Dark

CLS20270115P240
CLS Jan 15 2027 240.00 Put (CLS270115P00240000)
option OPRA

EOD

Aug 24, 2026

22.40+1.818%(+0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	23.4000	23.4000	22.4000	22.4000	+1.818%	31	148	0.000%
2026-08-21	22.0000	22.0000	22.0000	22.0000	0.000%	1	142	+1.818%
2026-08-20	22.0000	22.0000	22.0000	22.0000	-5.983%	1	143	+1.818%
2026-08-19	22.5800	24.0500	22.5800	23.4000	+15.842%	4	144	-4.274%
2026-08-18	20.2000	20.2000	20.2000	20.2000	+21.687%	3	143	+10.891%
2026-08-17	16.6000	16.6000	16.6000	16.6000	-10.609%	1	140	+34.940%
2026-08-12	20.0000	20.0000	18.5700	18.5700	-19.261%	3	141	+20.625%
2026-08-11	23.0000	23.0000	23.0000	23.0000	+2.908%	1	142	-2.609%
2026-08-10	22.3500	22.3500	22.3500	22.3500	-14.695%	1	141	+0.224%
2026-08-07	25.9000	26.2000	25.9000	26.2000	+3.516%	4	140	-14.504%
2026-08-06	25.3100	25.3100	25.3100	25.3100	+11.009%	1	137	-11.497%
2026-07-31	22.8000	22.8000	22.8000	22.8000	-8.617%	2	136	-1.754%
2026-07-30	24.9500	24.9500	24.9500	24.9500	-11.399%	1	134	-10.220%
2026-07-28	28.1600	28.1600	28.1600	28.1600	-9.570%	1	133	-20.455%
2026-07-21	31.1400	31.1400	31.1400	31.1400	-21.364%	10	134	-28.067%
2026-07-17	40.3000	40.3000	39.6000	39.6000	+14.286%	2	134	-43.434%
2026-07-16	34.6500	34.6500	34.6500	34.6500	+24.327%	1	133	-35.354%
2026-07-14	27.8400	27.8900	27.8400	27.8700	-2.484%	40	133	-19.627%
2026-07-08	28.5100	28.6100	28.5100	28.5800	-6.966%	20	133	-21.624%
2026-07-06	30.3200	30.7200	28.3400	30.7200	-3.153%	120	119	-27.083%
2026-06-26	32.1700	32.1700	31.7200	31.7200	+13.286%	3	93	-29.382%
2026-06-25	28.0000	28.0000	28.0000	28.0000	+5.263%	2	92	-20.000%
2026-06-22	27.8000	27.8000	26.6000	26.6000	+2.505%	11	92	-15.789%
2026-06-05	25.9500	25.9500	25.9500	25.9500	+21.262%	5	96	-13.680%
2026-06-02	21.4000	21.4000	21.4000	21.4000	-7.957%	15	91	+4.673%
2026-06-01	23.2500	23.2500	23.2500	23.2500	-7.701%	1	106	-3.656%
2026-05-29	25.1900	25.1900	25.1900	25.1900	-10.100%	1	106	-11.076%
2026-05-28	28.0200	28.0200	28.0200	28.0200	+10.315%	1	107	-20.057%
2026-05-26	25.7000	25.7000	25.4000	25.4000	-2.682%	6	107	-11.811%
2026-05-22	26.1000	26.1000	26.1000	26.1000	-6.985%	1	102	-14.176%
2026-05-20	28.0600	28.0600	28.0600	28.0600	-12.038%	1	102	-20.171%
2026-05-19	31.2000	31.9000	31.2000	31.9000	+17.712%	5	96	-29.781%
2026-05-15	27.1000	27.1000	27.1000	27.1000	+7.753%	1	96	-17.343%
2026-05-14	24.0000	25.1500	24.0000	25.1500	-4.008%	16	95	-10.934%
2026-05-12	26.2000	26.2000	26.2000	26.2000	+5.816%	1	78	-14.504%
2026-05-08	24.7600	24.7600	24.7600	24.7600	+7.559%	1	78	-9.532%
2026-05-07	23.0200	23.0200	23.0200	23.0200	+6.574%	12	77	-2.693%
2026-05-06	22.9000	22.9000	21.6000	21.6000	+0.935%	6	65	+3.704%
2026-05-04	21.4000	21.4000	21.4000	21.4000	-21.410%	2	70	+4.673%
2026-04-29	27.2300	27.2300	27.2300	27.2300	-4.790%	1	69	-17.738%
2026-04-28	26.7000	29.1000	26.7000	28.6000	+12.598%	10	68	-21.678%
2026-04-20	25.4000	25.4000	25.4000	25.4000	-0.781%	20	61	-11.811%
2026-04-17	27.0000	27.0000	25.6000	25.6000	-10.864%	6	41	-12.500%
2026-04-14	28.7200	28.7200	28.7200	28.7200	-12.705%	1	45	-22.006%
2026-04-13	33.7200	33.7200	32.9000	32.9000	-2.345%	2	45	-31.915%
2026-04-10	33.6900	33.6900	33.6900	33.6900	-31.524%	5	45	-33.511%
2026-03-31	53.2400	53.2400	49.2000	49.2000	-7.692%	33	45	-54.472%
2026-03-30	53.3000	53.3000	53.3000	53.3000	+22.811%	1	53	-57.974%
2026-03-25	43.3500	43.4000	43.3500	43.4000	-5.323%	5	52	-48.387%
2026-03-24	48.0600	48.0600	45.8000	45.8400	-2.156%	36	52	-51.134%
2026-03-23	46.8500	46.8500	46.8500	46.8500	-11.235%	2	34	-52.188%
2026-03-20	52.7800	52.7800	52.7800	52.7800	+6.519%	1	33	-57.560%
2026-03-19	49.5500	49.5500	49.5500	49.5500	+0.630%	1	33	-54.793%
2026-03-17	49.2400	49.2400	49.2400	49.2400	-5.779%	1	32	-54.509%
2026-03-16	52.2600	52.2600	52.2600	52.2600	+0.694%	2	33	-57.137%
2026-03-10	51.9000	51.9000	51.9000	51.9000	-13.283%	5	35	-56.840%
2026-03-09	60.0000	60.0000	59.8500	59.8500	+4.033%	4	30	-62.573%
2026-03-06	57.5300	57.5300	57.5300	57.5300	+3.564%	1	29	-61.064%
2026-03-05	56.3900	56.3900	55.5500	55.5500	+1.313%	10	29	-59.676%
2026-03-02	54.8300	54.8300	54.8300	54.8300	-1.562%	2	31	-59.146%
2026-02-13	55.7000	55.7000	55.7000	55.7000	+14.256%	4	27	-59.785%
2026-02-06	50.2000	50.2000	48.7500	48.7500	-8.879%	4	27	-54.051%
2026-02-05	53.7600	55.4700	53.5000	53.5000	-10.684%	4	27	-58.131%
2026-02-04	57.0000	60.0500	57.0000	59.9000	+11.900%	3	27	-62.604%
2026-01-29	49.5000	53.5300	49.5000	53.5300	+21.659%	4	25	-58.154%
2026-01-28	44.0000	44.0000	44.0000	44.0000	-1.124%	1	25	-49.091%
2026-01-27	44.5100	44.5600	44.4700	44.5000	-16.196%	4	25	-49.663%
2026-01-22	53.1000	53.1000	53.1000	53.1000	+13.778%	1	22	-57.815%
2026-01-13	46.6700	46.6700	46.6700	46.6700	-11.020%	1	22	-52.003%
2026-01-09	52.5000	52.5000	52.4500	52.4500	+3.861%	8	22	-57.293%
2026-01-07	50.5000	50.5000	50.5000	50.5000	-1.923%	1	16	-55.644%
2026-01-06	57.5000	57.5000	51.4900	51.4900	+0.961%	2	16	-56.496%
2025-12-26	51.0000	51.0000	51.0000	51.0000	-2.672%	1	16	-56.078%
2025-12-23	52.5000	52.5000	52.4000	52.4000	+2.144%	2	16	-57.252%
2025-12-12	52.1000	52.1000	51.2000	51.3000	+15.281%	9	14	-56.335%
2025-12-11	44.5000	44.5000	44.5000	44.5000	-5.178%	1	5	-49.663%
2025-12-09	46.9300	46.9300	46.9300	46.9300	-8.519%	10	4	-52.269%
2025-12-04	51.3000	51.3000	51.3000	51.3000	-4.558%	1	14	-56.335%
2025-11-25	53.7500	53.7500	53.7500	53.7500	-9.936%	1	13	-58.326%
2025-11-18	59.6800	59.6800	59.6800	59.6800	+16.109%	1	14	-62.466%
2025-11-11	51.4000	51.4000	51.4000	51.4000	+5.112%	4	15	-56.420%
2025-11-10	51.0000	51.0000	48.9000	48.9000	-9.023%	4	15	-54.192%
2025-11-07	50.6000	53.7500	50.6000	53.7500	+17.128%	8	17	-58.326%
2025-10-31	45.8900	45.8900	45.8900	45.8900	+4.343%	1	11	-51.188%
2025-10-29	43.9800	43.9800	43.9800	43.9800	-14.998%	1	11	-49.068%
2025-10-27	50.0300	51.7400	50.0300	51.7400	-10.500%	2	10	-56.707%
2025-10-23	57.8100	57.8100	57.8100	57.8100	-7.681%	10	10	-61.252%
2025-09-11	62.6200	62.6200	62.6200	62.6200	-16.839%	1	1	-64.229%
2025-08-08	75.3000	75.3000	75.3000	75.3000	-7.037%	1	1	-70.252%
2025-08-01	81.0000	81.0000	81.0000	81.0000	0.000%	1	1	-72.346%