Dark

CLS20261218P200
CLS Dec 18 2026 200.00 Put (CLS261218P00200000)
option OPRA

EOD

Aug 24, 2026

8.45-0.588%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	9.0000	9.3000	8.4500	8.4500	-0.588%	4	136	0.000%
2026-08-21	8.5000	8.5000	8.5000	8.5000	0.000%	5	138	-0.588%
2026-08-20	8.5000	8.5000	8.5000	8.5000	-6.491%	1	143	-0.588%
2026-08-19	9.0000	9.0900	8.1000	9.0900	+20.397%	6	142	-7.041%
2026-08-18	6.4600	7.5500	6.4600	7.5500	+25.833%	3	138	+11.921%
2026-08-17	6.2000	6.2000	6.0000	6.0000	+2.916%	7	137	+40.833%
2026-08-13	6.3500	6.3500	5.8300	5.8300	-19.028%	6	137	+44.940%
2026-08-12	8.0000	8.0000	7.2000	7.2000	-26.829%	3	139	+17.361%
2026-08-11	11.5000	11.5000	9.8400	9.8400	+0.204%	12	138	-14.126%
2026-08-10	9.8200	9.8200	9.8200	9.8200	-13.860%	1	132	-13.951%
2026-08-07	11.3800	11.4000	10.9500	11.4000	+0.529%	12	132	-25.877%
2026-08-06	13.0000	13.0000	11.0000	11.3400	+35.808%	28	128	-25.485%
2026-08-05	8.1700	8.3500	8.1700	8.3500	-2.567%	4	128	+1.198%
2026-08-04	8.5700	8.5700	8.5700	8.5700	-28.583%	1	131	-1.400%
2026-08-03	12.0000	12.0000	12.0000	12.0000	+5.263%	1	131	-29.583%
2026-07-31	10.1100	11.4000	10.1100	11.4000	-13.636%	6	132	-25.877%
2026-07-29	13.1000	13.2000	13.1000	13.2000	+2.644%	3	133	-35.985%
2026-07-28	14.0000	14.0000	12.8600	12.8600	-9.564%	3	136	-34.292%
2026-07-23	14.0000	14.2300	14.0000	14.2200	-13.818%	3	136	-40.577%
2026-07-21	16.5000	16.5000	16.5000	16.5000	-9.836%	1	139	-48.788%
2026-07-20	18.3000	18.3000	18.3000	18.3000	-6.154%	1	140	-53.825%
2026-07-17	19.1000	19.5000	19.1000	19.5000	+21.269%	6	140	-56.667%
2026-07-16	16.0800	16.0800	16.0800	16.0800	+6.139%	3	136	-47.450%
2026-07-15	15.0600	15.1500	15.0600	15.1500	+18.824%	2	139	-44.224%
2026-07-09	12.7500	12.7500	12.7500	12.7500	-16.118%	1	138	-33.725%
2026-07-08	15.2000	15.2000	15.2000	15.2000	-10.588%	1	139	-44.408%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+14.865%	1	137	-50.294%
2026-06-30	14.8000	14.8000	14.8000	14.8000	-12.941%	1	137	-42.905%
2026-06-26	16.5800	17.0000	16.5800	17.0000	+19.887%	3	136	-50.294%
2026-06-24	14.1800	14.1800	14.1800	14.1800	+2.828%	1	136	-40.409%
2026-06-22	13.5000	13.7900	13.5000	13.7900	+8.926%	2	135	-38.724%
2026-06-17	12.6600	12.6600	12.6600	12.6600	-9.571%	1	134	-33.254%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+22.699%	1	135	-39.643%
2026-06-04	11.4100	11.4100	11.4100	11.4100	+24.022%	1	136	-25.942%
2026-06-02	9.2000	9.2000	9.2000	9.2000	-23.333%	33	135	-8.152%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-8.815%	1	102	-29.583%
2026-05-29	13.1600	13.1600	13.1600	13.1600	-7.972%	1	103	-35.790%
2026-05-28	14.3000	14.3000	14.3000	14.3000	-8.626%	3	103	-40.909%
2026-05-18	15.3300	15.6500	15.3300	15.6500	+13.984%	11	100	-46.006%
2026-05-12	13.6100	13.7300	13.6100	13.7300	+6.434%	2	89	-38.456%
2026-05-08	12.9000	12.9000	12.9000	12.9000	-2.347%	1	87	-34.496%
2026-05-07	12.8000	13.2100	12.8000	13.2100	+13.879%	3	86	-36.033%
2026-05-06	11.4000	11.6800	11.4000	11.6000	+8.920%	6	83	-27.155%
2026-05-05	10.8000	10.8000	10.4000	10.6500	+0.852%	22	78	-20.657%
2026-05-04	10.6000	11.0100	10.5600	10.5600	-4.000%	11	78	-19.981%
2026-05-01	11.0000	11.0000	11.0000	11.0000	-8.333%	1	76	-23.182%
2026-04-30	12.3500	12.3500	12.0000	12.0000	-15.493%	7	76	-29.583%
2026-04-29	14.0000	14.5300	14.0000	14.2000	-6.579%	8	69	-40.493%
2026-04-28	15.0000	15.4000	14.4000	15.2000	+17.829%	11	64	-44.408%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-6.725%	1	53	-34.496%
2026-04-23	13.8300	13.8300	13.8300	13.8300	+2.217%	1	54	-38.901%
2026-04-22	13.1500	13.5300	13.1500	13.5300	-14.041%	10	53	-37.546%
2026-04-15	15.7400	15.7400	15.7400	15.7400	-17.592%	1	52	-46.315%
2026-04-10	19.1000	19.1000	19.1000	19.1000	-12.984%	1	53	-55.759%
2026-04-09	21.9500	21.9500	21.9500	21.9500	-6.596%	1	54	-61.503%
2026-04-08	22.7400	23.5000	22.7400	23.5000	-12.963%	3	55	-64.043%
2026-04-06	27.0000	27.0000	27.0000	27.0000	-17.178%	1	55	-68.704%
2026-03-31	31.4000	32.6000	31.4000	32.6000	+2.580%	2	54	-74.080%
2026-03-30	31.7800	31.7800	31.7800	31.7800	+9.247%	1	52	-73.411%
2026-03-26	29.1000	29.3300	29.0900	29.0900	+13.633%	9	52	-70.952%
2026-03-25	25.9900	25.9900	25.6000	25.6000	-6.909%	2	43	-66.992%
2026-03-24	27.5000	27.5000	27.5000	27.5000	-2.758%	1	44	-69.273%
2026-03-23	30.4500	30.4500	28.2800	28.2800	-11.625%	5	45	-70.120%
2026-03-20	30.0000	32.0000	30.0000	32.0000	+2.894%	10	44	-73.594%
2026-03-19	32.6400	32.6400	30.9000	31.1000	+5.424%	4	36	-72.830%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-7.813%	1	36	-71.356%
2026-03-13	32.0000	32.0000	32.0000	32.0000	-13.114%	1	37	-73.594%
2026-03-09	36.8300	36.8300	36.8300	36.8300	+1.098%	3	36	-77.057%
2026-03-03	38.0000	38.0000	36.4300	36.4300	+25.621%	7	33	-76.805%
2026-02-24	29.0000	29.0000	29.0000	29.0000	+1.399%	1	28	-70.862%
2026-02-20	28.6000	28.6000	28.6000	28.6000	-1.379%	1	29	-70.455%
2026-02-10	29.0000	29.0000	29.0000	29.0000	+0.346%	1	28	-70.862%
2026-02-09	28.9000	28.9000	28.9000	28.9000	-5.740%	1	27	-70.761%
2026-02-06	30.6600	30.6600	30.6600	30.6600	-9.797%	1	26	-72.440%
2026-02-05	33.9000	33.9900	33.9000	33.9900	-2.747%	2	25	-75.140%
2026-01-30	33.3600	34.9500	33.3600	34.9500	+10.952%	3	27	-75.823%
2026-01-29	32.0300	33.0000	31.5000	31.5000	+22.093%	6	27	-73.175%
2026-01-28	25.8500	26.0000	25.6000	25.8000	-1.901%	8	21	-67.248%
2026-01-27	28.0000	28.0000	26.3000	26.3000	-26.741%	6	24	-67.871%
2026-01-22	35.9000	35.9000	35.9000	35.9000	+18.874%	1	29	-76.462%
2026-01-21	30.2000	30.2000	30.2000	30.2000	-4.127%	3	28	-72.020%
2026-01-14	29.0000	31.5000	29.0000	31.5000	+5.492%	13	25	-73.175%
2026-01-12	31.5000	31.5000	29.8600	29.8600	-9.515%	7	12	-71.701%
2026-01-05	33.0000	33.0000	33.0000	33.0000	-9.341%	1	16	-74.394%
2025-12-19	36.4000	36.4000	36.4000	36.4000	-7.848%	3	16	-76.786%
2025-12-18	39.5000	39.5000	39.5000	39.5000	+7.717%	6	17	-78.608%
2025-12-16	36.8600	36.8600	36.6700	36.6700	+19.446%	2	11	-76.957%
2025-12-12	30.7000	30.7000	30.7000	30.7000	+8.865%	3	9	-72.476%
2025-12-08	28.2000	28.2000	28.2000	28.2000	-13.097%	5	6	-70.035%
2025-12-04	32.4500	32.4500	32.4500	32.4500	0.000%	1	1	-73.960%