Dark

CLS20270115P200
CLS Jan 15 2027 200.00 Put (CLS270115P00200000)
option OPRA

EOD

Aug 24, 2026

10.60-1.119%(-0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	11.5000	11.5000	10.3500	10.6000	-1.119%	20	310	0.000%
2026-08-21	10.8000	10.8000	10.7200	10.7200	0.000%	2	293	-1.119%
2026-08-19	10.4100	11.7500	10.4100	10.7200	+8.832%	29	293	-1.119%
2026-08-18	10.2900	10.2900	9.8500	9.8500	+27.097%	4	305	+7.614%
2026-08-17	7.7000	7.7500	7.7000	7.7500	-13.984%	4	307	+36.774%
2026-08-14	9.0100	9.0100	9.0100	9.0100	+19.338%	2	310	+17.647%
2026-08-13	7.7000	7.7000	7.5000	7.5500	-14.205%	17	310	+40.397%
2026-08-12	10.1700	10.1700	8.8000	8.8000	-24.138%	10	311	+20.455%
2026-08-11	12.2500	12.9000	11.6000	11.6000	-5.691%	7	316	-8.621%
2026-08-10	12.3000	12.4000	12.0000	12.3000	-4.651%	14	312	-13.821%
2026-08-07	14.0800	14.0800	12.9000	12.9000	-4.444%	3	303	-17.829%
2026-08-06	13.5000	13.5000	13.5000	13.5000	+28.571%	2	301	-21.481%
2026-08-04	11.8000	11.8000	10.5000	10.5000	-24.677%	11	300	+0.952%
2026-08-03	17.0000	17.0000	13.9400	13.9400	+7.231%	4	270	-23.960%
2026-07-31	11.6000	13.3000	11.6000	13.0000	-21.212%	13	268	-18.462%
2026-07-29	15.4000	16.8000	15.4000	16.5000	+4.430%	60	262	-35.758%
2026-07-28	15.8300	15.8300	15.8000	15.8000	-24.184%	5	247	-32.911%
2026-07-27	21.9000	21.9000	20.8400	20.8400	+18.814%	13	247	-49.136%
2026-07-23	17.5400	17.5400	17.5400	17.5400	-6.353%	1	234	-39.567%
2026-07-21	18.6500	18.7300	18.6500	18.7300	-21.566%	40	234	-43.406%
2026-07-17	23.8800	23.8800	23.8800	23.8800	+15.362%	7	234	-55.611%
2026-07-16	18.6000	20.8200	18.6000	20.7000	+23.361%	4	234	-48.792%
2026-07-14	16.9000	16.9000	16.7800	16.7800	-5.994%	20	232	-36.830%
2026-07-08	17.8500	17.8500	17.8500	17.8500	-5.904%	1	232	-40.616%
2026-07-06	18.8000	18.9700	18.8000	18.9700	-0.681%	30	232	-44.122%
2026-07-02	19.9300	19.9300	19.1000	19.1000	+8.646%	2	212	-44.503%
2026-06-30	17.5800	17.5800	17.5800	17.5800	+2.328%	1	212	-39.704%
2026-06-23	17.9000	17.9000	17.1800	17.1800	+22.714%	26	211	-38.300%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-0.071%	1	185	-24.286%
2026-06-15	14.0100	14.0100	14.0100	14.0100	-13.838%	1	184	-24.340%
2026-06-05	16.3000	16.3000	16.2600	16.2600	+19.735%	9	183	-34.809%
2026-06-04	13.6600	13.6600	13.5800	13.5800	+2.491%	2	181	-21.944%
2026-06-03	13.2500	13.2500	13.2500	13.2500	-25.978%	1	180	-20.000%
2026-05-19	19.1000	19.1000	17.9000	17.9000	+12.579%	2	180	-40.782%
2026-05-18	15.9000	15.9000	15.9000	15.9000	0.000%	1	180	-33.333%
2026-05-15	16.1000	16.1000	15.9000	15.9000	+7.071%	11	180	-33.333%
2026-05-13	14.8500	14.8500	14.8500	14.8500	-4.194%	1	169	-28.620%
2026-05-12	15.5000	15.5000	15.5000	15.5000	+1.573%	1	169	-31.613%
2026-05-08	15.2800	15.2800	14.8100	15.2600	+5.972%	17	169	-30.537%
2026-05-07	14.4000	14.4000	14.4000	14.4000	+12.237%	1	153	-26.389%
2026-05-06	12.8300	12.8300	12.8300	12.8300	+6.297%	1	153	-17.381%
2026-05-04	13.9000	13.9000	12.0700	12.0700	-0.495%	33	154	-12.179%
2026-05-01	12.5000	12.5100	12.1300	12.1300	-10.809%	31	157	-12.613%
2026-04-30	13.6000	13.6000	13.6000	13.6000	-20.468%	1	157	-22.059%
2026-04-28	16.0100	17.1000	16.0100	17.1000	+9.615%	35	157	-38.012%
2026-04-27	14.5000	15.6000	14.5000	15.6000	+1.961%	2	122	-32.051%
2026-04-23	15.3600	15.3600	15.2700	15.3000	+0.658%	6	122	-30.719%
2026-04-22	14.8000	16.0300	13.5000	15.2000	-7.317%	4	123	-30.263%
2026-04-20	16.7700	16.7700	16.3000	16.4000	-0.906%	12	122	-35.366%
2026-04-17	16.6500	16.6500	16.5500	16.5500	-4.225%	3	123	-35.952%
2026-04-16	17.2800	17.2800	17.2800	17.2800	-1.257%	1	124	-38.657%
2026-04-14	17.4500	17.5000	17.4500	17.5000	-14.759%	2	123	-39.429%
2026-04-13	20.5300	20.5300	20.5300	20.5300	-0.340%	1	123	-48.368%
2026-04-10	21.5000	21.5000	20.6000	20.6000	-10.044%	3	122	-48.544%
2026-04-09	23.8000	23.8000	22.9000	22.9000	-18.360%	16	122	-53.712%
2026-04-07	27.6000	29.0000	27.0000	28.0500	-1.751%	17	112	-62.210%
2026-04-06	28.8000	28.8000	27.8000	28.5500	-2.526%	4	110	-62.872%
2026-04-02	32.0000	32.0000	29.2900	29.2900	+1.701%	5	111	-63.810%
2026-04-01	28.8000	29.0000	28.8000	28.8000	-7.899%	11	111	-63.194%
2026-03-31	34.0200	34.0200	31.2700	31.2700	-3.189%	37	105	-66.102%
2026-03-27	32.3000	32.3000	32.3000	32.3000	+3.195%	10	85	-67.183%
2026-03-26	30.0100	31.3000	30.0000	31.3000	+13.201%	4	89	-66.134%
2026-03-25	27.6500	27.6500	27.6500	27.6500	-5.146%	1	86	-61.664%
2026-03-24	29.1500	29.1500	29.1500	29.1500	-2.833%	1	86	-63.636%
2026-03-23	30.0000	30.0000	30.0000	30.0000	-5.660%	1	86	-64.667%
2026-03-17	31.9200	31.9200	31.8000	31.8000	-3.898%	2	87	-66.667%
2026-03-16	33.0900	33.0900	33.0900	33.0900	-4.087%	2	89	-67.966%
2026-03-13	34.3500	34.5000	34.3500	34.5000	-8.245%	2	91	-69.275%
2026-03-06	36.2000	37.6000	36.2000	37.6000	-0.450%	7	93	-71.809%
2026-03-03	39.2000	39.2000	37.7700	37.7700	+5.947%	11	86	-71.935%
2026-03-02	35.8500	35.8500	35.6500	35.6500	+4.853%	2	91	-70.266%
2026-02-27	34.8000	34.8000	34.0000	34.0000	+0.592%	3	89	-68.824%
2026-02-26	32.3500	33.8000	32.3500	33.8000	+10.711%	2	86	-68.639%
2026-02-25	30.5300	30.5300	30.5300	30.5300	-2.616%	1	86	-65.280%
2026-02-23	31.7000	31.7000	30.9300	31.3500	-7.249%	3	86	-66.188%
2026-02-19	33.8000	33.8000	33.8000	33.8000	+6.457%	1	85	-68.639%
2026-02-18	31.7500	31.7500	31.7500	31.7500	-8.237%	1	84	-66.614%
2026-02-17	34.6000	34.6000	34.6000	34.6000	-7.610%	2	85	-69.364%
2026-02-12	37.0000	37.4500	36.8000	37.4500	+20.806%	5	85	-71.696%
2026-02-09	31.0000	31.0000	31.0000	31.0000	-6.598%	1	83	-65.806%
2026-02-06	33.1900	33.1900	33.1900	33.1900	-6.770%	1	84	-68.063%
2026-02-05	34.9600	36.9000	34.9600	35.6000	-10.822%	9	85	-70.225%
2026-02-04	39.9500	39.9500	39.9200	39.9200	+12.451%	3	91	-73.447%
2026-02-03	35.5000	35.5000	35.5000	35.5000	-4.080%	1	88	-70.141%
2026-01-30	36.5000	37.1000	36.2600	37.0100	+4.254%	4	89	-71.359%
2026-01-29	35.5000	35.5000	35.5000	35.5000	+25.442%	10	85	-70.141%
2026-01-28	28.0000	28.5500	28.0000	28.3000	-3.248%	10	95	-62.544%
2026-01-27	29.2500	29.2500	29.2500	29.2500	-13.359%	5	87	-63.761%
2026-01-23	34.6500	34.6500	33.7600	33.7600	-5.035%	2	82	-68.602%
2026-01-22	35.4000	38.0000	35.4000	35.5500	+10.404%	6	84	-70.183%
2026-01-21	32.2000	32.2000	32.2000	32.2000	-1.227%	4	79	-67.081%
2026-01-20	32.6000	32.6000	32.5000	32.6000	-1.866%	12	75	-67.485%
2026-01-16	33.2200	33.2200	33.2200	33.2200	+0.060%	1	62	-68.092%
2026-01-14	33.2000	33.2000	33.2000	33.2000	+3.880%	10	62	-68.072%
2026-01-12	31.7000	31.9600	31.7000	31.9600	-8.529%	3	52	-66.834%
2026-01-09	34.9300	34.9400	34.9300	34.9400	+1.866%	2	49	-69.662%
2026-01-06	38.9000	38.9000	34.3000	34.3000	-1.437%	12	47	-69.096%
2026-01-02	34.8000	34.8000	34.8000	34.8000	0.000%	5	39	-69.540%
2025-12-23	34.8000	34.8000	34.8000	34.8000	-10.769%	1	34	-69.540%
2025-12-19	39.0000	39.0000	39.0000	39.0000	-4.529%	2	33	-72.821%
2025-12-18	40.8500	40.8500	40.8500	40.8500	-0.366%	1	32	-74.051%
2025-12-17	42.0000	42.0200	41.0000	41.0000	+7.555%	4	31	-74.146%
2025-12-16	38.1200	38.1200	38.1200	38.1200	+22.454%	1	31	-72.193%
2025-12-12	31.1300	31.1300	31.1300	31.1300	+3.079%	1	32	-65.949%
2025-12-09	30.2000	30.2000	30.2000	30.2000	-15.169%	5	32	-64.901%
2025-12-03	35.6000	35.6000	35.6000	35.6000	+5.575%	1	27	-70.225%
2025-12-01	34.0800	34.0800	33.7200	33.7200	-5.493%	3	28	-68.565%
2025-11-26	35.6800	35.6800	35.6800	35.6800	+0.225%	1	26	-70.291%
2025-11-25	35.6000	35.6000	35.6000	35.6000	-22.944%	1	26	-70.225%
2025-11-21	46.2000	46.2000	46.2000	46.2000	+21.932%	1	25	-77.056%
2025-11-20	37.8900	37.8900	37.8900	37.8900	-0.941%	1	24	-72.024%
2025-11-17	38.2500	38.2500	38.2500	38.2500	-6.957%	1	23	-72.288%
2025-11-13	40.0700	41.1100	40.0700	41.1100	+20.029%	5	24	-74.216%
2025-11-11	34.2500	34.2500	34.2500	34.2500	-5.072%	1	22	-69.051%
2025-11-07	35.4000	36.0800	35.4000	36.0800	+14.540%	2	22	-70.621%
2025-11-03	31.5000	31.5000	31.5000	31.5000	+8.247%	1	23	-66.349%
2025-10-31	29.1000	29.1000	29.1000	29.1000	-7.384%	1	23	-63.574%
2025-10-30	31.4200	31.4200	31.4200	31.4200	+8.345%	1	22	-66.264%
2025-10-29	29.0000	29.0000	29.0000	29.0000	-7.437%	1	23	-63.448%
2025-10-28	31.5000	31.5000	31.3300	31.3300	-12.730%	3	22	-66.167%
2025-10-24	35.9000	35.9000	35.9000	35.9000	-5.526%	1	24	-70.474%
2025-10-17	38.0000	38.0000	38.0000	38.0000	+3.683%	1	24	-72.105%
2025-10-16	36.6500	36.6500	36.6500	36.6500	-2.423%	1	24	-71.078%
2025-10-13	37.5600	37.5600	37.5600	37.5600	-8.390%	1	24	-71.778%
2025-10-10	41.0000	41.0000	41.0000	41.0000	+2.372%	5	25	-74.146%
2025-10-09	40.0500	40.0500	40.0500	40.0500	-1.549%	1	30	-73.533%
2025-10-08	40.8000	40.8000	40.6800	40.6800	-5.395%	2	29	-73.943%
2025-10-07	43.0000	43.0000	43.0000	43.0000	+0.467%	1	30	-75.349%
2025-10-06	42.8000	42.8000	42.8000	42.8000	+7.727%	4	30	-75.234%
2025-09-29	39.7300	39.7300	39.7300	39.7300	-3.333%	1	26	-73.320%
2025-09-25	41.1000	41.1000	41.1000	41.1000	+0.244%	1	25	-74.209%
2025-09-24	40.8100	41.0000	40.8100	41.0000	+4.592%	2	25	-74.146%
2025-09-23	39.2000	39.2000	39.2000	39.2000	-6.220%	2	23	-72.959%
2025-09-17	41.6700	41.8000	41.6700	41.8000	-2.336%	2	25	-74.641%
2025-09-12	42.8000	42.8000	42.8000	42.8000	+3.984%	1	25	-75.234%
2025-09-11	41.6000	41.6000	41.1600	41.1600	+3.261%	2	24	-74.247%
2025-09-05	39.8600	39.8600	39.8600	39.8600	-19.279%	1	22	-73.407%
2025-09-03	49.1700	49.3800	49.1700	49.3800	+4.397%	11	22	-78.534%
2025-08-28	47.3000	47.3000	47.3000	47.3000	-7.599%	1	11	-77.590%
2025-08-27	51.1900	51.1900	51.1900	51.1900	-5.970%	5	11	-79.293%
2025-08-14	54.4400	54.4400	54.4400	54.4400	+5.300%	2	6	-80.529%
2025-08-13	51.7000	51.7000	51.7000	51.7000	-1.524%	2	4	-79.497%
2025-07-31	52.5000	52.5000	52.5000	52.5000	-0.662%	1	2	-79.810%
2025-07-29	52.8500	52.8500	52.8500	52.8500	0.000%	1	1	-79.943%