Dark

CLS20270115P100
CLS Jan 15 2027 100.00 Put (CLS270115P00100000)
option OPRA

EOD

Aug 17, 2026

0.5000-9.091%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	62	0.000%
2026-08-13	0.5000	0.5500	0.5000	0.5500	-45.000%	15	63	-9.091%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-29.577%	1	72	-50.000%
2026-08-06	1.4200	1.4200	1.4200	1.4200	-50.175%	1	72	-64.789%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-14.925%	1	72	-82.456%
2026-06-24	3.3500	3.3500	3.3500	3.3500	+86.111%	1	71	-85.075%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-27.419%	1	72	-72.222%
2026-05-07	2.4800	2.4800	2.4800	2.4800	+23.383%	1	71	-79.839%
2026-05-04	2.0100	2.0100	2.0100	2.0100	+14.857%	1	70	-75.124%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-12.500%	1	70	-71.429%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+17.647%	3	70	-75.000%
2026-04-27	1.7500	1.7500	1.7000	1.7000	-31.727%	12	68	-70.588%
2026-04-24	2.3200	2.6600	2.3200	2.4900	-15.878%	3	68	-79.920%
2026-04-16	2.9600	2.9600	2.9600	2.9600	-8.923%	1	68	-83.108%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-40.147%	2	69	-84.615%
2026-03-26	5.1000	5.4300	5.1000	5.4300	+3.232%	3	69	-90.792%
2026-03-24	5.0000	5.2600	5.0000	5.2600	-13.770%	2	70	-90.494%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+14.662%	1	70	-91.803%
2026-02-25	5.6400	5.6400	5.3200	5.3200	+0.377%	10	73	-90.602%
2026-02-24	5.3600	5.3600	5.3000	5.3000	+6.000%	4	73	-90.566%
2026-02-23	5.7100	5.7100	5.0000	5.0000	-19.355%	3	73	-90.000%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+5.622%	1	74	-91.935%
2026-02-18	5.8700	5.8700	5.8700	5.8700	-14.307%	5	74	-91.482%
2026-02-17	6.8500	6.8500	6.8500	6.8500	+14.167%	5	79	-92.701%
2026-02-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	79	-91.667%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-7.692%	1	79	-91.667%
2026-02-04	6.5000	6.5000	6.5000	6.5000	-3.846%	1	78	-92.308%
2026-02-02	6.7600	6.7600	6.7600	6.7600	+4.000%	10	77	-92.604%
2026-01-29	6.7000	7.0000	6.5000	6.5000	+12.069%	4	67	-92.308%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-7.937%	1	66	-91.379%
2026-01-20	6.3000	6.3000	6.3000	6.3000	-18.182%	1	65	-92.063%
2026-01-06	7.7000	7.7000	7.7000	7.7000	+11.433%	1	64	-93.506%
2025-12-26	6.9100	6.9100	6.9100	6.9100	-3.492%	1	63	-92.764%
2025-12-23	7.1600	7.1600	7.1600	7.1600	+9.313%	2	63	-93.017%
2025-12-12	6.5500	6.5500	6.5500	6.5500	-24.190%	1	61	-92.366%
2025-11-20	8.6400	8.6400	8.6400	8.6400	+6.012%	2	60	-94.213%
2025-11-17	8.1500	8.1500	8.1500	8.1500	-8.427%	1	58	-93.865%
2025-11-13	8.9000	8.9000	8.9000	8.9000	+43.087%	2	58	-94.382%
2025-10-30	6.2200	6.2200	6.2200	6.2200	+7.241%	5	56	-91.961%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-18.310%	5	58	-91.379%
2025-10-27	7.1000	7.1000	7.1000	7.1000	-5.333%	1	52	-92.958%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+17.005%	1	52	-93.333%
2025-10-13	6.4100	6.4100	6.4100	6.4100	-18.655%	1	51	-92.200%
2025-10-09	7.8800	7.8800	7.8800	7.8800	+12.571%	1	51	-93.655%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+4.478%	2	51	-92.857%
2025-09-08	6.7000	6.7000	6.7000	6.7000	-35.577%	1	49	-92.537%
2025-08-29	9.9900	10.4000	9.9900	10.4000	-1.422%	3	45	-95.192%
2025-08-25	10.5500	10.5500	10.5500	10.5500	-8.658%	1	45	-95.261%
2025-08-20	11.5500	11.5500	11.5500	11.5500	+22.872%	1	46	-95.671%
2025-08-13	9.4000	9.4000	9.4000	9.4000	-8.738%	1	45	-94.681%
2025-08-11	10.3000	10.3000	10.3000	10.3000	-0.962%	5	44	-95.146%
2025-08-08	10.4000	10.4000	10.4000	10.4000	-8.370%	1	44	-95.192%
2025-08-06	11.3500	11.3500	11.3500	11.3500	-2.742%	2	43	-95.595%
2025-08-05	12.7000	12.7000	11.6700	11.6700	+6.673%	2	43	-95.716%
2025-07-30	10.9400	10.9400	10.9400	10.9400	-15.194%	10	41	-95.430%
2025-07-25	12.9000	12.9000	12.9000	12.9000	-5.077%	1	46	-96.124%
2025-07-24	13.7500	13.7500	13.5900	13.5900	+0.295%	11	47	-96.321%
2025-07-23	13.8200	13.8200	13.5500	13.5500	-7.319%	4	36	-96.310%
2025-07-22	14.6200	14.6200	14.6200	14.6200	+4.578%	1	34	-96.580%
2025-07-21	13.9800	13.9800	13.9800	13.9800	-5.349%	1	33	-96.423%
2025-07-18	14.7700	14.7700	14.7700	14.7700	+4.382%	5	33	-96.615%
2025-07-17	14.1500	14.1500	14.1500	14.1500	-3.413%	1	29	-96.466%
2025-07-15	14.6500	14.6500	14.6500	14.6500	-12.589%	1	29	-96.587%
2025-06-26	17.6000	17.6000	16.5700	16.7600	-10.851%	9	29	-97.017%
2025-06-24	18.8000	18.8000	18.8000	18.8000	-6.000%	1	24	-97.340%
2025-06-11	20.0000	20.0000	20.0000	20.0000	-15.074%	2	23	-97.500%
2025-05-21	23.5500	23.5500	23.5500	23.5500	-3.166%	2	23	-97.877%
2025-05-16	24.3200	24.3200	24.3200	24.3200	-17.559%	2	21	-97.944%
2025-05-02	29.5000	29.5000	29.5000	29.5000	-5.751%	20	21	-98.305%
2025-04-24	31.3000	31.3000	31.3000	31.3000	-12.570%	10	30	-98.403%
2025-04-22	35.8000	35.8000	35.8000	35.8000	+1.130%	1	20	-98.603%
2025-04-15	35.4000	35.4000	35.4000	35.4000	-2.640%	2	21	-98.588%
2025-04-09	36.3600	36.3600	36.3600	36.3600	-13.839%	4	21	-98.625%
2025-04-08	42.2000	42.2000	42.2000	42.2000	-8.261%	4	21	-98.815%
2025-04-07	46.0000	46.0000	46.0000	46.0000	-1.709%	1	17	-98.913%
2025-04-04	48.0000	48.0000	46.8000	46.8000	+13.620%	6	18	-98.932%
2025-04-03	41.1900	41.1900	41.1900	41.1900	+6.297%	1	20	-98.786%
2025-04-01	38.7500	38.7500	38.7500	38.7500	+1.706%	2	19	-98.710%
2025-03-31	38.1000	38.1000	38.1000	38.1000	+16.159%	1	17	-98.688%
2025-03-14	32.8000	32.8000	32.8000	32.8000	-8.380%	2	18	-98.476%
2025-03-13	35.8000	35.8000	35.8000	35.8000	-0.583%	1	18	-98.603%
2025-03-07	36.0100	36.0100	36.0100	36.0100	+24.172%	2	18	-98.611%
2025-02-28	29.0000	29.0000	29.0000	29.0000	+4.693%	2	19	-98.276%
2025-02-26	27.6000	27.7000	27.6000	27.7000	+1.838%	10	20	-98.195%
2025-02-24	27.2000	27.2000	27.2000	27.2000	+9.677%	1	10	-98.162%
2025-02-20	24.8000	24.8000	24.8000	24.8000	+4.863%	1	9	-97.984%
2025-02-10	23.6500	23.6500	23.6500	23.6500	+1.502%	1	8	-97.886%
2025-02-06	23.3000	23.3000	23.3000	23.3000	+1.304%	1	7	-97.854%
2025-02-03	23.0000	23.0000	23.0000	23.0000	+0.437%	2	6	-97.826%
2025-01-30	22.7000	22.9000	22.7000	22.9000	+17.436%	2	5	-97.817%
2025-01-22	19.5000	19.5000	19.5000	19.5000	-25.516%	1	3	-97.436%
2025-01-10	26.1800	26.1800	26.1800	26.1800	-9.412%	2	3	-98.090%
2024-11-21	28.9000	28.9000	28.9000	28.9000	-3.987%	2	2	-98.270%
2024-11-08	30.1000	30.1000	30.1000	30.1000	-4.747%	2	2	-98.339%
2024-11-06	31.6000	31.6000	31.6000	31.6000	0.000%	1	1	-98.418%