Dark

CLS20260918P350
CLS Sep 18 2026 350.00 Put (CLS260918P00350000)
option OPRA

EOD

Aug 24, 2026

58.75+0.051%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	66.9000	66.9000	58.7500	58.7500	+0.051%	7	357	0.000%
2026-08-21	58.7200	58.7200	58.7200	58.7200	+2.927%	1	357	+0.051%
2026-08-20	57.0500	57.0500	57.0500	57.0500	+5.962%	1	357	+2.980%
2026-08-19	53.8400	53.8400	53.8400	53.8400	+19.036%	2	356	+9.120%
2026-08-18	44.0900	46.1700	44.0900	45.2300	+60.390%	7	355	+29.892%
2026-08-17	33.1800	33.1800	28.2000	28.2000	-19.267%	14	356	+108.333%
2026-08-14	35.1900	35.1900	34.9300	34.9300	+40.000%	26	356	+68.194%
2026-08-13	29.6000	29.6000	23.8800	24.9500	-42.538%	53	346	+135.471%
2026-08-12	43.4200	43.4200	43.4200	43.4200	-16.740%	1	310	+35.306%
2026-08-07	50.6900	52.5400	50.6900	52.1500	+2.355%	4	309	+12.656%
2026-08-06	57.8000	57.8000	50.9500	50.9500	+59.219%	3	309	+15.309%
2026-08-04	33.3200	33.3200	32.0000	32.0000	-23.719%	7	309	+83.594%
2026-08-03	51.2000	51.2000	41.9500	41.9500	-6.778%	6	308	+40.048%
2026-07-31	44.3000	45.8000	42.8600	45.0000	+10.837%	153	303	+30.556%
2026-07-30	41.5500	42.1900	40.6000	40.6000	-25.912%	3	349	+44.704%
2026-07-29	43.0300	54.8000	43.0300	54.8000	+21.968%	2	348	+7.208%
2026-07-28	54.6600	54.6600	44.9300	44.9300	-23.912%	5	347	+30.759%
2026-07-27	71.2000	71.2000	59.0500	59.0500	-13.480%	13	345	-0.508%
2026-07-24	67.7600	68.2500	67.7600	68.2500	+28.725%	3	340	-13.919%
2026-07-23	52.0000	53.0200	52.0000	53.0200	+2.158%	3	342	+10.807%
2026-07-22	51.9000	51.9000	51.9000	51.9000	-30.420%	1	340	+13.198%
2026-07-17	83.5000	83.5000	73.0000	74.5900	+34.058%	23	340	-21.236%
2026-07-15	58.0400	59.0000	55.6400	55.6400	+15.917%	63	340	+5.590%
2026-07-13	48.0000	48.0000	48.0000	48.0000	-7.603%	6	373	+22.396%
2026-07-10	51.9500	51.9500	51.9500	51.9500	+15.444%	2	379	+13.090%
2026-07-09	45.0000	45.0000	45.0000	45.0000	-25.694%	6	379	+30.556%
2026-07-07	60.5600	60.5600	60.5600	60.5600	+14.480%	1	379	-2.989%
2026-07-06	54.0000	54.0000	52.9000	52.9000	-13.984%	71	378	+11.059%
2026-07-02	55.0000	61.5400	55.0000	61.5000	+16.038%	23	294	-4.472%
2026-07-01	53.0000	53.0000	53.0000	53.0000	+6.000%	5	294	+10.849%
2026-06-30	56.9000	56.9000	50.0000	50.0000	-17.081%	9	292	+17.500%
2026-06-29	60.3000	60.3000	60.3000	60.3000	+3.608%	2	287	-2.570%
2026-06-26	58.6400	59.8500	58.2000	58.2000	+8.138%	7	287	+0.945%
2026-06-24	53.8200	53.8200	53.8200	53.8200	-0.573%	1	287	+9.160%
2026-06-23	57.8200	57.8200	54.1000	54.1300	+10.357%	43	286	+8.535%
2026-06-22	49.0500	49.0500	49.0500	49.0500	+3.263%	5	285	+19.776%
2026-06-18	45.5000	47.5000	45.2300	47.5000	+8.200%	4	285	+23.684%
2026-06-17	43.9000	43.9000	43.9000	43.9000	+8.315%	1	285	+33.827%
2026-06-15	40.5300	40.5300	40.5300	40.5300	-23.384%	5	286	+44.954%
2026-06-09	52.9000	52.9000	52.9000	52.9000	+12.076%	1	285	+11.059%
2026-06-08	52.8000	52.8000	47.2000	47.2000	-10.266%	6	284	+24.470%
2026-06-05	52.2000	52.6000	52.2000	52.6000	+72.459%	22	279	+11.692%
2026-06-03	31.0600	31.0600	30.5000	30.5000	+7.546%	2	259	+92.623%
2026-06-02	27.5500	28.3600	27.0000	28.3600	-27.282%	54	258	+107.158%
2026-06-01	39.8000	39.8000	39.0000	39.0000	-13.602%	4	265	+50.641%
2026-05-29	45.1400	45.1400	45.1400	45.1400	-22.969%	1	265	+30.151%
2026-05-28	58.0000	58.6000	58.0000	58.6000	+15.810%	10	265	+0.256%
2026-05-22	54.4900	54.4900	50.6000	50.6000	-13.208%	8	267	+16.107%
2026-05-21	58.3000	58.3000	58.3000	58.3000	-2.622%	2	267	+0.772%
2026-05-20	59.8700	59.8700	59.8700	59.8700	+1.820%	1	267	-1.871%
2026-05-19	66.9900	66.9900	58.8000	58.8000	-3.796%	4	266	-0.085%
2026-05-18	60.4600	63.3100	60.4600	61.1200	+15.539%	12	266	-3.878%
2026-05-15	53.7300	53.7300	52.6000	52.9000	+8.960%	9	266	+11.059%
2026-05-14	48.5500	48.5500	48.5500	48.5500	-0.716%	2	262	+21.009%
2026-05-13	48.9000	48.9000	48.9000	48.9000	-6.322%	3	262	+20.143%
2026-05-12	52.5000	52.9300	51.2700	52.2000	+14.474%	9	262	+12.548%
2026-05-11	49.6700	49.6700	45.6000	45.6000	-4.000%	42	262	+28.838%
2026-05-08	48.3500	48.3500	47.5000	47.5000	-0.168%	3	302	+23.684%
2026-05-07	44.0500	48.0600	43.5000	47.5800	+22.946%	52	302	+23.476%
2026-05-06	38.7000	38.7000	38.7000	38.7000	+6.027%	1	301	+51.809%
2026-05-05	36.5000	36.5000	36.5000	36.5000	-2.145%	1	301	+60.959%
2026-05-04	39.0300	39.0300	37.3000	37.3000	+1.359%	6	301	+57.507%
2026-05-01	36.8000	36.8000	36.8000	36.8000	-8.775%	3	302	+59.647%
2026-04-30	45.1000	47.2800	40.0700	40.3400	-26.655%	97	302	+45.637%
2026-04-29	55.0000	55.0000	55.0000	55.0000	-6.191%	1	261	+6.818%
2026-04-28	41.3000	58.6300	41.3000	58.6300	+38.704%	265	260	+0.205%
2026-04-27	42.2700	42.2700	42.2700	42.2700	-6.067%	5	33	+38.987%
2026-04-24	46.5000	46.5000	45.0000	45.0000	-7.975%	4	28	+30.556%
2026-04-23	48.9000	48.9000	48.9000	48.9000	+4.711%	1	26	+20.143%
2026-04-21	46.8000	46.8000	46.7000	46.7000	-4.303%	2	25	+25.803%
2026-04-20	47.5700	48.8000	47.5700	48.8000	-11.192%	22	25	+20.389%
2026-04-15	55.0000	55.0000	54.9500	54.9500	-2.050%	2	16	+6.915%
2026-04-14	54.2300	56.1000	54.2300	56.1000	-30.996%	16	14	+4.724%
2026-04-08	81.4000	81.4000	81.3000	81.3000	-30.334%	2	16	-27.737%
2026-03-30	116.5300	116.7000	116.5300	116.7000	+16.409%	2	14	-49.657%
2026-03-26	100.1600	100.2500	100.1600	100.2500	-5.084%	2	13	-41.397%
2026-02-11	105.6200	105.6200	105.6200	105.6200	0.000%	12	12	-44.376%