Dark

CLS20270115P150
CLS Jan 15 2027 150.00 Put (CLS270115P00150000)
option OPRA

EOD

Aug 24, 2026

3.20+3.896%(+0.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.1000	3.2000	3.1000	3.2000	+3.896%	21	113	0.000%
2026-08-21	3.0800	3.0800	3.0800	3.0800	-6.098%	1	113	+3.896%
2026-08-19	3.4000	3.4000	3.2800	3.2800	+15.088%	2	113	-2.439%
2026-08-18	2.9200	2.9200	2.8500	2.8500	+14.000%	2	112	+12.281%
2026-08-17	2.4700	2.5000	2.4700	2.5000	+2.041%	2	112	+28.000%
2026-08-13	2.6000	2.6000	2.4500	2.4500	-17.508%	17	113	+30.612%
2026-08-12	3.4100	3.4100	2.9700	2.9700	-27.737%	13	129	+7.744%
2026-08-10	4.0000	4.2200	4.0000	4.1100	-19.569%	6	118	-22.141%
2026-08-06	5.1100	5.1100	5.1100	5.1100	+32.383%	1	116	-37.378%
2026-08-05	3.8600	3.8600	3.8600	3.8600	-35.667%	1	115	-17.098%
2026-08-03	6.0000	6.0000	6.0000	6.0000	+7.143%	1	115	-46.667%
2026-07-30	5.6000	5.6000	5.6000	5.6000	-22.759%	1	114	-42.857%
2026-07-22	7.2500	7.2500	7.2500	7.2500	-9.375%	2	115	-55.862%
2026-07-06	8.0000	8.0000	8.0000	8.0000	+6.242%	1	115	-60.000%
2026-06-24	7.5300	7.5300	7.5300	7.5300	+16.925%	1	114	-57.503%
2026-06-18	6.4400	6.4400	6.4400	6.4400	+2.711%	1	112	-50.311%
2026-06-17	6.2700	6.2700	6.2700	6.2700	-8.065%	1	112	-48.963%
2026-05-29	6.8500	6.8500	6.8200	6.8200	+1.791%	10	111	-53.079%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+8.065%	10	103	-52.239%
2026-05-07	5.1000	6.2000	5.1000	6.2000	+13.761%	2	103	-48.387%
2026-05-01	5.4500	5.4500	5.4500	5.4500	-20.438%	1	103	-41.284%
2026-04-28	7.0000	7.0000	6.8500	6.8500	-25.543%	14	103	-53.285%
2026-04-10	10.0000	10.4500	9.2000	9.2000	-22.034%	3	103	-65.217%
2026-04-08	11.8000	11.8000	11.8000	11.8000	-12.657%	1	104	-72.881%
2026-04-06	13.5100	13.5100	13.5100	13.5100	-19.487%	1	104	-76.314%
2026-03-30	16.5000	16.7800	16.5000	16.7800	+22.751%	8	105	-80.930%
2026-03-24	13.6700	13.6700	13.6700	13.6700	-5.724%	2	104	-76.591%
2026-03-23	14.5000	14.5000	14.5000	14.5000	-12.121%	1	106	-77.931%
2026-03-20	16.3700	16.5000	16.2400	16.5000	+25.954%	21	106	-80.606%
2026-02-25	13.1000	13.1000	13.1000	13.1000	-20.122%	2	99	-75.573%
2026-02-06	17.1900	17.1900	16.4000	16.4000	-10.383%	8	99	-80.488%
2026-02-05	18.1700	19.0000	18.1700	18.3000	-1.613%	9	101	-82.514%
2026-02-03	18.7000	18.7000	18.6000	18.6000	+1.362%	2	101	-82.796%
2026-02-02	18.3500	18.3500	18.3500	18.3500	-1.344%	1	103	-82.561%
2026-01-30	18.3000	18.6000	18.3000	18.6000	+6.286%	2	102	-82.796%
2026-01-29	17.5000	17.5000	17.5000	17.5000	+2.041%	6	100	-81.714%
2026-01-23	17.6000	17.6000	17.1000	17.1500	-4.457%	11	94	-81.341%
2026-01-22	19.0000	20.0000	17.9500	17.9500	-2.446%	7	103	-82.173%
2026-01-21	18.4000	18.4000	18.4000	18.4000	+8.811%	3	100	-82.609%
2026-01-20	16.9100	16.9100	16.9100	16.9100	-1.800%	1	103	-81.076%
2026-01-16	17.2200	17.2200	17.2200	17.2200	-12.589%	1	103	-81.417%
2026-01-08	18.7000	19.7000	18.7000	19.7000	+8.840%	13	103	-83.756%
2026-01-06	18.0000	18.1000	18.0000	18.1000	-2.162%	2	90	-82.320%
2026-01-05	18.3000	18.5000	18.3000	18.5000	+2.778%	2	86	-82.703%
2025-12-31	17.8000	18.0000	17.8000	18.0000	+1.868%	2	86	-82.222%
2025-12-30	17.6700	17.6700	17.6700	17.6700	0.000%	1	86	-81.890%
2025-12-29	17.6700	17.6700	17.6700	17.6700	-4.486%	2	85	-81.890%
2025-12-19	18.5000	18.5000	18.5000	18.5000	-15.525%	3	83	-82.703%
2025-12-18	20.3000	21.9000	20.3000	21.9000	+8.955%	4	80	-85.388%
2025-12-16	20.1000	20.1000	20.1000	20.1000	+29.677%	1	76	-84.080%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-17.112%	2	75	-79.355%
2025-12-03	18.7000	18.7000	18.7000	18.7000	+1.081%	1	77	-82.888%
2025-12-02	18.3000	18.5000	18.2600	18.5000	-24.490%	4	76	-82.703%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+17.788%	1	74	-86.939%
2025-11-19	19.0000	20.8000	19.0000	20.8000	+2.463%	17	73	-84.615%
2025-11-17	20.3000	20.3000	20.3000	20.3000	+2.889%	1	56	-84.236%
2025-11-14	20.1500	20.3500	19.7300	19.7300	-10.318%	12	55	-83.781%
2025-11-13	18.2000	22.0000	18.2000	22.0000	+21.547%	2	43	-85.455%
2025-11-12	18.1000	18.1000	18.1000	18.1000	-0.549%	1	40	-82.320%
2025-11-07	18.2000	18.2000	18.2000	18.2000	+16.517%	1	40	-82.418%
2025-11-05	15.6200	15.6200	15.6200	15.6200	-2.375%	10	39	-79.513%
2025-10-31	16.0000	16.0000	16.0000	16.0000	-8.571%	2	45	-80.000%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-7.895%	1	46	-81.714%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-9.524%	1	45	-83.158%
2025-10-03	21.0000	21.0000	21.0000	21.0000	0.000%	1	46	-84.762%
2025-09-15	21.0000	21.0000	21.0000	21.0000	+0.478%	1	46	-84.762%
2025-09-12	20.9000	20.9000	20.9000	20.9000	+0.966%	2	46	-84.689%
2025-09-08	20.0000	20.7000	20.0000	20.7000	-13.750%	3	44	-84.541%
2025-09-04	24.0000	24.0000	24.0000	24.0000	-14.286%	1	44	-86.667%
2025-08-29	28.0000	28.0000	28.0000	28.0000	+6.464%	1	43	-88.571%
2025-08-27	26.3000	26.3000	26.3000	26.3000	-7.719%	10	43	-87.833%
2025-08-14	28.5000	28.5000	28.5000	28.5000	+10.895%	1	43	-88.772%
2025-08-13	25.8900	25.8900	25.7000	25.7000	-3.055%	9	42	-87.549%
2025-08-08	26.5100	26.5100	26.5100	26.5100	-6.259%	1	40	-87.929%
2025-08-07	28.2800	28.2800	28.2800	28.2800	+2.762%	10	40	-88.685%
2025-08-04	27.5200	27.5200	27.5200	27.5200	+5.846%	10	40	-88.372%
2025-07-29	26.6000	26.6000	26.0000	26.0000	-21.450%	2	30	-87.692%
2025-07-28	33.1000	33.1000	33.1000	33.1000	-12.434%	20	28	-90.332%
2025-07-10	37.8000	37.8000	37.8000	37.8000	-16.960%	4	8	-91.534%
2025-06-17	45.5200	45.5200	45.5200	45.5200	-12.596%	4	4	-92.970%
2025-05-27	52.0800	52.0800	52.0800	52.0800	0.000%	4	4	-93.856%