Dark

CLS20270115P300
CLS Jan 15 2027 300.00 Put (CLS270115P00300000)
option OPRA

EOD

Aug 24, 2026

51.32+2.866%(+1.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	51.7000	51.7000	51.3200	51.3200	+2.866%	4	358	0.000%
2026-08-21	51.2000	51.2000	49.8900	49.8900	-3.501%	5	360	+2.866%
2026-08-19	50.0000	51.9000	50.0000	51.7000	+15.919%	14	357	-0.735%
2026-08-18	43.1700	44.7000	43.1700	44.6000	+7.470%	6	356	+15.067%
2026-08-14	38.4400	41.5000	38.4400	41.5000	-9.389%	2	355	+23.663%
2026-08-12	45.8000	45.8000	45.8000	45.8000	-7.847%	1	355	+12.052%
2026-08-11	49.7000	49.7000	49.7000	49.7000	+1.429%	2	356	+3.260%
2026-08-10	47.2000	49.0000	47.2000	49.0000	-6.844%	21	355	+4.735%
2026-08-07	53.0000	53.0000	52.6000	52.6000	+2.335%	10	336	-2.433%
2026-08-06	52.3400	52.3700	51.4000	51.4000	+31.795%	4	330	-0.156%
2026-08-05	40.0000	40.0000	39.0000	39.0000	-3.202%	2	326	+31.590%
2026-08-04	43.4300	44.2000	40.2800	40.2900	-11.216%	8	324	+27.377%
2026-07-30	48.4000	48.4000	45.3800	45.3800	-19.965%	4	321	+13.089%
2026-07-28	56.7000	56.7000	56.7000	56.7000	-9.135%	1	322	-9.489%
2026-07-27	62.4000	62.4000	62.4000	62.4000	-12.113%	1	321	-17.756%
2026-07-17	72.6700	72.9000	71.0000	71.0000	+16.393%	4	322	-27.718%
2026-07-16	61.0000	61.0000	61.0000	61.0000	+6.924%	2	321	-15.869%
2026-07-15	57.0500	57.0500	57.0500	57.0500	+10.050%	7	323	-10.044%
2026-07-14	51.8700	51.8700	51.8400	51.8400	-5.229%	30	330	-1.003%
2026-07-13	53.5000	54.7000	53.5000	54.7000	+9.619%	3	310	-6.179%
2026-07-10	49.9000	49.9000	49.9000	49.9000	+0.201%	1	307	+2.846%
2026-07-09	49.8000	49.8000	49.8000	49.8000	-3.339%	6	308	+3.052%
2026-07-08	54.8000	54.8000	51.5200	51.5200	-5.468%	41	302	-0.388%
2026-07-07	58.9000	58.9000	54.5000	54.5000	+0.165%	15	302	-5.835%
2026-07-06	54.8000	54.8000	53.2000	54.4100	-8.246%	71	289	-5.679%
2026-07-02	58.0500	59.3000	58.0500	59.3000	+11.613%	2	298	-13.457%
2026-07-01	53.1100	53.1300	53.1100	53.1300	-3.400%	20	298	-3.407%
2026-06-30	55.0000	55.0000	55.0000	55.0000	-6.015%	1	292	-6.691%
2026-06-29	62.3000	62.3000	58.4200	58.5200	+2.415%	23	293	-12.303%
2026-06-26	57.3000	57.4000	57.1400	57.1400	+13.825%	3	296	-10.186%
2026-06-24	50.4000	50.4000	50.2000	50.2000	-8.478%	15	295	+2.231%
2026-06-23	54.8500	54.8500	54.8500	54.8500	+10.340%	1	281	-6.436%
2026-06-22	50.1000	50.1000	49.4200	49.7100	+1.656%	11	280	+3.239%
2026-06-18	47.9000	48.9000	47.9000	48.9000	+1.875%	35	264	+4.949%
2026-06-17	45.2100	48.0000	45.2100	48.0000	+3.448%	6	264	+6.917%
2026-06-16	45.8400	46.4000	45.8400	46.4000	+10.476%	3	264	+10.603%
2026-06-15	42.4100	42.4100	42.0000	42.0000	-9.287%	3	261	+22.190%
2026-06-12	46.7900	46.7900	46.3000	46.3000	-11.132%	20	259	+10.842%
2026-06-11	53.2000	53.2000	52.0000	52.1000	-0.096%	13	255	-1.497%
2026-06-10	52.1500	52.1500	52.1500	52.1500	-1.715%	10	266	-1.592%
2026-06-09	53.7700	53.7700	53.0600	53.0600	+9.855%	8	256	-3.279%
2026-06-08	48.3000	48.4000	48.2700	48.3000	+2.766%	9	255	+6.253%
2026-06-05	44.9000	47.0000	44.9000	47.0000	+8.671%	5	261	+9.191%
2026-06-04	43.2500	43.2500	43.2500	43.2500	+16.577%	1	256	+18.659%
2026-06-03	37.1000	37.1000	37.1000	37.1000	+10.482%	1	255	+38.329%
2026-06-02	33.6900	33.6900	33.5700	33.5800	-20.615%	21	256	+52.829%
2026-06-01	43.7000	43.7000	41.9000	42.3000	-7.743%	37	248	+21.324%
2026-05-29	46.0000	46.0000	45.8500	45.8500	-7.932%	2	218	+11.930%
2026-05-27	49.5000	49.9000	49.0000	49.8000	+4.490%	6	218	+3.052%
2026-05-26	46.5000	47.8000	46.5000	47.6600	-0.501%	10	216	+7.679%
2026-05-22	52.6000	52.6000	47.5000	47.9000	-10.013%	50	184	+7.140%
2026-05-21	53.2300	53.2300	53.2300	53.2300	+0.434%	2	182	-3.588%
2026-05-20	53.0000	53.0000	53.0000	53.0000	-1.670%	1	182	-3.170%
2026-05-19	53.8000	53.9000	53.8000	53.9000	-5.106%	2	183	-4.787%
2026-05-18	56.9000	56.9000	56.8000	56.8000	+15.682%	2	183	-9.648%
2026-05-15	49.4000	50.0000	49.1000	49.1000	+6.972%	10	183	+4.521%
2026-05-14	46.7000	46.8000	45.9000	45.9000	-2.132%	6	173	+11.808%
2026-05-13	46.6000	47.2000	46.5000	46.9000	-6.012%	12	151	+9.424%
2026-05-12	49.3000	51.0500	49.3000	49.9000	+10.938%	5	151	+2.846%
2026-05-11	44.4000	45.0000	43.3000	44.9800	-2.217%	23	151	+14.095%
2026-05-08	46.6000	46.6000	46.0000	46.0000	+4.784%	3	139	+11.565%
2026-05-07	43.8000	43.9000	43.8000	43.9000	+10.163%	2	136	+16.902%
2026-05-01	39.6000	39.9000	39.6000	39.8500	-3.089%	26	129	+28.783%
2026-04-30	42.5200	42.5200	41.1100	41.1200	-15.164%	22	129	+24.805%
2026-04-29	49.5000	51.6000	48.0000	48.4700	-8.461%	18	128	+5.880%
2026-04-28	51.0000	52.9500	51.0000	52.9500	+24.005%	7	122	-3.078%
2026-04-27	43.2300	43.2300	42.7000	42.7000	-4.984%	2	125	+20.187%
2026-04-24	44.7300	44.9500	44.7300	44.9400	+1.330%	23	127	+14.197%
2026-04-23	44.3500	44.3500	44.3500	44.3500	-1.313%	1	139	+15.716%
2026-04-21	45.2800	45.3000	44.0000	44.9400	-1.013%	36	138	+14.197%
2026-04-20	46.5000	46.5800	45.4000	45.4000	-4.702%	85	138	+13.040%
2026-04-17	47.8800	47.8800	47.6400	47.6400	-5.081%	4	78	+7.725%
2026-04-15	50.4900	50.4900	50.1900	50.1900	+1.190%	2	75	+2.251%
2026-04-14	51.5000	52.5000	49.4000	49.6000	-9.572%	7	74	+3.468%
2026-04-13	58.5000	58.5000	54.8500	54.8500	-5.431%	4	69	-6.436%
2026-04-10	58.0000	58.0000	58.0000	58.0000	-8.082%	2	68	-11.517%
2026-04-09	63.1000	63.1000	63.1000	63.1000	-7.206%	1	67	-18.669%
2026-04-08	68.0000	68.0000	68.0000	68.0000	-10.361%	1	67	-24.529%
2026-04-01	75.9400	75.9400	75.8600	75.8600	-10.118%	5	67	-32.349%
2026-03-27	84.4000	84.4000	84.4000	84.4000	+10.471%	1	64	-39.194%
2026-03-24	76.3700	76.4000	76.3700	76.4000	-13.731%	5	64	-32.827%
2026-03-20	86.1000	88.5600	86.1000	88.5600	+5.680%	2	59	-42.051%
2026-03-19	83.8000	83.8000	83.8000	83.8000	-8.415%	2	58	-38.759%
2026-03-06	91.2500	92.4000	91.2500	91.5000	-1.528%	5	56	-43.913%
2026-03-04	92.9200	92.9200	92.9200	92.9200	+3.775%	1	52	-44.770%
2026-03-02	89.2000	89.5400	89.2000	89.5400	+12.206%	2	52	-42.685%
2026-02-26	79.8000	79.8000	79.8000	79.8000	-1.238%	1	53	-35.689%
2026-02-23	80.8000	80.8000	80.8000	80.8000	-7.233%	1	52	-36.485%
2026-02-17	87.1000	87.1000	87.1000	87.1000	-3.115%	2	52	-41.079%
2026-02-12	89.9000	89.9000	89.9000	89.9000	+17.118%	10	52	-42.914%
2026-02-09	76.7600	76.7600	76.7600	76.7600	-6.390%	1	42	-33.142%
2026-02-06	82.0000	82.0000	82.0000	82.0000	-5.312%	1	43	-37.415%
2026-02-05	86.6000	86.6000	86.6000	86.6000	-1.142%	1	43	-40.739%
2026-02-02	87.6000	87.6000	87.6000	87.6000	-2.699%	5	43	-41.416%
2026-01-30	90.0300	90.0300	90.0300	90.0300	+5.918%	1	43	-42.997%
2026-01-29	80.0000	88.0000	80.0000	85.0000	+18.056%	8	43	-39.624%
2026-01-28	72.0000	72.0000	72.0000	72.0000	-2.965%	1	37	-28.722%
2026-01-27	74.2000	74.2000	74.2000	74.2000	-8.957%	1	36	-30.836%
2026-01-26	81.5000	81.5000	81.5000	81.5000	-3.835%	1	37	-37.031%
2026-01-23	84.7500	84.7500	84.7500	84.7500	-3.584%	1	37	-39.445%
2026-01-22	88.2700	88.2700	87.9000	87.9000	+8.989%	2	37	-41.615%
2026-01-21	79.6200	80.6500	79.6200	80.6500	-5.118%	2	35	-36.367%
2026-01-16	79.5000	85.0000	79.5000	85.0000	+6.383%	4	32	-39.624%
2026-01-15	79.9000	79.9000	79.9000	79.9000	-3.444%	1	32	-35.770%
2026-01-14	80.8700	82.7500	80.8700	82.7500	+3.090%	7	32	-37.982%
2026-01-12	80.2700	80.2700	80.2700	80.2700	-6.987%	1	26	-36.066%
2026-01-06	86.3000	86.3000	86.3000	86.3000	+2.861%	2	25	-40.533%
2025-12-29	83.9000	83.9000	83.9000	83.9000	-3.895%	1	23	-38.832%
2025-12-23	87.3000	87.3000	87.3000	87.3000	+0.657%	1	22	-41.214%
2025-12-22	87.3000	87.3000	86.7300	86.7300	+19.102%	2	20	-40.828%
2025-12-10	72.8200	72.8200	72.8200	72.8200	-5.576%	1	20	-29.525%
2025-12-08	76.6000	77.1200	76.6000	77.1200	-5.606%	8	21	-33.454%
2025-12-05	81.7000	81.7000	81.7000	81.7000	-1.803%	3	21	-37.185%
2025-12-04	83.2000	83.2000	83.2000	83.2000	+3.226%	1	21	-38.317%
2025-12-02	80.6000	80.6000	80.6000	80.6000	-11.671%	5	21	-36.328%
2025-11-19	91.2500	91.2500	91.2500	91.2500	-0.273%	3	16	-43.759%
2025-11-14	91.5000	91.5000	91.5000	91.5000	-5.181%	15	13	-43.913%
2025-11-13	96.5000	96.5000	96.5000	96.5000	+15.362%	15	16	-46.819%
2025-10-27	83.6500	83.6500	83.6500	83.6500	-13.745%	1	1	-38.649%
2025-10-02	96.9800	96.9800	96.9800	96.9800	-4.528%	1	1	-47.082%
2025-09-24	101.5800	101.5800	101.5800	101.5800	0.000%	1	1	-49.478%