Dark

CLS20270115P260
CLS Jan 15 2027 260.00 Put (CLS270115P00260000)
option OPRA

EOD

Aug 24, 2026

33.06+8.039%(+2.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	33.0600	33.0600	33.0600	33.0600	+8.039%	1	122	0.000%
2026-08-21	30.6000	30.6000	30.6000	30.6000	+3.378%	1	122	+8.039%
2026-08-20	29.6000	29.6000	29.6000	29.6000	+4.965%	1	122	+11.689%
2026-08-18	26.0000	28.2000	25.5000	28.2000	+19.492%	28	123	+17.234%
2026-08-13	23.6000	23.6000	23.6000	23.6000	-6.756%	2	103	+40.085%
2026-08-12	25.3100	25.3100	25.3100	25.3100	-18.355%	1	103	+30.620%
2026-08-10	29.6800	31.0000	29.0000	31.0000	-2.882%	4	103	+6.645%
2026-08-07	33.5000	34.4000	31.9200	31.9200	-3.273%	21	100	+3.571%
2026-08-06	33.0000	33.1000	33.0000	33.0000	-22.170%	18	97	+0.182%
2026-07-27	42.4000	42.4000	42.4000	42.4000	+2.415%	1	79	-22.028%
2026-07-24	41.5000	41.5000	41.4000	41.4000	+12.500%	4	80	-20.145%
2026-07-21	36.8000	36.8000	36.8000	36.8000	-15.982%	1	80	-10.163%
2026-07-20	43.6000	43.8000	43.6000	43.8000	-8.176%	5	81	-24.521%
2026-07-17	47.7000	47.7000	47.7000	47.7000	+7.071%	1	77	-30.692%
2026-07-16	44.5500	44.5500	44.5500	44.5500	+22.727%	1	77	-25.791%
2026-07-13	35.4000	36.3000	35.4000	36.3000	+2.746%	5	77	-8.926%
2026-07-08	35.5600	35.5700	35.3200	35.3300	-4.255%	20	72	-6.425%
2026-07-06	37.3900	37.4300	36.9000	36.9000	-9.113%	90	89	-10.407%
2026-07-02	40.6000	40.6000	40.6000	40.6000	+15.341%	1	96	-18.571%
2026-07-01	35.3400	35.3400	35.2000	35.2000	+2.714%	11	96	-6.080%
2026-06-30	34.2700	34.2700	34.2700	34.2700	-15.404%	1	87	-3.531%
2026-06-29	43.7000	43.7000	40.3700	40.5100	+4.139%	12	87	-18.391%
2026-06-26	39.5000	39.6500	38.9000	38.9000	+21.944%	7	75	-15.013%
2026-06-17	32.0000	32.0000	31.9000	31.9000	+2.903%	2	73	+3.636%
2026-06-16	30.5000	31.0000	30.5000	31.0000	-15.531%	2	73	+6.645%
2026-06-11	36.6000	36.8000	36.6000	36.7000	+1.662%	12	72	-9.918%
2026-06-10	36.1000	36.1000	36.1000	36.1000	+6.805%	7	72	-8.421%
2026-06-09	33.8000	33.8000	33.8000	33.8000	+3.681%	1	77	-2.189%
2026-06-08	32.6000	32.8000	32.5000	32.6000	+31.824%	44	77	+1.411%
2026-06-03	24.7300	24.7300	24.7300	24.7300	-27.265%	1	100	+33.684%
2026-05-28	35.0000	35.0000	34.0000	34.0000	+6.918%	2	101	-2.765%
2026-05-26	31.3000	31.8000	31.2000	31.8000	-9.143%	6	99	+3.962%
2026-05-21	35.5000	35.5000	35.0000	35.0000	-6.166%	2	94	-5.543%
2026-05-19	39.0000	39.0000	37.3000	37.3000	-2.228%	5	92	-11.367%
2026-05-18	39.0000	39.0000	38.1500	38.1500	+13.881%	10	95	-13.342%
2026-05-15	33.8000	34.0000	33.1000	33.5000	+8.065%	9	95	-1.313%
2026-05-14	31.0000	31.0000	31.0000	31.0000	+1.974%	2	86	+6.645%
2026-05-11	30.4000	30.4000	30.4000	30.4000	+2.013%	1	85	+8.750%
2026-05-07	28.7000	29.8000	28.7000	29.8000	+3.114%	30	84	+10.940%
2026-04-30	28.9000	28.9000	28.9000	28.9000	-19.811%	2	54	+14.394%
2026-04-28	36.0400	36.0400	36.0400	36.0400	+9.212%	2	52	-8.269%
2026-04-17	33.0000	33.0000	33.0000	33.0000	-4.070%	3	50	+0.182%
2026-04-16	34.4000	34.5000	34.4000	34.4000	-5.753%	5	50	-3.895%
2026-04-13	41.3000	41.3000	36.5000	36.5000	-10.910%	5	45	-9.425%
2026-04-10	41.3500	41.3500	40.9700	40.9700	-15.088%	2	44	-19.307%
2026-04-08	47.6800	48.2500	47.6800	48.2500	-10.780%	5	45	-31.482%
2026-04-07	54.0800	54.0800	54.0800	54.0800	-1.887%	1	44	-38.868%
2026-04-01	55.1200	55.1200	55.1200	55.1200	-12.355%	1	44	-40.022%
2026-03-31	62.8600	62.8900	62.8500	62.8900	-7.173%	10	45	-47.432%
2026-03-30	67.7500	67.7500	67.7500	67.7500	+8.923%	3	45	-51.203%
2026-03-27	62.5500	62.5500	62.2000	62.2000	+8.989%	3	42	-46.849%
2026-03-26	57.0700	57.0700	57.0700	57.0700	+4.333%	1	42	-42.071%
2026-03-25	54.7000	54.7000	54.7000	54.7000	-0.960%	2	42	-39.561%
2026-03-24	57.7000	57.7000	55.2300	55.2300	-10.919%	31	43	-40.141%
2026-03-16	62.0000	62.0000	62.0000	62.0000	-11.441%	1	71	-46.677%
2026-03-03	70.0100	70.0100	70.0100	70.0100	+21.125%	6	71	-52.778%
2026-02-25	57.8000	57.8000	57.8000	57.8000	-3.618%	1	71	-42.803%
2026-02-18	58.5000	59.9700	58.5000	59.9700	+5.767%	2	71	-44.872%
2026-02-09	56.7000	56.7000	56.7000	56.7000	-11.309%	1	71	-41.693%
2026-02-05	69.2500	69.2500	63.9300	63.9300	-8.645%	11	72	-48.287%
2026-02-04	71.3800	71.3800	69.9800	69.9800	+7.994%	4	63	-52.758%
2026-02-02	64.8000	64.8000	64.8000	64.8000	-4.099%	5	59	-48.981%
2026-01-30	67.5100	67.5700	67.5100	67.5700	+5.578%	5	59	-51.073%
2026-01-29	56.5000	64.0000	56.5000	64.0000	+21.557%	2	57	-48.344%
2026-01-27	52.6500	52.6500	52.6500	52.6500	-11.735%	1	55	-37.208%
2026-01-26	59.6500	59.6500	59.6500	59.6500	-8.973%	2	56	-44.577%
2026-01-22	65.5300	65.5300	65.5300	65.5300	+11.998%	2	58	-49.550%
2026-01-14	59.4500	60.7000	58.5100	58.5100	-6.683%	5	58	-43.497%
2026-01-09	62.7000	62.7000	62.7000	62.7000	-5.572%	1	53	-47.273%
2026-01-08	68.0300	68.1600	66.4000	66.4000	+1.622%	43	53	-50.211%
2026-01-05	64.5000	65.3400	64.5000	65.3400	+4.544%	2	28	-49.403%
2025-12-26	62.5000	62.6800	62.5000	62.5000	+0.160%	9	28	-47.104%
2025-12-23	62.1800	62.4000	62.1800	62.4000	-12.971%	10	37	-47.019%
2025-12-18	71.7000	71.7000	71.7000	71.7000	+17.157%	1	27	-53.891%
2025-12-04	61.2000	61.2000	61.2000	61.2000	-0.971%	5	27	-45.980%
2025-11-25	62.0000	63.2900	61.8000	61.8000	-9.118%	13	27	-46.505%
2025-11-20	64.9000	68.0000	64.9000	68.0000	-2.857%	4	29	-51.382%
2025-11-18	67.8000	70.0000	67.8000	70.0000	+4.167%	11	29	-52.771%
2025-11-14	67.2000	67.2000	67.2000	67.2000	+19.914%	3	29	-50.804%
2025-11-04	56.0100	56.0400	56.0100	56.0400	-10.764%	6	26	-41.006%
2025-10-24	62.8000	62.8000	62.8000	62.8000	-9.314%	1	20	-47.357%
2025-10-17	69.2500	69.2500	69.2500	69.2500	+4.924%	4	20	-52.260%
2025-10-16	66.0000	66.0000	66.0000	66.0000	-10.204%	1	20	-49.909%
2025-10-08	73.5000	73.5000	73.5000	73.5000	+1.674%	10	20	-55.020%
2025-10-02	72.2900	72.2900	72.2900	72.2900	-2.046%	4	14	-54.268%
2025-09-08	73.5000	73.8000	73.5000	73.8000	0.000%	10	10	-55.203%