Dark

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

EOD

Jul 2, 2026

59.30+11.613%(+6.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	58.0500	59.3000	58.0500	59.3000	+11.613%	2	298	0.000%
2026-07-01	53.1100	53.1300	53.1100	53.1300	-3.400%	20	298	+11.613%
2026-06-30	55.0000	55.0000	55.0000	55.0000	-6.015%	1	292	+7.818%
2026-06-29	62.3000	62.3000	58.4200	58.5200	+2.415%	23	293	+1.333%
2026-06-26	57.3000	57.4000	57.1400	57.1400	+13.825%	3	296	+3.780%
2026-06-24	50.4000	50.4000	50.2000	50.2000	-8.478%	15	295	+18.127%
2026-06-23	54.8500	54.8500	54.8500	54.8500	+10.340%	1	281	+8.113%
2026-06-22	50.1000	50.1000	49.4200	49.7100	+1.656%	11	280	+19.292%
2026-06-18	47.9000	48.9000	47.9000	48.9000	+1.875%	35	264	+21.268%
2026-06-17	45.2100	48.0000	45.2100	48.0000	+3.448%	6	264	+23.542%
2026-06-16	45.8400	46.4000	45.8400	46.4000	+10.476%	3	264	+27.802%
2026-06-15	42.4100	42.4100	42.0000	42.0000	-9.287%	3	261	+41.190%
2026-06-12	46.7900	46.7900	46.3000	46.3000	-11.132%	20	259	+28.078%
2026-06-11	53.2000	53.2000	52.0000	52.1000	-0.096%	13	255	+13.820%
2026-06-10	52.1500	52.1500	52.1500	52.1500	-1.715%	10	266	+13.710%
2026-06-09	53.7700	53.7700	53.0600	53.0600	+9.855%	8	256	+11.760%
2026-06-08	48.3000	48.4000	48.2700	48.3000	+2.766%	9	255	+22.774%
2026-06-05	44.9000	47.0000	44.9000	47.0000	+8.671%	5	261	+26.170%
2026-06-04	43.2500	43.2500	43.2500	43.2500	+16.577%	1	256	+37.110%
2026-06-03	37.1000	37.1000	37.1000	37.1000	+10.482%	1	255	+59.838%
2026-06-02	33.6900	33.6900	33.5700	33.5800	-20.615%	21	256	+76.593%
2026-06-01	43.7000	43.7000	41.9000	42.3000	-7.743%	37	248	+40.189%
2026-05-29	46.0000	46.0000	45.8500	45.8500	-7.932%	2	218	+29.335%
2026-05-27	49.5000	49.9000	49.0000	49.8000	+4.490%	6	218	+19.076%
2026-05-26	46.5000	47.8000	46.5000	47.6600	-0.501%	10	216	+24.423%
2026-05-22	52.6000	52.6000	47.5000	47.9000	-10.013%	50	184	+23.800%
2026-05-21	53.2300	53.2300	53.2300	53.2300	+0.434%	2	182	+11.403%
2026-05-20	53.0000	53.0000	53.0000	53.0000	-1.670%	1	182	+11.887%
2026-05-19	53.8000	53.9000	53.8000	53.9000	-5.106%	2	183	+10.019%
2026-05-18	56.9000	56.9000	56.8000	56.8000	+15.682%	2	183	+4.401%
2026-05-15	49.4000	50.0000	49.1000	49.1000	+6.972%	10	183	+20.774%
2026-05-14	46.7000	46.8000	45.9000	45.9000	-2.132%	6	173	+29.194%
2026-05-13	46.6000	47.2000	46.5000	46.9000	-6.012%	12	151	+26.439%
2026-05-12	49.3000	51.0500	49.3000	49.9000	+10.938%	5	151	+18.838%
2026-05-11	44.4000	45.0000	43.3000	44.9800	-2.217%	23	151	+31.836%
2026-05-08	46.6000	46.6000	46.0000	46.0000	+4.784%	3	139	+28.913%
2026-05-07	43.8000	43.9000	43.8000	43.9000	+10.163%	2	136	+35.080%
2026-05-01	39.6000	39.9000	39.6000	39.8500	-3.089%	26	129	+48.808%
2026-04-30	42.5200	42.5200	41.1100	41.1200	-15.164%	22	129	+44.212%
2026-04-29	49.5000	51.6000	48.0000	48.4700	-8.461%	18	128	+22.344%
2026-04-28	51.0000	52.9500	51.0000	52.9500	+24.005%	7	122	+11.992%
2026-04-27	43.2300	43.2300	42.7000	42.7000	-4.984%	2	125	+38.876%
2026-04-24	44.7300	44.9500	44.7300	44.9400	+1.330%	23	127	+31.954%
2026-04-23	44.3500	44.3500	44.3500	44.3500	-1.313%	1	139	+33.709%
2026-04-21	45.2800	45.3000	44.0000	44.9400	-1.013%	36	138	+31.954%
2026-04-20	46.5000	46.5800	45.4000	45.4000	-4.702%	85	138	+30.617%
2026-04-17	47.8800	47.8800	47.6400	47.6400	-5.081%	4	78	+24.475%
2026-04-15	50.4900	50.4900	50.1900	50.1900	+1.190%	2	75	+18.151%
2026-04-14	51.5000	52.5000	49.4000	49.6000	-9.572%	7	74	+19.556%
2026-04-13	58.5000	58.5000	54.8500	54.8500	-5.431%	4	69	+8.113%
2026-04-10	58.0000	58.0000	58.0000	58.0000	-8.082%	2	68	+2.241%
2026-04-09	63.1000	63.1000	63.1000	63.1000	-7.206%	1	67	-6.022%
2026-04-08	68.0000	68.0000	68.0000	68.0000	-10.361%	1	67	-12.794%
2026-04-01	75.9400	75.9400	75.8600	75.8600	-10.118%	5	67	-21.830%
2026-03-27	84.4000	84.4000	84.4000	84.4000	+10.471%	1	64	-29.739%
2026-03-24	76.3700	76.4000	76.3700	76.4000	-13.731%	5	64	-22.382%
2026-03-20	86.1000	88.5600	86.1000	88.5600	+5.680%	2	59	-33.040%
2026-03-19	83.8000	83.8000	83.8000	83.8000	-8.415%	2	58	-29.236%
2026-03-06	91.2500	92.4000	91.2500	91.5000	-1.528%	5	56	-35.191%
2026-03-04	92.9200	92.9200	92.9200	92.9200	+3.775%	1	52	-36.182%
2026-03-02	89.2000	89.5400	89.2000	89.5400	+12.206%	2	52	-33.773%
2026-02-26	79.8000	79.8000	79.8000	79.8000	-1.238%	1	53	-25.689%
2026-02-23	80.8000	80.8000	80.8000	80.8000	-7.233%	1	52	-26.609%
2026-02-17	87.1000	87.1000	87.1000	87.1000	-3.115%	2	52	-31.917%
2026-02-12	89.9000	89.9000	89.9000	89.9000	+17.118%	10	52	-34.038%
2026-02-09	76.7600	76.7600	76.7600	76.7600	-6.390%	1	42	-22.746%
2026-02-06	82.0000	82.0000	82.0000	82.0000	-5.312%	1	43	-27.683%
2026-02-05	86.6000	86.6000	86.6000	86.6000	-1.142%	1	43	-31.524%
2026-02-02	87.6000	87.6000	87.6000	87.6000	-2.699%	5	43	-32.306%
2026-01-30	90.0300	90.0300	90.0300	90.0300	+5.918%	1	43	-34.133%
2026-01-29	80.0000	88.0000	80.0000	85.0000	+18.056%	8	43	-30.235%
2026-01-28	72.0000	72.0000	72.0000	72.0000	-2.965%	1	37	-17.639%
2026-01-27	74.2000	74.2000	74.2000	74.2000	-8.957%	1	36	-20.081%
2026-01-26	81.5000	81.5000	81.5000	81.5000	-3.835%	1	37	-27.239%
2026-01-23	84.7500	84.7500	84.7500	84.7500	-3.584%	1	37	-30.029%
2026-01-22	88.2700	88.2700	87.9000	87.9000	+8.989%	2	37	-32.537%
2026-01-21	79.6200	80.6500	79.6200	80.6500	-5.118%	2	35	-26.472%
2026-01-16	79.5000	85.0000	79.5000	85.0000	+6.383%	4	32	-30.235%
2026-01-15	79.9000	79.9000	79.9000	79.9000	-3.444%	1	32	-25.782%
2026-01-14	80.8700	82.7500	80.8700	82.7500	+3.090%	7	32	-28.338%
2026-01-12	80.2700	80.2700	80.2700	80.2700	-6.987%	1	26	-26.124%
2026-01-06	86.3000	86.3000	86.3000	86.3000	+2.861%	2	25	-31.286%
2025-12-29	83.9000	83.9000	83.9000	83.9000	-3.895%	1	23	-29.321%
2025-12-23	87.3000	87.3000	87.3000	87.3000	+0.657%	1	22	-32.073%
2025-12-22	87.3000	87.3000	86.7300	86.7300	+19.102%	2	20	-31.627%
2025-12-10	72.8200	72.8200	72.8200	72.8200	-5.576%	1	20	-18.566%
2025-12-08	76.6000	77.1200	76.6000	77.1200	-5.606%	8	21	-23.107%
2025-12-05	81.7000	81.7000	81.7000	81.7000	-1.803%	3	21	-27.417%
2025-12-04	83.2000	83.2000	83.2000	83.2000	+3.226%	1	21	-28.726%
2025-12-02	80.6000	80.6000	80.6000	80.6000	-11.671%	5	21	-26.427%
2025-11-19	91.2500	91.2500	91.2500	91.2500	-0.273%	3	16	-35.014%
2025-11-14	91.5000	91.5000	91.5000	91.5000	-5.181%	15	13	-35.191%
2025-11-13	96.5000	96.5000	96.5000	96.5000	+15.362%	15	16	-38.549%
2025-10-27	83.6500	83.6500	83.6500	83.6500	-13.745%	1	1	-29.109%
2025-10-02	96.9800	96.9800	96.9800	96.9800	-4.528%	1	1	-38.853%
2025-09-24	101.5800	101.5800	101.5800	101.5800	0.000%	1	1	-41.622%