Dark

CLS20261218P300
CLS Dec 18 2026 300.00 Put (CLS261218P00300000)
option OPRA

EOD

Aug 24, 2026

50.99+10.848%(+4.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	50.9900	50.9900	50.9900	50.9900	+10.848%	1	135	0.000%
2026-08-21	43.3000	46.0000	43.3000	46.0000	+3.324%	2	134	+10.848%
2026-08-20	45.0000	45.0000	43.5000	44.5200	-0.957%	17	135	+14.533%
2026-08-19	42.2000	48.6000	42.2000	44.9500	+6.517%	10	126	+13.437%
2026-08-18	39.6200	42.4000	39.5000	42.2000	+31.464%	8	117	+20.829%
2026-08-17	34.8000	34.8000	32.1000	32.1000	-13.710%	31	118	+58.847%
2026-08-14	37.2000	37.2000	37.2000	37.2000	+9.412%	1	94	+37.070%
2026-08-13	33.7000	34.0000	31.9300	34.0000	-8.479%	4	93	+49.971%
2026-08-12	38.9000	38.9000	37.1500	37.1500	-12.793%	2	96	+37.254%
2026-08-10	42.7000	42.7000	42.6000	42.6000	-9.937%	3	97	+19.695%
2026-08-07	47.9100	49.4500	44.7000	47.3000	+2.648%	5	96	+7.801%
2026-08-06	52.0000	52.7000	46.0000	46.0800	+28.000%	12	93	+10.655%
2026-08-04	37.9000	37.9000	36.0000	36.0000	-25.078%	2	88	+41.639%
2026-08-03	48.0500	48.0500	48.0500	48.0500	+10.131%	1	89	+6.119%
2026-07-31	43.6300	43.6300	43.6300	43.6300	+6.623%	1	90	+16.869%
2026-07-30	40.9200	40.9200	40.9200	40.9200	-14.268%	1	90	+24.609%
2026-07-29	47.7300	47.7300	47.7300	47.7300	+0.909%	1	91	+6.830%
2026-07-28	51.6300	52.5000	47.3000	47.3000	-20.810%	6	91	+7.801%
2026-07-27	63.8900	63.8900	59.7300	59.7300	+15.981%	12	87	-14.633%
2026-07-23	51.5000	51.5000	51.5000	51.5000	-12.176%	3	90	-0.990%
2026-07-21	58.0000	58.6400	58.0000	58.6400	-2.914%	6	93	-13.046%
2026-07-20	61.4800	61.4800	60.4000	60.4000	-4.551%	11	95	-15.579%
2026-07-17	67.6500	67.6500	62.7000	63.2800	+1.427%	19	94	-19.422%
2026-07-16	59.0800	62.3900	59.0800	62.3900	+21.146%	6	93	-18.272%
2026-07-15	50.3000	51.5000	48.6600	51.5000	+5.619%	4	90	-0.990%
2026-07-14	47.0000	48.7600	47.0000	48.7600	-3.254%	6	86	+4.573%
2026-07-13	50.4000	50.4000	50.4000	50.4000	+4.564%	1	82	+1.171%
2026-07-10	48.2000	48.2000	48.2000	48.2000	+3.879%	2	81	+5.788%
2026-07-09	45.0000	46.4000	45.0000	46.4000	-13.320%	6	83	+9.892%
2026-07-07	53.5300	53.5300	53.5300	53.5300	+6.000%	5	83	-4.745%
2026-07-02	50.5000	50.5000	50.5000	50.5000	+7.906%	1	87	+0.970%
2026-06-30	46.8000	46.8000	46.8000	46.8000	-8.325%	1	87	+8.953%
2026-06-25	51.0500	51.0500	51.0500	51.0500	+1.390%	1	88	-0.118%
2026-06-24	44.9000	50.3500	44.5800	50.3500	+2.546%	20	88	+1.271%
2026-06-23	49.4000	49.4000	49.1000	49.1000	+4.691%	2	91	+3.849%
2026-06-22	46.9000	46.9000	46.9000	46.9000	+5.941%	1	90	+8.721%
2026-06-18	44.2700	44.2700	44.2700	44.2700	+5.405%	1	88	+15.180%
2026-06-16	40.7500	42.0000	40.7500	42.0000	+7.034%	3	88	+21.405%
2026-06-15	39.2400	39.2400	39.2400	39.2400	-8.531%	1	87	+29.944%
2026-06-12	42.9000	42.9000	42.9000	42.9000	-11.180%	1	88	+18.858%
2026-06-10	47.4000	48.3000	47.4000	48.3000	-5.664%	2	89	+5.569%
2026-06-09	46.9000	51.2000	46.9000	51.2000	+12.035%	3	90	-0.410%
2026-06-08	46.9000	46.9000	45.5000	45.7000	-1.039%	15	92	+11.575%
2026-06-05	42.9600	46.1800	42.9600	46.1800	+17.506%	2	83	+10.416%
2026-06-04	39.3000	39.3000	39.3000	39.3000	+19.127%	2	84	+29.746%
2026-06-03	32.9900	32.9900	32.9900	32.9900	+12.020%	2	83	+54.562%
2026-06-02	30.1000	30.1000	29.4500	29.4500	-18.194%	3	81	+73.141%
2026-06-01	39.9900	39.9900	36.0000	36.0000	-12.451%	8	81	+41.639%
2026-05-29	44.2000	44.2000	41.1200	41.1200	-13.432%	12	83	+24.003%
2026-05-28	48.5000	49.2600	47.5000	47.5000	+1.064%	25	76	+7.347%
2026-05-27	46.8000	47.0100	46.8000	47.0000	+4.911%	3	71	+8.489%
2026-05-26	42.8000	44.8000	42.8000	44.8000	+0.448%	9	69	+13.817%
2026-05-22	44.6000	44.6000	44.6000	44.6000	-11.771%	1	68	+14.327%
2026-05-20	50.5400	50.5500	50.5400	50.5500	-2.788%	3	68	+0.870%
2026-05-19	54.7000	54.7000	52.0000	52.0000	-2.256%	3	63	-1.942%
2026-05-18	46.9700	53.5000	46.9700	53.2000	+13.675%	11	63	-4.154%
2026-05-15	47.0000	47.0000	46.8000	46.8000	+8.208%	3	63	+8.953%
2026-05-14	43.6000	43.6000	43.2500	43.2500	-1.927%	4	60	+17.896%
2026-05-13	43.0000	46.9000	43.0000	44.1000	-3.417%	14	43	+15.624%
2026-05-12	44.9000	47.6000	44.9000	45.6600	+8.714%	26	43	+11.673%
2026-05-11	42.0000	42.0000	42.0000	42.0000	-2.098%	5	43	+21.405%
2026-05-08	42.9000	42.9000	42.9000	42.9000	+5.147%	1	39	+18.858%
2026-05-07	40.8000	40.8000	40.8000	40.8000	+9.618%	2	39	+24.975%
2026-05-06	36.5000	37.2200	36.5000	37.2200	+1.583%	9	37	+36.996%
2026-05-04	36.6400	36.6400	36.6400	36.6400	+1.976%	1	34	+39.165%
2026-05-01	35.9300	35.9300	35.9300	35.9300	-24.517%	1	34	+41.915%
2026-04-29	47.5500	47.6000	47.5500	47.6000	-3.252%	3	34	+7.122%
2026-04-28	48.5800	50.1000	48.5000	49.2000	+25.670%	6	33	+3.638%
2026-04-27	39.1500	39.1500	39.1500	39.1500	-11.003%	10	32	+30.243%
2026-04-23	43.9900	43.9900	43.9900	43.9900	+4.242%	2	29	+15.913%
2026-04-22	40.5000	42.2000	40.5000	42.2000	-0.962%	3	30	+20.829%
2026-04-21	42.6100	42.6100	42.6100	42.6100	-0.327%	1	31	+19.667%
2026-04-20	42.7500	42.7500	42.7500	42.7500	-1.498%	1	30	+19.275%
2026-04-17	44.9000	45.0900	43.4000	43.4000	-9.583%	9	29	+17.488%
2026-04-16	48.2000	48.2000	48.0000	48.0000	-0.208%	2	28	+6.229%
2026-04-15	47.2000	48.1000	47.2000	48.1000	-12.370%	6	28	+6.008%
2026-04-13	55.5000	55.5000	54.8900	54.8900	-23.965%	3	25	-7.105%
2026-04-07	72.1900	72.1900	72.1900	72.1900	+1.476%	1	24	-29.367%
2026-03-25	71.1400	71.1400	70.6600	71.1400	-23.914%	20	24	-28.324%
2026-03-09	93.5000	93.5000	93.5000	93.5000	+5.103%	1	16	-45.465%
2026-03-06	88.9600	88.9600	88.9600	88.9600	-1.375%	1	16	-42.682%
2026-03-02	90.2000	90.2000	90.2000	90.2000	+3.346%	1	16	-43.470%
2026-02-12	87.2800	87.2800	87.2800	87.2800	+0.785%	1	15	-41.579%
2026-01-29	86.6000	86.6000	86.6000	86.6000	+12.834%	1	16	-41.120%
2026-01-13	76.7500	76.7500	76.7500	76.7500	-12.466%	1	15	-33.564%
2026-01-06	87.6800	87.6800	87.6800	87.6800	+9.327%	4	15	-41.845%
2026-01-05	80.2000	80.2000	80.2000	80.2000	-14.681%	4	12	-36.421%
2025-12-17	94.0000	94.0000	94.0000	94.0000	+18.090%	1	12	-45.755%
2025-12-05	79.6000	79.6000	79.6000	79.6000	-1.728%	5	11	-35.942%
2025-12-01	80.3500	81.0000	79.8500	81.0000	0.000%	16	16	-37.049%