Dark

CLS20261218P250
CLS Dec 18 2026 250.00 Put (CLS261218P00250000)
option OPRA

EOD

Aug 24, 2026

22.50+0.446%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	23.0500	23.0500	22.5000	22.5000	+0.446%	2	166	0.000%
2026-08-20	22.4000	22.4000	22.4000	22.4000	+1.357%	1	164	+0.446%
2026-08-19	21.1000	22.3500	21.0600	22.1000	+6.250%	6	163	+1.810%
2026-08-18	19.3000	20.8000	19.3000	20.8000	+35.948%	12	159	+8.173%
2026-08-17	16.1000	16.1000	15.3000	15.3000	-11.663%	10	156	+47.059%
2026-08-14	18.3000	18.3000	17.3200	17.3200	+14.248%	8	157	+29.908%
2026-08-13	17.5000	17.5000	15.1600	15.1600	-18.495%	14	153	+48.417%
2026-08-12	18.9000	18.9000	18.6000	18.6000	-21.849%	2	160	+20.968%
2026-08-11	23.8000	23.8000	23.8000	23.8000	+3.030%	1	160	-5.462%
2026-08-10	22.3000	23.1000	21.2000	23.1000	-5.055%	5	160	-2.597%
2026-08-07	25.8000	26.1000	24.3300	24.3300	-4.588%	5	161	-7.522%
2026-08-06	27.6000	29.0000	25.2500	25.5000	+32.399%	14	161	-11.765%
2026-08-04	19.5000	19.5000	19.2600	19.2600	-24.173%	2	159	+16.822%
2026-08-03	25.4000	25.4000	25.4000	25.4000	+15.982%	1	161	-11.417%
2026-07-31	21.7000	22.4100	21.7000	21.9000	-2.232%	41	160	+2.740%
2026-07-30	22.4600	22.4600	22.4000	22.4000	-14.439%	2	146	+0.446%
2026-07-28	26.1800	26.1800	26.1800	26.1800	-25.200%	1	147	-14.057%
2026-07-27	35.0000	35.0000	35.0000	35.0000	+16.667%	2	148	-35.714%
2026-07-23	30.0000	30.0000	30.0000	30.0000	+1.249%	1	146	-25.000%
2026-07-21	29.6300	29.6300	29.6300	29.6300	-16.559%	1	147	-24.063%
2026-07-20	36.5100	36.5100	35.5100	35.5100	-12.880%	3	147	-36.638%
2026-07-17	40.8500	40.8500	40.7300	40.7600	+15.795%	5	145	-44.799%
2026-07-16	36.3400	36.3400	35.2000	35.2000	+23.077%	2	150	-36.080%
2026-07-14	27.1000	28.6000	27.1000	28.6000	-2.721%	20	148	-21.329%
2026-07-13	27.0000	29.4000	27.0000	29.4000	+10.319%	14	132	-23.469%
2026-07-10	26.6500	26.6500	26.6500	26.6500	-1.296%	2	125	-15.572%
2026-07-09	27.9000	27.9000	27.0000	27.0000	-14.449%	2	123	-16.667%
2026-07-07	31.5600	31.5600	31.5600	31.5600	+9.204%	1	125	-28.707%
2026-07-01	31.3000	31.3000	28.9000	28.9000	-3.570%	5	125	-22.145%
2026-06-30	29.9700	29.9700	29.9700	29.9700	-7.214%	1	124	-24.925%
2026-06-29	32.9000	33.0000	32.0000	32.3000	+0.404%	4	125	-30.341%
2026-06-26	31.0800	32.1700	31.0800	32.1700	+35.168%	6	124	-30.059%
2026-06-18	23.8000	23.8000	23.8000	23.8000	-1.245%	1	121	-5.462%
2026-06-17	24.1000	24.1000	24.1000	24.1000	-17.324%	5	121	-6.639%
2026-06-11	28.7800	29.1500	28.7800	29.1500	+6.972%	2	116	-22.813%
2026-06-09	26.6000	27.2500	26.6000	27.2500	+4.808%	7	115	-17.431%
2026-06-08	26.3000	26.3000	26.0000	26.0000	-1.141%	8	118	-13.462%
2026-06-05	26.3000	26.3000	26.3000	26.3000	+21.929%	3	118	-14.449%
2026-06-04	21.5700	21.5700	21.5700	21.5700	+22.557%	1	120	+4.312%
2026-06-02	16.9000	17.6000	16.9000	17.6000	-21.076%	5	119	+27.841%
2026-06-01	22.3000	22.3000	22.3000	22.3000	-8.607%	11	122	+0.897%
2026-05-29	24.5700	24.5700	24.4000	24.4000	-13.475%	3	121	-7.787%
2026-05-28	29.5000	29.5000	27.8700	28.2000	+3.676%	3	120	-20.213%
2026-05-27	27.7000	27.7000	27.2000	27.2000	-8.602%	2	120	-17.279%
2026-05-21	29.7600	29.7600	29.7600	29.7600	-4.031%	1	119	-24.395%
2026-05-19	31.9000	33.0200	30.8000	31.0100	-0.609%	9	119	-27.443%
2026-05-18	29.9000	31.2000	29.9000	31.2000	+12.635%	2	116	-27.885%
2026-05-15	27.7000	27.7000	27.7000	27.7000	+10.800%	10	116	-18.773%
2026-05-11	24.7500	25.0000	24.7500	25.0000	+1.215%	2	106	-10.000%
2026-05-08	24.7000	24.7000	24.7000	24.7000	-3.891%	1	104	-8.907%
2026-05-07	25.7000	25.7000	25.7000	25.7000	+24.879%	10	103	-12.451%
2026-05-05	20.5800	20.5800	20.5800	20.5800	-2.925%	1	93	+9.329%
2026-05-04	21.5000	21.5000	21.2000	21.2000	-1.212%	3	92	+6.132%
2026-05-01	22.7500	22.7500	21.4600	21.4600	-3.594%	13	85	+4.846%
2026-04-30	24.6500	24.6500	22.2600	22.2600	-20.698%	3	85	+1.078%
2026-04-29	28.0700	28.0700	28.0700	28.0700	-4.329%	2	83	-19.843%
2026-04-28	29.0000	29.3400	29.0000	29.3400	+24.851%	7	83	-23.313%
2026-04-24	23.5000	23.5000	23.5000	23.5000	-0.466%	1	78	-4.255%
2026-04-23	23.6100	23.6100	23.6100	23.6100	-5.181%	4	78	-4.701%
2026-04-22	24.9000	24.9000	24.9000	24.9000	-3.113%	5	82	-9.639%
2026-04-20	26.0000	26.0000	25.7000	25.7000	-5.584%	10	77	-12.451%
2026-04-17	27.2200	27.2200	27.2200	27.2200	-8.350%	5	67	-17.340%
2026-04-16	29.7000	29.7000	29.7000	29.7000	+4.467%	1	67	-24.242%
2026-04-14	28.4300	28.4300	28.4300	28.4300	-22.110%	6	68	-20.858%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-20.652%	1	65	-38.356%
2026-04-07	46.0000	46.0000	46.0000	46.0000	0.000%	1	65	-51.087%
2026-04-06	46.0000	46.0000	46.0000	46.0000	-20.690%	10	64	-51.087%
2026-03-30	58.0000	58.0000	58.0000	58.0000	+13.659%	1	74	-61.207%
2026-03-23	49.3000	51.0300	49.3000	51.0300	-2.596%	15	73	-55.908%
2026-03-19	52.3900	52.3900	52.3900	52.3900	-4.607%	1	86	-57.053%
2026-03-16	54.9200	54.9200	54.9200	54.9200	-0.723%	1	85	-59.031%
2026-03-10	56.4500	56.4500	55.3200	55.3200	-7.492%	20	84	-59.328%
2026-03-09	62.0500	62.3400	59.8000	59.8000	-6.635%	9	104	-62.375%
2026-03-03	61.9300	64.2000	61.9300	64.0500	+29.787%	36	105	-64.871%
2026-02-24	49.3500	49.3500	49.3500	49.3500	-2.083%	1	82	-54.407%
2026-02-23	50.4000	50.4000	50.4000	50.4000	-8.778%	15	83	-55.357%
2026-02-11	55.2500	55.2500	55.2500	55.2500	+11.616%	2	68	-59.276%
2026-02-09	49.5000	49.5000	49.5000	49.5000	-6.867%	10	66	-54.545%
2026-02-06	53.1000	53.1500	53.1000	53.1500	-12.640%	2	76	-57.667%
2026-02-04	60.8400	60.8400	60.8400	60.8400	+7.872%	1	77	-63.018%
2026-02-03	58.4300	58.4300	56.4000	56.4000	0.000%	2	77	-60.106%
2026-02-02	56.4000	56.4000	56.4000	56.4000	-4.326%	1	76	-60.106%
2026-01-30	58.9500	58.9500	58.9500	58.9500	+7.475%	1	76	-61.832%
2026-01-29	47.5000	56.0800	47.5000	54.8500	+18.467%	33	75	-58.979%
2026-01-28	46.3000	46.3000	46.3000	46.3000	-1.699%	5	45	-51.404%
2026-01-27	50.3000	50.3000	47.0500	47.1000	-12.454%	6	45	-52.229%
2026-01-23	58.5000	58.5000	53.8000	53.8000	-5.515%	41	45	-58.178%
2026-01-22	60.0000	60.3900	55.8000	56.9400	+4.477%	7	30	-60.485%
2026-01-21	54.1300	55.0000	54.1300	54.5000	+4.989%	3	27	-58.716%
2026-01-20	52.3000	52.3000	51.9100	51.9100	-0.173%	13	24	-56.656%
2026-01-16	52.0000	52.0000	52.0000	52.0000	0.000%	1	16	-56.731%
2026-01-15	51.1300	52.0000	51.1300	52.0000	-2.804%	2	16	-56.731%
2026-01-14	53.3000	53.5000	53.3000	53.5000	+13.299%	4	15	-57.944%
2026-01-13	48.6500	48.6500	47.2200	47.2200	-9.627%	3	11	-52.351%
2026-01-12	53.0000	53.0000	52.2200	52.2500	-11.139%	22	10	-56.938%
2026-01-08	59.0000	60.0600	58.6500	58.8000	+2.030%	28	26	-61.735%
2026-01-05	56.9000	57.7100	56.9000	57.6300	+5.646%	3	1	-60.958%
2025-12-26	54.5500	54.5500	54.5500	54.5500	-15.084%	1	1	-58.753%
2025-12-17	64.2400	64.2400	64.2400	64.2400	+34.478%	1	1	-64.975%
2025-12-10	47.7700	47.7700	47.7700	47.7700	0.000%	1	1	-52.899%