Dark

CLS20260918P300
CLS Sep 18 2026 300.00 Put (CLS260918P00300000)
option OPRA

EOD

Aug 24, 2026

22.20+6.220%(+1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	26.9600	26.9600	21.8000	22.2000	+6.220%	9	1,070	0.000%
2026-08-21	18.2200	23.5200	18.2200	20.9000	+3.465%	62	1,065	+6.220%
2026-08-20	19.9000	22.4500	19.6300	20.2000	-0.980%	39	1,047	+9.901%
2026-08-19	18.0000	25.2000	18.0000	20.4000	+17.987%	59	1,043	+8.824%
2026-08-18	12.0000	17.5000	11.8400	17.2900	+92.111%	100	1,018	+28.398%
2026-08-17	10.6000	10.6000	8.2000	9.0000	-20.914%	174	953	+146.667%
2026-08-14	9.6000	12.5000	9.3000	11.3800	+17.441%	143	978	+95.079%
2026-08-13	12.2000	12.2000	7.3500	9.6900	-24.767%	76	856	+129.102%
2026-08-12	15.9000	15.9000	12.0000	12.8800	-34.453%	33	867	+72.360%
2026-08-11	20.0000	21.4500	18.0000	19.6500	0.000%	34	857	+12.977%
2026-08-10	18.0000	19.6500	17.1000	19.6500	-1.750%	12	845	+12.977%
2026-08-07	22.5000	24.0000	20.0000	20.0000	-9.788%	12	841	+11.000%
2026-08-06	27.7000	27.7000	20.8100	22.1700	+65.201%	72	840	+0.135%
2026-08-05	12.7000	13.4200	11.4000	13.4200	+7.360%	50	831	+65.425%
2026-08-04	16.2300	16.2300	12.4000	12.5000	-35.099%	163	797	+77.600%
2026-08-03	26.4500	29.3000	19.2600	19.2600	-14.400%	14	683	+15.265%
2026-07-31	14.5000	22.5000	14.5000	22.5000	+30.814%	91	683	-1.333%
2026-07-30	20.5700	20.5700	17.2000	17.2000	-30.533%	45	637	+29.070%
2026-07-29	24.9000	28.5000	24.7600	24.7600	+19.614%	10	615	-10.339%
2026-07-28	23.5000	27.3200	20.7000	20.7000	-46.094%	76	612	+7.246%
2026-07-27	38.4300	40.8600	38.4000	38.4000	+15.039%	13	567	-42.188%
2026-07-24	33.5000	33.5000	33.3800	33.3800	+13.153%	4	566	-33.493%
2026-07-23	28.2000	29.5000	28.0000	29.5000	+4.536%	6	563	-24.746%
2026-07-22	28.3000	28.3000	27.5500	28.2200	-16.509%	15	558	-21.332%
2026-07-21	36.0000	36.3000	33.8000	33.8000	-13.111%	4	559	-34.320%
2026-07-20	39.7900	39.7900	37.7000	38.9000	-9.006%	13	559	-42.931%
2026-07-17	44.6000	45.4900	42.4000	42.7500	+1.064%	25	556	-48.070%
2026-07-16	34.0000	42.3000	34.0000	42.3000	+36.232%	17	550	-47.518%
2026-07-15	30.0000	31.8600	30.0000	31.0500	+9.717%	12	541	-28.502%
2026-07-13	25.1400	28.3000	25.1400	28.3000	+13.883%	8	539	-21.555%
2026-07-10	28.2800	28.2800	24.8500	24.8500	-7.963%	11	534	-10.664%
2026-07-09	24.9700	27.0000	24.9700	27.0000	+1.887%	5	537	-17.778%
2026-07-08	27.0000	27.0000	26.5000	26.5000	-14.350%	3	536	-16.226%
2026-07-07	33.3000	33.3000	30.8600	30.9400	+7.133%	6	539	-28.248%
2026-07-06	29.1900	29.1900	28.8800	28.8800	-19.330%	2	538	-23.130%
2026-07-02	28.5000	36.3000	28.5000	35.8000	+32.593%	7	536	-37.989%
2026-07-01	29.4500	29.4500	27.0000	27.0000	+0.111%	3	536	-17.778%
2026-06-30	31.0000	31.0000	26.9700	26.9700	-29.948%	3	536	-17.686%
2026-06-29	34.0000	38.5000	34.0000	38.5000	+27.483%	4	534	-42.338%
2026-06-25	30.2900	30.2900	30.2000	30.2000	+4.462%	51	530	-26.490%
2026-06-24	27.2000	28.9100	27.2000	28.9100	+0.347%	7	479	-23.210%
2026-06-23	28.8100	28.8100	28.8100	28.8100	+15.703%	1	479	-22.943%
2026-06-22	26.4000	26.4000	24.9000	24.9000	-3.488%	16	478	-10.843%
2026-06-18	20.0000	25.8000	20.0000	25.8000	+4.032%	26	478	-13.953%
2026-06-17	23.7100	24.8000	23.6900	24.8000	+7.592%	6	478	-10.484%
2026-06-16	21.7000	23.0500	21.7000	23.0500	+12.990%	3	478	-3.688%
2026-06-15	20.2000	22.6000	20.2000	20.4000	-17.308%	20	475	+8.824%
2026-06-12	24.6700	24.6700	24.6700	24.6700	-14.931%	1	460	-10.012%
2026-06-05	25.2000	29.0000	25.2000	29.0000	+31.222%	29	460	-23.448%
2026-06-04	22.1000	22.1000	22.1000	22.1000	+36.504%	1	435	+0.452%
2026-06-03	16.3400	17.0000	16.1900	16.1900	+8.222%	19	436	+37.122%
2026-06-02	15.6000	16.0400	14.9600	14.9600	-30.901%	35	436	+48.396%
2026-06-01	23.3900	23.3900	21.6500	21.6500	-14.087%	3	457	+2.540%
2026-05-29	27.9000	27.9000	25.2000	25.2000	-15.663%	18	460	-11.905%
2026-05-28	32.6000	34.0000	29.8800	29.8800	-0.067%	35	474	-25.703%
2026-05-27	30.0000	31.1000	29.8300	29.9000	+6.028%	57	472	-25.753%
2026-05-26	28.2000	28.2000	28.2000	28.2000	-1.742%	250	456	-21.277%
2026-05-22	33.1800	33.1800	28.7000	28.7000	-10.564%	25	204	-22.648%
2026-05-21	33.7500	33.7500	32.0900	32.0900	-4.209%	23	186	-30.820%
2026-05-20	33.5500	33.5500	33.5000	33.5000	-8.794%	17	186	-33.731%
2026-05-19	37.9100	37.9100	35.7500	36.7300	+0.355%	16	164	-39.559%
2026-05-18	35.6000	36.6900	35.6000	36.6000	+20.000%	6	164	-39.344%
2026-05-15	30.1000	30.9000	30.1000	30.5000	+3.918%	41	164	-27.213%
2026-05-13	30.4000	30.8000	29.3500	29.3500	+2.622%	32	158	-24.361%
2026-05-12	30.0200	30.0300	28.6000	28.6000	+1.599%	41	151	-22.378%
2026-05-11	28.1500	28.1500	28.1500	28.1500	+1.993%	1	151	-21.137%
2026-05-08	26.5000	27.6000	26.5000	27.6000	+4.744%	13	150	-19.565%
2026-05-07	25.2000	28.4800	25.2000	26.3500	+17.792%	29	137	-15.750%
2026-05-06	22.9000	22.9000	22.2000	22.3700	-1.454%	31	133	-0.760%
2026-05-04	22.2700	22.7000	22.1500	22.7000	+5.532%	6	105	-2.203%
2026-05-01	21.5100	21.5100	21.5100	21.5100	-11.953%	1	102	+3.208%
2026-04-30	24.4000	28.0000	24.4000	24.4300	-24.738%	7	102	-9.128%
2026-04-29	32.9000	32.9000	32.4600	32.4600	-4.837%	9	106	-31.608%
2026-04-28	29.1000	34.9900	29.1000	34.1100	+30.092%	72	104	-34.916%
2026-04-27	26.0000	26.2200	26.0000	26.2200	+0.076%	3	43	-15.332%
2026-04-24	26.5000	26.6600	26.2000	26.2000	-6.495%	11	40	-15.267%
2026-04-23	27.7000	28.1000	27.7000	28.0200	-7.219%	7	38	-20.771%
2026-04-17	30.5600	30.5600	29.8700	30.2000	-12.209%	4	33	-26.490%
2026-04-16	34.4000	34.4000	34.4000	34.4000	+1.775%	1	32	-35.465%
2026-04-15	34.1000	34.1000	33.8000	33.8000	0.000%	2	31	-34.320%
2026-04-14	33.8000	33.8000	33.8000	33.8000	-12.071%	1	32	-34.320%
2026-04-13	41.6000	41.6000	38.3500	38.4400	-6.586%	13	31	-42.248%
2026-04-10	43.0000	43.0000	40.8400	41.1500	-18.321%	28	32	-46.051%
2026-04-08	50.3800	50.3800	50.3800	50.3800	-17.437%	1	23	-55.935%
2026-04-07	59.1500	61.0200	58.5500	61.0200	-10.199%	11	24	-63.618%
2026-03-31	67.9500	67.9500	67.9500	67.9500	-13.791%	4	14	-67.329%
2026-03-30	74.7000	78.8200	74.7000	78.8200	+2.204%	2	10	-71.835%
2026-03-02	77.1200	77.1200	77.1200	77.1200	+26.634%	1	9	-71.214%
2026-02-10	60.9000	60.9000	60.9000	60.9000	-1.774%	1	9	-63.547%
2026-02-09	62.0000	62.0000	62.0000	62.0000	-15.185%	1	9	-64.194%
2026-02-02	76.5000	76.5000	73.1000	73.1000	+5.942%	3	9	-69.631%
2026-01-30	69.0000	69.0000	69.0000	69.0000	+15.830%	1	7	-67.826%
2026-01-27	59.6100	59.6100	59.5700	59.5700	0.000%	6	6	-62.733%