Dark

CLS20270115P290
CLS Jan 15 2027 290.00 Put (CLS270115P00290000)
option OPRA

EOD

Aug 24, 2026

45.00-0.111%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	44.7300	45.0000	44.7300	45.0000	-0.111%	3	243	0.000%
2026-08-21	45.9000	45.9000	45.0500	45.0500	+2.737%	6	240	-0.111%
2026-08-20	43.8500	43.8500	43.8500	43.8500	-0.612%	1	235	+2.623%
2026-08-19	42.0000	46.1000	42.0000	44.1200	+11.414%	6	234	+1.995%
2026-08-18	40.6000	40.6000	39.6000	39.6000	+11.549%	6	232	+13.636%
2026-08-14	35.5000	35.5000	35.5000	35.5000	-8.174%	1	231	+26.761%
2026-08-12	39.0000	39.1000	38.6600	38.6600	-13.898%	3	231	+16.399%
2026-08-11	44.9000	44.9000	44.9000	44.9000	+2.045%	1	232	+0.223%
2026-08-10	43.9400	44.0000	43.9400	44.0000	-9.278%	11	232	+2.273%
2026-08-07	48.5000	48.5000	48.5000	48.5000	+3.854%	1	221	-7.216%
2026-08-06	47.7800	47.7800	46.7000	46.7000	+12.802%	3	220	-3.640%
2026-07-31	41.4000	41.4000	41.4000	41.4000	-0.481%	2	219	+8.696%
2026-07-30	42.9000	43.9000	41.6000	41.6000	-16.800%	94	219	+8.173%
2026-07-28	50.0000	50.0000	50.0000	50.0000	-18.301%	1	225	-10.000%
2026-07-27	61.2000	61.2000	61.2000	61.2000	+7.841%	1	226	-26.471%
2026-07-24	56.5000	56.7500	55.5000	56.7500	+14.185%	12	227	-20.705%
2026-07-22	49.7000	49.7000	49.7000	49.7000	-5.333%	1	215	-9.457%
2026-07-21	52.5000	52.5000	52.5000	52.5000	+1.351%	1	214	-14.286%
2026-07-15	51.8000	51.8000	51.8000	51.8000	+10.072%	1	215	-13.127%
2026-07-10	47.1100	47.2400	47.0600	47.0600	+4.000%	20	214	-4.377%
2026-07-09	43.8600	45.2500	43.8600	45.2500	-14.137%	21	234	-0.552%
2026-06-26	52.7000	52.7000	52.7000	52.7000	+7.551%	3	215	-14.611%
2026-06-25	49.0000	49.0000	49.0000	49.0000	-3.543%	1	216	-8.163%
2026-06-23	50.8000	50.8000	50.8000	50.8000	+10.076%	1	217	-11.417%
2026-06-22	46.1500	46.1500	46.1500	46.1500	+6.336%	1	217	-2.492%
2026-06-17	43.4000	43.4000	43.4000	43.4000	+0.463%	1	216	+3.687%
2026-06-12	43.2000	43.2000	43.2000	43.2000	-12.903%	7	216	+4.167%
2026-06-09	48.7000	49.6000	48.7000	49.6000	+12.472%	3	209	-9.274%
2026-06-08	43.8000	44.6000	43.8000	44.1000	+40.895%	26	208	+2.041%
2026-06-03	31.3000	31.3000	31.3000	31.3000	-14.481%	5	225	+43.770%
2026-06-01	36.6000	38.3500	36.6000	36.6000	-12.649%	3	228	+22.951%
2026-05-29	42.7000	43.2000	41.9000	41.9000	-14.367%	4	225	+7.399%
2026-05-28	48.7200	48.9300	48.7200	48.9300	+8.492%	5	229	-8.032%
2026-05-27	45.0000	45.2000	45.0000	45.1000	+3.204%	5	234	-0.222%
2026-05-26	42.5000	43.7000	42.5000	43.7000	0.000%	4	229	+2.975%
2026-05-22	46.4000	46.4000	43.4000	43.7000	-6.624%	8	218	+2.975%
2026-05-21	47.4000	47.4000	46.8000	46.8000	-6.587%	7	211	-3.846%
2026-05-19	50.1000	50.1000	50.1000	50.1000	-2.225%	1	211	-10.180%
2026-05-18	51.2600	51.2600	51.2400	51.2400	+13.363%	10	200	-12.178%
2026-05-15	45.4000	45.4000	45.2000	45.2000	+8.654%	3	200	-0.442%
2026-05-14	42.7000	42.7000	41.4000	41.6000	-1.887%	7	197	+8.173%
2026-05-13	42.5000	45.7000	42.4000	42.4000	-4.933%	28	163	+6.132%
2026-05-12	44.6000	44.6000	44.6000	44.6000	+6.954%	1	163	+0.897%
2026-05-08	39.9000	42.1000	39.9000	41.7000	+3.731%	20	163	+7.914%
2026-05-07	39.3000	40.3000	39.3000	40.2000	+15.683%	6	144	+11.940%
2026-05-05	34.4400	34.7500	34.4400	34.7500	-0.714%	2	138	+29.496%
2026-05-04	35.0000	35.0000	35.0000	35.0000	-1.158%	2	140	+28.571%
2026-05-01	36.0800	36.0800	35.4100	35.4100	-13.697%	2	138	+27.083%
2026-04-30	41.0300	41.0300	41.0300	41.0300	-9.065%	1	138	+9.676%
2026-04-28	45.1200	45.1200	45.1200	45.1200	+9.648%	1	137	-0.266%
2026-04-21	41.4500	41.4700	41.1500	41.1500	-5.184%	10	136	+9.356%
2026-04-17	43.4000	43.4000	43.4000	43.4000	-4.720%	25	131	+3.687%
2026-04-14	48.7400	48.7400	45.5500	45.5500	-14.299%	6	148	-1.207%
2026-04-10	53.1500	53.1500	53.1500	53.1500	-26.283%	2	144	-15.334%
2026-03-24	72.1000	72.1000	72.1000	72.1000	-14.926%	1	146	-37.587%
2026-03-06	84.7500	84.7500	84.7500	84.7500	-1.109%	1	145	-46.903%
2026-03-05	85.7000	85.7000	85.7000	85.7000	+2.968%	25	144	-47.491%
2026-03-02	83.2300	83.2300	83.2300	83.2300	+15.373%	1	119	-45.933%
2026-02-24	72.1400	72.1400	72.1400	72.1400	-3.813%	1	118	-37.621%
2026-02-23	75.0000	75.0000	75.0000	75.0000	+0.469%	1	118	-40.000%
2026-02-20	75.5000	75.5000	74.6500	74.6500	-3.677%	2	118	-39.719%
2026-02-18	75.1200	77.5000	75.1200	77.5000	-4.498%	6	119	-41.935%
2026-02-17	81.1500	81.1500	81.1500	81.1500	-2.814%	5	124	-44.547%
2026-02-13	83.5000	83.5000	83.5000	83.5000	+17.506%	100	32	-46.108%
2026-02-09	71.0600	71.0600	71.0600	71.0600	-5.818%	1	32	-36.673%
2026-02-06	76.0000	76.0000	75.4500	75.4500	-7.537%	2	32	-40.358%
2026-02-05	80.4300	81.6000	80.4300	81.6000	-10.624%	5	32	-44.853%
2026-02-04	91.3000	91.3000	91.3000	91.3000	+11.409%	1	34	-50.712%
2026-02-03	81.9500	81.9500	81.9500	81.9500	+1.173%	2	35	-45.088%
2026-01-30	80.0000	81.0000	80.0000	81.0000	+0.372%	2	35	-44.444%
2026-01-29	80.0000	80.7000	79.7300	80.7000	+1.001%	21	36	-44.238%
2026-01-22	79.9000	79.9000	79.9000	79.9000	+0.757%	1	25	-43.680%
2025-12-23	79.3000	79.3000	79.3000	79.3000	-1.978%	2	25	-43.253%
2025-12-22	80.9000	80.9000	80.9000	80.9000	+20.208%	4	25	-44.376%
2025-12-11	67.3000	67.3000	67.3000	67.3000	-2.886%	2	25	-33.135%
2025-12-09	69.5000	69.5000	69.3000	69.3000	-2.941%	4	25	-35.065%
2025-12-08	72.1000	72.1000	71.4000	71.4000	-5.556%	3	23	-36.975%
2025-12-01	75.6000	75.6000	75.6000	75.6000	+0.800%	1	22	-40.476%
2025-11-26	75.0000	75.0000	75.0000	75.0000	-2.698%	3	21	-40.000%
2025-11-25	77.1200	77.1200	77.0800	77.0800	-17.606%	3	21	-41.619%
2025-11-20	76.7100	93.5500	76.7100	93.5500	+3.910%	2	18	-51.897%
2025-11-14	89.8500	90.0300	89.8500	90.0300	+6.582%	30	17	-50.017%
2025-11-13	84.4700	84.4700	84.4700	84.4700	+24.221%	30	31	-46.727%
2025-11-05	68.0000	68.0000	68.0000	68.0000	0.000%	2	1	-33.824%
2025-10-31	68.0000	68.0000	68.0000	68.0000	-4.695%	1	2	-33.824%
2025-10-30	71.3500	71.3500	71.3500	71.3500	+1.062%	4	1	-36.931%
2025-10-28	70.6000	70.6000	70.6000	70.6000	-18.990%	1	5	-36.261%
2025-10-17	87.1500	87.1500	87.1500	87.1500	0.000%	4	4	-48.365%