Dark

CLS20270115P270
CLS Jan 15 2027 270.00 Put (CLS270115P00270000)
option OPRA

EOD

Aug 24, 2026

34.85-4.127%(-1.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	35.1500	35.6000	34.8300	34.8500	-4.127%	13	77	0.000%
2026-08-21	36.1000	36.3500	36.1000	36.3500	+7.227%	11	86	-4.127%
2026-08-20	35.3000	35.3000	33.9000	33.9000	-5.571%	2	80	+2.802%
2026-08-19	35.9000	35.9000	35.9000	35.9000	+39.147%	1	81	-2.925%
2026-08-17	25.8000	25.8000	25.8000	25.8000	+1.176%	1	82	+35.078%
2026-08-13	26.3000	26.4000	25.5000	25.5000	-33.680%	8	82	+36.667%
2026-08-07	38.4500	38.4500	38.4500	38.4500	+3.919%	1	81	-9.363%
2026-08-06	38.6000	38.6000	37.0000	37.0000	+9.467%	4	81	-5.811%
2026-07-30	33.8000	33.8000	33.8000	33.8000	-12.413%	1	79	+3.107%
2026-07-29	38.5900	38.5900	38.5900	38.5900	-2.796%	2	79	-9.692%
2026-07-28	40.0000	40.0500	39.6100	39.7000	-15.424%	4	81	-12.217%
2026-07-24	46.9400	46.9400	46.9400	46.9400	-5.172%	10	84	-25.756%
2026-07-20	49.5000	49.5000	49.5000	49.5000	-10.553%	2	80	-29.596%
2026-07-17	55.3400	55.3400	55.3400	55.3400	+10.791%	3	82	-37.026%
2026-07-16	46.0000	49.9500	46.0000	49.9500	+18.365%	3	85	-30.230%
2026-07-15	42.2000	42.2000	42.2000	42.2000	+9.326%	1	83	-17.417%
2026-07-08	38.8400	38.8400	38.6000	38.6000	-3.258%	20	83	-9.715%
2026-07-06	41.3800	41.3800	39.9000	39.9000	-10.538%	10	63	-12.657%
2026-06-29	48.2000	48.2000	44.6000	44.6000	+19.251%	36	54	-21.861%
2026-06-24	37.4000	37.4000	37.4000	37.4000	+2.466%	1	42	-6.818%
2026-06-22	38.5000	38.5000	36.5000	36.5000	-8.291%	12	42	-4.521%
2026-06-11	39.6000	40.1100	39.6000	39.8000	-5.012%	17	51	-12.437%
2026-06-09	37.4000	41.9000	37.4000	41.9000	+16.066%	6	62	-16.826%
2026-06-08	36.1000	36.1000	36.1000	36.1000	+1.977%	1	68	-3.463%
2026-06-05	35.4000	35.4000	35.4000	35.4000	+9.767%	3	69	-1.554%
2026-06-01	32.2500	32.2500	32.2500	32.2500	-17.138%	1	68	+8.062%
2026-05-28	40.5500	40.5500	38.9200	38.9200	-6.442%	2	68	-10.457%
2026-05-19	43.1000	43.6000	41.6000	41.6000	+13.351%	10	67	-16.226%
2026-05-15	37.3000	37.8000	36.7000	36.7000	+7.310%	31	58	-5.041%
2026-05-14	34.2000	34.2000	34.2000	34.2000	-2.006%	1	28	+1.901%
2026-05-13	35.3000	35.4000	34.9000	34.9000	+5.438%	3	24	-0.143%
2026-05-07	32.0000	33.3000	32.0000	33.1000	+2.795%	13	24	+5.287%
2026-04-30	32.2000	32.2000	32.2000	32.2000	-20.553%	1	11	+8.230%
2026-04-28	37.0700	40.5300	37.0700	40.5300	+28.381%	4	11	-14.014%
2026-04-27	31.5700	31.5700	31.5700	31.5700	-16.304%	1	11	+10.390%
2026-04-14	40.1000	40.1000	37.7200	37.7200	-8.889%	3	10	-7.609%
2026-04-13	41.4000	41.4000	41.4000	41.4000	-7.775%	1	12	-15.821%
2026-04-10	44.8900	44.8900	44.8900	44.8900	-8.012%	1	11	-22.366%
2026-04-09	48.8000	48.8000	48.8000	48.8000	-17.568%	2	10	-28.586%
2026-04-07	59.2000	59.2000	59.2000	59.2000	-2.951%	2	12	-41.132%
2026-04-02	61.0000	61.0000	61.0000	61.0000	-17.679%	5	15	-42.869%
2026-03-30	70.4000	74.1000	70.4000	74.1000	+23.851%	4	15	-52.969%
2026-03-25	58.0000	59.8300	58.0000	59.8300	-5.032%	4	14	-41.752%
2026-03-23	63.0000	63.0000	63.0000	63.0000	-7.353%	1	10	-44.683%
2026-03-20	70.0000	70.0000	68.0000	68.0000	+0.280%	2	11	-48.750%
2026-03-16	67.8100	67.8100	67.8100	67.8100	-0.279%	1	11	-48.606%
2026-02-26	68.0000	68.0000	68.0000	68.0000	+9.149%	1	11	-48.750%
2026-02-24	62.3000	62.3000	62.3000	62.3000	-7.015%	1	10	-44.061%
2026-02-19	69.0000	69.0000	67.0000	67.0000	+2.603%	2	11	-47.985%
2026-02-10	65.3000	65.3000	65.3000	65.3000	+1.240%	1	11	-46.631%
2026-02-06	64.5000	64.5000	64.5000	64.5000	-8.834%	1	10	-45.969%
2026-01-29	60.5000	70.7500	60.5000	70.7500	+23.581%	4	11	-50.742%
2026-01-28	57.2500	57.2500	57.2500	57.2500	-14.807%	1	8	-39.127%
2026-01-23	67.2000	67.2000	67.2000	67.2000	-10.993%	2	8	-48.140%
2026-01-22	73.5000	75.5000	73.5000	75.5000	+13.092%	3	10	-53.841%
2026-01-16	66.7600	66.7600	66.7600	66.7600	+13.595%	10	17	-47.798%
2026-01-13	58.7700	58.7700	58.7700	58.7700	-8.315%	1	17	-40.701%
2026-01-12	64.1000	64.1000	64.1000	64.1000	-12.192%	1	17	-45.632%
2026-01-06	73.0000	73.0000	73.0000	73.0000	+8.389%	1	18	-52.260%
2025-12-23	67.5700	67.5700	67.3500	67.3500	-12.984%	10	17	-48.255%
2025-12-17	77.4000	77.4000	77.4000	77.4000	+8.403%	3	7	-54.974%
2025-12-15	71.4000	71.4000	71.4000	71.4000	+25.175%	1	8	-51.190%
2025-12-10	57.0400	57.0400	57.0400	57.0400	-5.828%	1	8	-38.903%
2025-12-09	60.5700	60.5700	60.5700	60.5700	-9.054%	10	8	-42.463%
2025-12-04	66.6000	66.6000	66.6000	66.6000	-20.940%	1	18	-47.673%
2025-11-21	85.9300	85.9300	84.2400	84.2400	+15.397%	4	18	-58.630%
2025-11-20	73.0000	73.0000	73.0000	73.0000	-3.630%	1	16	-52.260%
2025-11-18	75.7500	75.7500	75.7500	75.7500	+2.642%	1	16	-53.993%
2025-11-17	73.8000	73.8000	73.8000	73.8000	-1.390%	3	16	-52.778%
2025-11-14	77.3200	77.3200	74.8400	74.8400	-3.432%	2	16	-53.434%
2025-11-13	77.1000	77.5000	77.1000	77.5000	+33.621%	3	18	-55.032%
2025-11-05	58.0000	58.0000	58.0000	58.0000	-2.685%	2	15	-39.914%
2025-10-28	59.6000	59.6000	59.6000	59.6000	-11.045%	1	13	-41.527%
2025-10-24	67.0000	67.0000	67.0000	67.0000	-10.296%	1	14	-47.985%
2025-10-23	74.6900	74.6900	74.6900	74.6900	-0.413%	10	13	-53.340%
2025-10-20	75.0000	75.0000	75.0000	75.0000	+3.778%	1	3	-53.533%
2025-10-16	72.2700	72.2700	72.2700	72.2700	-4.278%	1	3	-51.778%
2025-09-23	75.5000	75.5000	75.5000	75.5000	-2.329%	1	4	-53.841%
2025-09-22	77.3000	77.3000	77.3000	77.3000	-6.631%	1	5	-54.916%
2025-09-12	82.7900	82.7900	82.7900	82.7900	-10.978%	1	5	-57.906%
2025-08-28	93.0000	93.0000	93.0000	93.0000	-9.180%	1	4	-62.527%
2025-08-18	102.4000	102.4000	102.4000	102.4000	+0.837%	1	4	-65.967%
2025-08-15	101.8900	101.8900	101.5500	101.5500	+6.002%	2	3	-65.682%
2025-08-08	95.8000	95.8000	95.8000	95.8000	-6.990%	1	2	-63.622%
2025-08-06	103.0000	103.0000	103.0000	103.0000	+0.537%	1	2	-66.165%
2025-08-01	102.4500	102.4500	102.4500	102.4500	0.000%	1	1	-65.983%