Dark

CLS20270115P280
CLS Jan 15 2027 280.00 Put (CLS270115P00280000)
option OPRA

EOD

Aug 20, 2026

38.80+0.779%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.6000	38.8000	38.6000	38.8000	+0.779%	2	139	0.000%
2026-08-19	37.5000	41.1000	37.5000	38.5000	+4.733%	8	139	+0.779%
2026-08-18	35.1000	36.7600	35.0000	36.7600	-6.937%	8	133	+5.550%
2026-08-11	39.5000	39.5000	39.5000	39.5000	-5.162%	3	127	-1.772%
2026-08-07	44.0300	44.0300	41.6500	41.6500	-4.516%	3	124	-6.843%
2026-08-03	43.5000	43.6200	43.5000	43.6200	+16.320%	8	122	-11.050%
2026-07-30	37.5000	37.5000	37.5000	37.5000	-12.342%	1	122	+3.467%
2026-07-29	42.7800	42.7800	42.7800	42.7800	-4.912%	2	121	-9.303%
2026-07-28	43.9300	44.9900	43.9300	44.9900	-26.379%	4	123	-13.759%
2026-07-17	60.9900	61.1100	60.9900	61.1100	+10.307%	3	126	-36.508%
2026-07-16	55.4000	55.4000	55.4000	55.4000	+29.198%	3	128	-29.964%
2026-07-14	42.8100	42.8800	42.8100	42.8800	+4.841%	20	128	-9.515%
2026-07-09	41.5400	41.5400	40.9000	40.9000	-4.372%	20	148	-5.134%
2026-07-08	42.6900	42.8200	42.6500	42.7700	-6.000%	20	129	-9.282%
2026-07-06	45.6900	45.7500	45.3500	45.5000	+3.456%	80	109	-14.725%
2026-07-01	43.9600	43.9800	43.9600	43.9800	-8.394%	20	129	-11.778%
2026-06-26	48.2000	48.2000	48.0100	48.0100	+7.888%	4	129	-19.184%
2026-06-24	44.4000	44.5000	44.4000	44.5000	+4.313%	2	129	-12.809%
2026-06-22	42.6400	42.6600	42.6300	42.6600	+13.457%	10	129	-9.048%
2026-06-16	37.6000	37.6000	37.6000	37.6000	-15.315%	1	129	+3.191%
2026-06-11	43.7000	44.8000	43.5000	44.4000	+0.657%	24	130	-12.613%
2026-06-09	41.2000	46.3900	41.2000	44.1100	+58.669%	54	128	-12.038%
2026-06-02	28.2200	28.2200	27.8000	27.8000	-26.842%	2	130	+39.568%
2026-05-29	38.8000	39.1000	38.0000	38.0000	-11.007%	4	131	+2.105%
2026-05-28	44.8000	44.8000	41.9000	42.7000	+3.641%	22	133	-9.133%
2026-05-27	41.2000	41.2000	41.2000	41.2000	+3.258%	2	152	-5.825%
2026-05-26	39.4000	40.0000	39.4000	39.9000	-6.993%	9	150	-2.757%
2026-05-21	43.1000	43.1000	42.9000	42.9000	-7.742%	3	145	-9.557%
2026-05-19	47.6000	47.6000	45.1000	46.5000	-0.641%	8	142	-16.559%
2026-05-18	47.1000	47.3000	46.8000	46.8000	+14.146%	33	136	-17.094%
2026-05-15	41.5000	41.5000	40.8000	41.0000	+7.050%	11	136	-5.366%
2026-05-14	38.3000	38.3000	38.3000	38.3000	-0.519%	1	125	+1.305%
2026-05-13	41.8000	41.8000	38.5000	38.5000	+4.054%	10	118	+0.779%
2026-05-11	37.0000	37.0000	37.0000	37.0000	-1.070%	1	118	+4.865%
2026-05-08	38.2000	38.2000	37.3600	37.4000	+2.186%	13	118	+3.743%
2026-05-07	36.4000	36.8000	36.4000	36.6000	+10.574%	6	115	+6.011%
2026-05-04	33.1000	33.1000	33.1000	33.1000	+1.223%	7	109	+17.221%
2026-05-01	32.9300	32.9300	32.7000	32.7000	-4.049%	11	112	+18.654%
2026-04-30	37.2200	37.2200	34.0200	34.0800	-17.661%	21	112	+13.850%
2026-04-29	41.5000	41.5000	41.3800	41.3900	-6.145%	11	93	-6.258%
2026-04-28	44.5300	44.5300	44.1000	44.1000	+24.929%	6	91	-12.018%
2026-04-27	35.3000	35.3000	35.3000	35.3000	-1.397%	1	95	+9.915%
2026-04-24	36.8700	37.0200	35.8000	35.8000	-5.166%	34	96	+8.380%
2026-04-21	37.7500	37.7500	37.7500	37.7500	-3.453%	1	63	+2.781%
2026-04-20	38.8000	39.1000	38.8000	39.1000	-7.280%	4	63	-0.767%
2026-04-15	42.1000	42.1700	42.1000	42.1700	+1.762%	2	64	-7.991%
2026-04-14	43.7500	43.7500	41.4400	41.4400	-15.943%	2	65	-6.371%
2026-04-13	49.3000	49.3000	49.3000	49.3000	+1.128%	1	64	-21.298%
2026-04-10	48.7500	48.7500	48.7500	48.7500	-8.742%	1	63	-20.410%
2026-04-09	55.1000	55.1000	53.4200	53.4200	-17.485%	5	63	-27.368%
2026-04-07	64.0000	64.7400	64.0000	64.7400	-0.400%	14	63	-40.068%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+1.404%	1	55	-40.308%
2026-03-25	64.1000	64.1000	64.1000	64.1000	-7.101%	13	55	-39.470%
2026-03-23	69.0000	69.0000	69.0000	69.0000	-5.647%	1	68	-43.768%
2026-03-20	73.9500	73.9500	73.1300	73.1300	-5.186%	21	68	-46.944%
2026-03-05	77.1300	77.1300	77.1300	77.1300	+0.955%	1	61	-49.695%
2026-03-02	76.4000	76.4000	76.4000	76.4000	-4.857%	1	62	-49.215%
2026-02-12	80.3000	80.3000	80.3000	80.3000	+19.299%	1	62	-51.681%
2026-02-10	67.3100	67.3100	67.3100	67.3100	-9.820%	1	65	-42.356%
2026-02-05	74.6400	74.6400	74.6400	74.6400	-5.507%	10	65	-48.017%
2026-02-02	78.9900	78.9900	78.9900	78.9900	+5.320%	1	74	-50.880%
2026-01-30	75.6500	75.6500	75.0000	75.0000	+1.351%	2	73	-48.267%
2026-01-29	75.7000	76.2500	74.0000	74.0000	+19.355%	12	72	-47.568%
2026-01-27	62.0000	62.0000	62.0000	62.0000	-11.807%	1	60	-37.419%
2026-01-26	70.3000	70.3000	70.3000	70.3000	-3.962%	1	61	-44.808%
2026-01-23	73.2000	73.2000	73.2000	73.2000	-4.239%	1	61	-46.995%
2026-01-22	78.1000	79.0000	76.4400	76.4400	+8.580%	4	61	-49.241%
2026-01-21	70.4000	70.4000	70.4000	70.4000	+0.471%	1	57	-44.886%
2026-01-16	72.2400	72.2400	70.0700	70.0700	+0.995%	11	47	-44.627%
2026-01-14	69.3800	69.3800	69.3800	69.3800	-5.089%	5	47	-44.076%
2026-01-07	73.1000	73.1000	73.1000	73.1000	-4.257%	1	47	-46.922%
2026-01-05	76.3500	76.3500	76.3500	76.3500	+2.621%	1	45	-49.181%
2025-12-31	74.4000	74.4000	74.4000	74.4000	+2.479%	1	45	-47.849%
2025-12-30	73.3000	73.3300	72.6000	72.6000	-3.841%	15	45	-46.556%
2025-12-22	75.5000	75.5000	75.5000	75.5000	-6.559%	5	30	-48.609%
2025-12-19	81.1000	81.1000	80.8000	80.8000	-1.343%	2	35	-51.980%
2025-12-18	81.9000	81.9000	81.9000	81.9000	-2.384%	1	34	-52.625%
2025-12-17	83.9000	83.9000	83.9000	83.9000	+13.840%	1	34	-53.754%
2025-12-12	73.7000	73.7000	73.7000	73.7000	+17.544%	3	33	-47.354%
2025-12-10	62.7000	62.7000	62.7000	62.7000	-2.791%	2	33	-38.118%
2025-12-09	64.5000	64.5000	64.5000	64.5000	-10.042%	1	35	-39.845%
2025-12-04	72.0000	72.0000	71.7000	71.7000	-4.629%	7	35	-45.886%
2025-11-24	81.0600	81.0600	75.1800	75.1800	-13.903%	3	36	-48.391%
2025-11-21	91.5000	91.5000	87.3200	87.3200	-1.110%	2	34	-55.566%
2025-11-20	88.3000	88.3000	88.3000	88.3000	+15.274%	1	34	-56.059%
2025-11-19	75.2500	76.6000	75.2500	76.6000	-2.878%	4	34	-49.347%
2025-11-14	83.6500	83.6500	78.8700	78.8700	-5.601%	31	35	-50.805%
2025-11-13	78.5400	83.7500	78.5400	83.5500	+12.148%	33	42	-53.561%
2025-11-07	74.5000	74.5000	74.5000	74.5000	+15.863%	1	15	-47.919%
2025-11-03	64.3000	64.3000	64.3000	64.3000	+1.741%	2	13	-39.658%
2025-10-31	63.2000	63.2000	63.2000	63.2000	+1.282%	1	13	-38.608%
2025-10-28	62.4000	62.4000	62.4000	62.4000	-11.364%	1	12	-37.821%
2025-10-27	70.4000	70.4000	70.4000	70.4000	-13.725%	2	10	-44.886%
2025-10-13	81.6000	81.6000	81.6000	81.6000	-3.774%	10	10	-52.451%
2025-09-08	84.8000	84.8000	84.8000	84.8000	0.000%	1	1	-54.245%