Dark

CLS20270115P250
CLS Jan 15 2027 250.00 Put (CLS270115P00250000)
option OPRA

EOD

Aug 24, 2026

28.12+9.416%(+2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	28.1200	28.1200	28.1200	28.1200	+9.416%	1	547	0.000%
2026-08-20	27.0000	27.0000	25.6000	25.7000	-0.349%	3	546	+9.416%
2026-08-19	28.0000	28.0000	25.7900	25.7900	+5.008%	3	547	+9.035%
2026-08-18	22.0000	24.6200	22.0000	24.5600	+27.452%	13	546	+14.495%
2026-08-17	19.2000	19.6000	19.0000	19.2700	-7.267%	59	542	+45.926%
2026-08-14	20.0000	21.1000	20.0000	20.7800	+8.229%	5	533	+35.322%
2026-08-13	20.0000	20.0000	19.2000	19.2000	-30.435%	5	531	+46.458%
2026-08-11	27.7300	27.7300	27.6000	27.6000	+1.845%	4	533	+1.884%
2026-08-10	26.0000	27.1000	25.7000	27.1000	-6.648%	3	532	+3.764%
2026-08-07	29.7000	30.2000	29.0300	29.0300	+0.103%	7	532	-3.135%
2026-08-06	32.1000	32.3000	28.3000	29.0000	+19.835%	29	529	-3.034%
2026-08-04	24.2000	24.2000	24.2000	24.2000	-10.004%	10	532	+16.198%
2026-08-03	26.8900	26.8900	26.8900	26.8900	-6.955%	2	532	+4.574%
2026-07-31	24.2300	28.9000	24.2300	28.9000	+9.057%	14	532	-2.699%
2026-07-30	26.8500	26.8500	26.5000	26.5000	-17.188%	2	519	+6.113%
2026-07-29	32.0000	32.0000	32.0000	32.0000	-18.802%	1	520	-12.125%
2026-07-27	40.6000	40.6000	39.4100	39.4100	-0.980%	2	520	-28.648%
2026-07-24	37.7000	39.8000	37.7000	39.8000	+13.617%	2	519	-29.347%
2026-07-21	35.3000	35.3000	35.0300	35.0300	-12.359%	11	520	-19.726%
2026-07-20	39.9700	39.9700	39.9700	39.9700	-11.178%	2	521	-29.647%
2026-07-17	45.0000	45.0000	45.0000	45.0000	+10.024%	2	521	-37.511%
2026-07-16	38.7000	40.9000	38.7000	40.9000	+24.316%	4	523	-31.247%
2026-07-15	32.9000	32.9000	32.9000	32.9000	+3.785%	1	520	-14.529%
2026-07-13	31.7000	31.7000	31.7000	31.7000	+2.589%	4	519	-11.293%
2026-07-10	31.4500	31.4500	30.9000	30.9000	+4.924%	44	519	-8.997%
2026-07-09	29.6700	29.6700	29.4500	29.4500	-16.097%	20	535	-4.516%
2026-07-07	35.1000	35.1000	35.1000	35.1000	+4.745%	4	515	-19.886%
2026-07-06	33.6000	33.6000	33.5100	33.5100	+3.907%	20	511	-16.085%
2026-07-01	32.1900	32.2700	32.1900	32.2500	-12.340%	20	527	-12.806%
2026-06-29	36.7000	36.7900	36.7000	36.7900	+2.024%	2	507	-23.566%
2026-06-26	35.5000	36.0600	35.5000	36.0600	+11.434%	4	505	-22.019%
2026-06-24	32.4000	32.5000	32.2000	32.3600	+3.354%	8	505	-13.103%
2026-06-22	31.2900	31.3100	31.1200	31.3100	+9.476%	10	502	-10.188%
2026-06-17	28.0000	28.6000	28.0000	28.6000	+1.961%	2	502	-1.678%
2026-06-16	28.0500	28.0500	28.0500	28.0500	-3.209%	1	504	+0.250%
2026-06-12	28.9800	28.9800	28.9800	28.9800	-10.556%	1	504	-2.968%
2026-06-10	31.6000	32.4000	31.6000	32.4000	+4.854%	2	504	-13.210%
2026-06-09	30.9000	30.9000	30.9000	30.9000	+8.042%	1	502	-8.997%
2026-06-05	28.6000	28.6000	28.6000	28.6000	+30.000%	5	502	-1.678%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+7.843%	5	500	+27.818%
2026-06-02	20.0000	23.5000	20.0000	20.4000	-28.169%	33	500	+37.843%
2026-05-26	27.6000	28.6000	27.6000	28.4000	-11.526%	29	500	-0.986%
2026-05-21	32.1200	32.1200	32.1000	32.1000	-4.748%	5	503	-12.399%
2026-05-19	34.9000	35.5000	33.7000	33.7000	+14.626%	395	503	-16.558%
2026-05-15	30.1000	30.1000	29.4000	29.4000	+9.701%	11	157	-4.354%
2026-05-08	26.8000	26.8000	26.8000	26.8000	+0.375%	1	147	+4.925%
2026-05-07	26.7700	26.7700	26.7000	26.7000	+13.617%	2	147	+5.318%
2026-05-04	23.5000	23.5000	23.5000	23.5000	-6.000%	1	146	+19.660%
2026-04-30	25.2000	26.2000	25.0000	25.0000	-19.872%	33	146	+12.480%
2026-04-29	31.2000	31.2000	31.2000	31.2000	-3.106%	1	130	-9.872%
2026-04-28	30.0000	32.2000	29.4000	32.2000	+26.772%	10	130	-12.671%
2026-04-27	25.4000	25.4000	25.4000	25.4000	-12.414%	1	132	+10.709%
2026-04-23	27.3500	29.0000	27.3500	29.0000	+2.401%	6	132	-3.034%
2026-04-22	28.3200	28.3200	28.3200	28.3200	-1.667%	1	131	-0.706%
2026-04-20	29.3200	29.3200	28.8000	28.8000	-3.679%	21	131	-2.361%
2026-04-17	29.9000	29.9000	29.9000	29.9000	-5.380%	1	131	-5.953%
2026-04-16	31.6000	31.6000	31.6000	31.6000	+0.605%	1	131	-11.013%
2026-04-15	31.4100	31.4100	31.4100	31.4100	+1.323%	1	131	-10.474%
2026-04-14	31.0000	31.0000	31.0000	31.0000	-17.443%	2	131	-9.290%
2026-04-10	37.5500	37.5500	37.5500	37.5500	-10.167%	1	131	-25.113%
2026-04-09	41.8000	41.8000	41.8000	41.8000	-4.566%	6	131	-32.727%
2026-04-08	44.1000	44.1000	43.8000	43.8000	-10.976%	2	131	-35.799%
2026-04-07	49.2000	49.2000	49.2000	49.2000	-2.187%	6	132	-42.846%
2026-04-06	50.3000	50.3000	50.3000	50.3000	+0.600%	1	132	-44.095%
2026-04-01	50.0000	50.0000	50.0000	50.0000	-12.937%	4	133	-43.760%
2026-03-31	57.4400	57.4400	57.4300	57.4300	+4.229%	10	133	-51.036%
2026-03-27	54.4000	55.1000	54.4000	55.1000	+2.607%	10	133	-48.966%
2026-03-26	53.7000	53.7000	53.7000	53.7000	+10.426%	6	133	-47.635%
2026-03-25	47.9900	48.6300	47.9900	48.6300	-2.153%	6	133	-42.176%
2026-03-24	51.7000	51.7000	49.7000	49.7000	-2.358%	32	128	-43.421%
2026-03-23	52.3000	52.3000	50.9000	50.9000	-12.392%	3	156	-44.754%
2026-03-20	58.1000	58.1000	58.1000	58.1000	+0.938%	1	156	-51.601%
2026-03-16	57.5600	57.5600	57.5600	57.5600	-4.083%	1	157	-51.147%
2026-03-12	60.0100	60.0100	60.0100	60.0100	-9.145%	1	157	-53.141%
2026-03-09	66.0500	66.0500	66.0500	66.0500	+11.949%	1	158	-57.426%
2026-03-05	59.0000	59.0000	59.0000	59.0000	-2.479%	2	158	-52.339%
2026-03-04	62.0000	62.0000	60.5000	60.5000	-4.272%	2	157	-53.521%
2026-03-03	64.0000	64.3000	62.8000	63.2000	+4.827%	37	157	-55.506%
2026-03-02	60.2900	60.2900	60.2900	60.2900	+4.852%	1	178	-53.359%
2026-02-26	57.5000	57.5000	57.5000	57.5000	+7.880%	2	177	-51.096%
2026-02-20	53.3000	53.3000	53.3000	53.3000	-5.664%	4	177	-47.242%
2026-02-19	56.5000	56.5000	56.5000	56.5000	+1.802%	1	177	-50.230%
2026-02-18	55.5000	55.5000	55.5000	55.5000	+5.714%	1	177	-49.333%
2026-02-10	53.0400	53.0400	52.5000	52.5000	-1.777%	15	176	-46.438%
2026-02-06	53.5000	53.5000	53.4500	53.4500	-9.483%	2	176	-47.390%
2026-02-05	63.2500	63.2500	58.0000	59.0500	-9.916%	18	175	-52.379%
2026-02-04	62.5000	65.5500	62.5000	65.5500	+11.102%	2	185	-57.101%
2026-02-03	60.0000	60.7000	59.0000	59.0000	-4.885%	7	186	-52.339%
2026-01-30	57.8000	62.0300	57.8000	62.0300	+8.825%	4	182	-54.667%
2026-01-29	52.2000	60.0800	52.2000	57.0000	+18.998%	28	181	-50.667%
2026-01-28	47.9000	47.9000	47.9000	47.9000	-1.643%	1	179	-41.294%
2026-01-27	50.9700	50.9700	48.3800	48.7000	-11.455%	15	179	-42.259%
2026-01-26	54.5500	55.0000	54.5500	55.0000	-7.873%	4	174	-48.873%
2026-01-22	62.0500	62.2000	59.7000	59.7000	+9.541%	6	171	-52.898%
2026-01-15	54.5000	54.5000	54.5000	54.5000	-3.180%	1	172	-48.404%
2026-01-14	52.6000	56.2900	52.1000	56.2900	+14.714%	3	172	-50.044%
2026-01-13	49.0700	49.0700	49.0700	49.0700	-10.782%	1	171	-42.694%
2026-01-12	55.0000	55.0000	55.0000	55.0000	-11.576%	10	171	-48.873%
2026-01-08	61.0000	62.3300	61.0000	62.2000	+7.241%	32	169	-54.791%
2026-01-06	63.0000	63.0000	58.0000	58.0000	+0.870%	4	138	-51.517%
2025-12-26	57.2600	57.5000	57.2600	57.5000	-2.044%	10	138	-51.096%
2025-12-22	57.0000	59.1000	57.0000	58.7000	+1.557%	10	129	-52.095%
2025-12-12	50.8800	57.8000	50.8800	57.8000	+18.564%	11	119	-51.349%
2025-12-11	48.7500	48.7500	48.7500	48.7500	-5.137%	1	110	-42.318%
2025-12-08	51.3900	51.3900	51.3900	51.3900	-8.232%	1	110	-45.281%
2025-12-02	56.0000	56.0000	56.0000	56.0000	+0.756%	5	110	-49.786%
2025-12-01	55.5800	55.5800	55.5800	55.5800	+1.423%	1	105	-49.406%
2025-11-20	54.8000	54.8000	54.8000	54.8000	-15.039%	1	104	-48.686%
2025-11-13	64.5000	64.5000	64.5000	64.5000	+18.566%	1	105	-56.403%
2025-11-10	53.9000	54.4000	53.9000	54.4000	-2.334%	2	104	-48.309%
2025-11-07	55.6000	55.7000	55.6000	55.7000	+6.501%	2	104	-49.515%
2025-11-03	52.3000	52.3000	52.3000	52.3000	+1.751%	3	103	-46.233%
2025-10-30	51.4000	51.4000	51.4000	51.4000	-2.170%	3	103	-45.292%
2025-10-29	52.5400	52.5400	52.5400	52.5400	-24.728%	1	101	-46.479%
2025-10-08	69.8000	69.8000	69.8000	69.8000	-0.993%	1	101	-59.713%
2025-10-03	70.5000	70.5000	70.5000	70.5000	+3.753%	1	101	-60.113%
2025-09-26	67.9500	67.9500	67.9500	67.9500	-1.092%	1	101	-58.617%
2025-09-24	68.7000	68.7000	68.7000	68.7000	+2.278%	1	102	-59.068%
2025-09-10	67.1700	67.1700	67.1700	67.1700	-3.074%	2	102	-58.136%
2025-09-09	69.3000	69.3000	69.3000	69.3000	+3.202%	100	102	-59.423%
2025-09-08	67.1500	67.1500	67.1500	67.1500	-4.071%	1	8	-58.124%
2025-09-05	64.8000	70.0000	64.4000	70.0000	-8.257%	8	8	-59.829%
2025-09-04	76.3000	76.3000	76.3000	76.3000	-13.492%	2	4	-63.145%
2025-08-06	88.2000	88.2000	88.2000	88.2000	+9.783%	4	4	-68.118%
2025-07-30	80.3400	80.3400	80.3400	80.3400	0.000%	4	4	-64.999%