Dark

CLS20270115P320
CLS Jan 15 2027 320.00 Put (CLS270115P00320000)
option OPRA

EOD

Jul 2, 2026

69.47+16.365%(+9.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	67.0000	69.5800	67.0000	69.4700	+16.365%	6	426	0.000%
2026-06-30	65.0000	65.0000	59.7000	59.7000	-13.403%	2	426	+16.365%
2026-06-29	68.9400	68.9400	68.9400	68.9400	+1.907%	1	427	+0.769%
2026-06-26	67.6500	67.6500	67.6500	67.6500	+7.723%	1	427	+2.690%
2026-06-24	62.7000	63.0000	62.7000	62.8000	+13.768%	6	427	+10.621%
2026-06-17	55.6000	55.6000	54.2000	55.2000	+1.154%	21	424	+25.851%
2026-06-12	59.0000	59.0000	54.5700	54.5700	-11.124%	22	424	+27.304%
2026-06-09	60.1000	61.4000	60.1000	61.4000	+7.531%	5	420	+13.143%
2026-06-08	57.3000	57.3000	57.1000	57.1000	+30.544%	8	418	+21.664%
2026-06-03	43.0000	43.7400	43.0000	43.7400	+9.050%	3	424	+58.825%
2026-06-02	38.5400	40.4500	38.5400	40.1100	-13.742%	38	424	+73.199%
2026-06-01	52.1000	52.1000	46.5000	46.5000	-14.835%	7	416	+49.398%
2026-05-29	54.8000	54.8000	54.5000	54.6000	-9.453%	11	412	+27.234%
2026-05-28	60.3000	60.3000	60.3000	60.3000	+5.052%	1	423	+15.207%
2026-05-26	56.5000	57.4000	55.6000	57.4000	+0.702%	16	423	+21.028%
2026-05-22	59.2000	59.2000	56.8000	57.0000	-10.798%	13	420	+21.877%
2026-05-21	63.9000	63.9000	63.9000	63.9000	-0.156%	1	420	+8.717%
2026-05-20	61.1000	64.0000	61.0000	64.0000	-4.833%	110	420	+8.547%
2026-05-19	67.2500	67.2500	67.2500	67.2500	+0.674%	5	338	+3.301%
2026-05-18	67.0000	67.2000	66.8000	66.8000	+12.081%	17	338	+3.997%
2026-05-15	59.0000	59.6000	59.0000	59.6000	+6.810%	3	338	+16.560%
2026-05-14	55.4000	55.8000	55.0000	55.8000	+0.541%	5	335	+24.498%
2026-05-13	59.7000	59.7000	55.5000	55.5000	-6.973%	34	300	+25.171%
2026-05-12	59.6600	59.6600	59.6600	59.6600	+15.174%	1	300	+16.443%
2026-05-11	53.6000	53.6000	51.8000	51.8000	-5.302%	2	300	+34.112%
2026-05-08	52.0000	54.9000	52.0000	54.7000	+3.110%	27	298	+27.002%
2026-05-07	53.0000	53.0500	53.0000	53.0500	+10.752%	3	290	+30.952%
2026-05-06	48.4000	48.6000	47.9000	47.9000	+1.915%	8	290	+45.031%
2026-05-05	46.5500	47.0000	46.5500	47.0000	-2.692%	2	282	+47.809%
2026-05-04	47.9000	48.3000	47.5400	48.3000	+3.338%	16	280	+43.830%
2026-05-01	46.7400	46.7400	46.7400	46.7400	-4.573%	1	282	+48.631%
2026-04-30	49.0300	49.0300	48.9600	48.9800	-14.445%	20	282	+41.833%
2026-04-29	60.0000	60.5000	57.2500	57.2500	+10.202%	15	262	+21.345%
2026-04-27	52.1700	52.4700	51.9500	51.9500	-0.384%	40	272	+33.725%
2026-04-24	53.5000	53.5000	51.3200	52.1500	-2.158%	32	261	+33.212%
2026-04-22	53.5400	53.9500	53.3000	53.3000	-3.791%	31	253	+30.338%
2026-04-21	55.4000	55.4000	55.4000	55.4000	-1.686%	1	224	+25.397%
2026-04-17	56.3500	56.3500	56.3500	56.3500	-4.492%	1	224	+23.283%
2026-04-16	59.1500	59.1500	59.0000	59.0000	+0.683%	2	225	+17.746%
2026-04-14	58.6000	58.6000	58.6000	58.6000	-9.985%	5	224	+18.549%
2026-04-13	65.1000	65.1000	65.1000	65.1000	-8.426%	1	229	+6.713%
2026-04-10	70.2500	71.0900	70.2500	71.0900	-5.213%	2	229	-2.279%
2026-04-09	77.5500	77.8000	75.0000	75.0000	-5.147%	11	230	-7.373%
2026-04-08	79.0700	79.0700	79.0700	79.0700	-9.634%	1	228	-12.141%
2026-04-07	87.5000	87.5000	87.5000	87.5000	-2.670%	1	229	-20.606%
2026-04-06	89.9000	89.9000	89.9000	89.9000	+1.182%	1	229	-22.725%
2026-04-02	88.7000	88.8500	88.7000	88.8500	+0.282%	2	228	-21.812%
2026-04-01	88.6000	88.6000	88.6000	88.6000	-7.996%	1	228	-21.591%
2026-03-26	92.0000	96.3000	92.0000	96.3000	+9.519%	3	228	-27.861%
2026-03-24	93.0600	93.0600	87.9300	87.9300	-9.908%	2	230	-20.994%
2026-03-18	95.6000	97.6000	95.6000	97.6000	-9.294%	2	230	-28.822%
2026-03-03	107.6000	107.6000	107.6000	107.6000	+14.395%	6	230	-35.437%
2026-02-20	94.0600	94.0600	94.0600	94.0600	-5.846%	1	230	-26.143%
2026-02-17	101.7000	101.7000	99.9000	99.9000	+13.678%	3	230	-30.460%
2026-02-09	87.8800	87.8800	87.8800	87.8800	-14.680%	1	230	-20.949%
2026-02-05	103.0000	103.0000	103.0000	103.0000	-5.505%	1	230	-32.553%
2026-02-04	109.0000	109.0000	109.0000	109.0000	+9.879%	1	230	-36.266%
2026-02-02	99.2000	99.2000	99.2000	99.2000	+7.943%	1	230	-29.970%
2026-01-29	91.9000	91.9000	91.9000	91.9000	+8.118%	1	231	-24.407%
2026-01-27	85.0000	85.0000	85.0000	85.0000	-9.091%	1	231	-18.271%
2026-01-20	93.5000	93.5000	93.5000	93.5000	+0.376%	1	232	-25.701%
2026-01-16	95.1300	95.1300	93.1500	93.1500	+0.540%	2	233	-25.421%
2026-01-15	92.6500	92.6500	92.6500	92.6500	-3.720%	1	233	-25.019%
2026-01-06	96.2300	96.2300	96.2300	96.2300	+0.135%	1	233	-27.808%
2025-12-30	96.1000	96.1000	96.1000	96.1000	-3.027%	10	234	-27.711%
2025-12-22	99.1000	99.1000	99.1000	99.1000	-5.977%	1	229	-29.899%
2025-12-19	105.0000	105.4000	105.0000	105.4000	+9.223%	2	228	-34.089%
2025-12-12	96.5000	96.5000	96.5000	96.5000	+14.881%	1	230	-28.010%
2025-12-11	85.2000	85.2000	84.0000	84.0000	-4.415%	200	229	-17.298%
2025-12-09	88.0000	88.0000	87.8800	87.8800	-7.689%	20	30	-20.949%
2025-12-04	95.2000	95.2000	95.2000	95.2000	-3.605%	1	10	-27.027%
2025-12-03	98.7600	98.7600	98.7600	98.7600	+3.025%	1	9	-29.658%
2025-11-25	95.8600	95.8600	95.8600	95.8600	-4.350%	1	9	-27.530%
2025-11-24	100.2200	100.2200	100.2200	100.2200	+5.606%	1	9	-30.682%
2025-11-11	94.9000	94.9000	94.9000	94.9000	+5.444%	2	7	-26.797%
2025-11-04	90.0000	90.0000	90.0000	90.0000	+0.559%	12	7	-22.811%
2025-10-31	89.5000	89.5000	89.5000	89.5000	+1.705%	1	13	-22.380%
2025-10-30	88.0000	88.0000	88.0000	88.0000	+4.762%	1	13	-21.057%
2025-10-29	84.0000	84.0000	84.0000	84.0000	-6.145%	1	13	-17.298%
2025-10-28	89.5000	89.5000	89.5000	89.5000	-8.016%	12	12	-22.380%
2025-10-27	97.3000	97.3000	97.3000	97.3000	0.000%	5	5	-28.602%