	62.1000	62.1000	62.1000	62.1000	-10.519%	1	15	-80.435%
2026-03-03	69.4000	69.4000	69.4000	69.4000	+8.268%	1	15	-82.493%
2026-03-02	63.9500	64.1000	63.9500	64.1000	+3.055%	4	15	-81.045%
2026-02-27	62.2000	62.2000	62.2000	62.2000	+12.032%	1	13	-80.466%
2026-02-23	55.5200	55.5200	55.5200	55.5200	-0.323%	1	13	-78.116%
2026-02-20	54.7600	55.7000	54.7600	55.7000	-9.724%	2	13	-78.187%
2026-02-19	59.2000	61.7000	59.2000	61.7000	-6.373%	3	14	-80.308%
2026-02-17	65.9000	65.9000	65.9000	65.9000	+13.797%	1	11	-81.563%
2026-02-11	57.9100	57.9100	57.9100	57.9100	+0.364%	1	10	-79.019%
2026-02-10	57.7000	57.7000	57.7000	57.7000	-5.255%	2	10	-78.943%
2026-02-03	60.9000	60.9000	60.9000	60.9000	-0.895%	1	8	-80.049%
2026-02-02	61.4500	61.4500	61.4500	61.4500	+0.081%	1	7	-80.228%
2026-01-29	60.8000	63.1000	60.8000	61.4000	-0.808%	9	7	-80.212%
2026-01-22	61.9000	61.9000	61.9000	61.9000	0.000%	1	1	-80.372%