Dark

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

EOD

Aug 24, 2026

61.93+1.441%(+0.88)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	65.9000	65.9000	61.9200	61.9300	+1.441%	4	420	0.000%
2026-08-20	61.0500	61.0500	61.0500	61.0500	+10.000%	1	422	+1.441%
2026-08-18	56.1500	56.1500	55.5000	55.5000	+10.778%	2	422	+11.586%
2026-08-14	50.1000	50.1000	50.1000	50.1000	+11.358%	1	420	+23.613%
2026-08-13	46.7700	46.7700	44.9900	44.9900	-19.387%	5	420	+37.653%
2026-08-12	55.8100	55.8100	55.8100	55.8100	-8.056%	1	418	+10.966%
2026-08-10	60.7000	60.7000	60.7000	60.7000	-1.301%	1	417	+2.026%
2026-08-07	65.5000	65.5000	61.5000	61.5000	-3.423%	3	417	+0.699%
2026-08-06	65.0000	65.0000	63.6800	63.6800	+26.853%	3	418	-2.748%
2026-08-05	50.2000	50.2000	50.2000	50.2000	+2.449%	1	418	+23.367%
2026-08-04	49.0000	49.0000	49.0000	49.0000	-2.797%	1	417	+26.388%
2026-07-31	50.4100	50.4100	50.4100	50.4100	-9.659%	1	417	+22.853%
2026-07-30	55.8000	55.8000	55.8000	55.8000	-10.863%	6	418	+10.986%
2026-07-29	62.6000	62.6000	62.6000	62.6000	-4.237%	3	417	-1.070%
2026-07-28	64.7000	65.3700	64.7000	65.3700	-24.524%	6	419	-5.262%
2026-07-17	86.5000	86.6100	86.5000	86.6100	+16.177%	4	421	-28.496%
2026-07-16	74.5500	74.5500	74.5500	74.5500	+25.315%	2	425	-16.928%
2026-07-09	59.7100	59.7100	59.4900	59.4900	-2.283%	20	425	+4.102%
2026-07-08	60.8700	61.0000	60.7900	60.8800	-6.769%	20	426	+1.725%
2026-07-06	65.3000	65.3000	65.3000	65.3000	-6.003%	2	426	-5.161%
2026-07-02	67.0000	69.5800	67.0000	69.4700	+16.365%	6	426	-10.854%
2026-06-30	65.0000	65.0000	59.7000	59.7000	-13.403%	2	426	+3.735%
2026-06-29	68.9400	68.9400	68.9400	68.9400	+1.907%	1	427	-10.168%
2026-06-26	67.6500	67.6500	67.6500	67.6500	+7.723%	1	427	-8.455%
2026-06-24	62.7000	63.0000	62.7000	62.8000	+13.768%	6	427	-1.385%
2026-06-17	55.6000	55.6000	54.2000	55.2000	+1.154%	21	424	+12.192%
2026-06-12	59.0000	59.0000	54.5700	54.5700	-11.124%	22	424	+13.487%
2026-06-09	60.1000	61.4000	60.1000	61.4000	+7.531%	5	420	+0.863%
2026-06-08	57.3000	57.3000	57.1000	57.1000	+30.544%	8	418	+8.459%
2026-06-03	43.0000	43.7400	43.0000	43.7400	+9.050%	3	424	+41.587%
2026-06-02	38.5400	40.4500	38.5400	40.1100	-13.742%	38	424	+54.400%
2026-06-01	52.1000	52.1000	46.5000	46.5000	-14.835%	7	416	+33.183%
2026-05-29	54.8000	54.8000	54.5000	54.6000	-9.453%	11	412	+13.425%
2026-05-28	60.3000	60.3000	60.3000	60.3000	+5.052%	1	423	+2.703%
2026-05-26	56.5000	57.4000	55.6000	57.4000	+0.702%	16	423	+7.892%
2026-05-22	59.2000	59.2000	56.8000	57.0000	-10.798%	13	420	+8.649%
2026-05-21	63.9000	63.9000	63.9000	63.9000	-0.156%	1	420	-3.083%
2026-05-20	61.1000	64.0000	61.0000	64.0000	-4.833%	110	420	-3.234%
2026-05-19	67.2500	67.2500	67.2500	67.2500	+0.674%	5	338	-7.911%
2026-05-18	67.0000	67.2000	66.8000	66.8000	+12.081%	17	338	-7.290%
2026-05-15	59.0000	59.6000	59.0000	59.6000	+6.810%	3	338	+3.909%
2026-05-14	55.4000	55.8000	55.0000	55.8000	+0.541%	5	335	+10.986%
2026-05-13	59.7000	59.7000	55.5000	55.5000	-6.973%	34	300	+11.586%
2026-05-12	59.6600	59.6600	59.6600	59.6600	+15.174%	1	300	+3.805%
2026-05-11	53.6000	53.6000	51.8000	51.8000	-5.302%	2	300	+19.556%
2026-05-08	52.0000	54.9000	52.0000	54.7000	+3.110%	27	298	+13.218%
2026-05-07	53.0000	53.0500	53.0000	53.0500	+10.752%	3	290	+16.739%
2026-05-06	48.4000	48.6000	47.9000	47.9000	+1.915%	8	290	+29.290%
2026-05-05	46.5500	47.0000	46.5500	47.0000	-2.692%	2	282	+31.766%
2026-05-04	47.9000	48.3000	47.5400	48.3000	+3.338%	16	280	+28.219%
2026-05-01	46.7400	46.7400	46.7400	46.7400	-4.573%	1	282	+32.499%
2026-04-30	49.0300	49.0300	48.9600	48.9800	-14.445%	20	282	+26.439%
2026-04-29	60.0000	60.5000	57.2500	57.2500	+10.202%	15	262	+8.175%
2026-04-27	52.1700	52.4700	51.9500	51.9500	-0.384%	40	272	+19.211%
2026-04-24	53.5000	53.5000	51.3200	52.1500	-2.158%	32	261	+18.754%
2026-04-22	53.5400	53.9500	53.3000	53.3000	-3.791%	31	253	+16.191%
2026-04-21	55.4000	55.4000	55.4000	55.4000	-1.686%	1	224	+11.787%
2026-04-17	56.3500	56.3500	56.3500	56.3500	-4.492%	1	224	+9.902%
2026-04-16	59.1500	59.1500	59.0000	59.0000	+0.683%	2	225	+4.966%
2026-04-14	58.6000	58.6000	58.6000	58.6000	-9.985%	5	224	+5.683%
2026-04-13	65.1000	65.1000	65.1000	65.1000	-8.426%	1	229	-4.869%
2026-04-10	70.2500	71.0900	70.2500	71.0900	-5.213%	2	229	-12.885%
2026-04-09	77.5500	77.8000	75.0000	75.0000	-5.147%	11	230	-17.427%
2026-04-08	79.0700	79.0700	79.0700	79.0700	-9.634%	1	228	-21.677%
2026-04-07	87.5000	87.5000	87.5000	87.5000	-2.670%	1	229	-29.223%
2026-04-06	89.9000	89.9000	89.9000	89.9000	+1.182%	1	229	-31.112%
2026-04-02	88.7000	88.8500	88.7000	88.8500	+0.282%	2	228	-30.298%
2026-04-01	88.6000	88.6000	88.6000	88.6000	-7.996%	1	228	-30.102%
2026-03-26	92.0000	96.3000	92.0000	96.3000	+9.519%	3	228	-35.691%
2026-03-24	93.0600	93.0600	87.9300	87.9300	-9.908%	2	230	-29.569%
2026-03-18	95.6000	97.6000	95.6000	97.6000	-9.294%	2	230	-36.547%
2026-03-03	107.6000	107.6000	107.6000	107.6000	+14.395%	6	230	-42.444%
2026-02-20	94.0600	94.0600	94.0600	94.0600	-5.846%	1	230	-34.159%
2026-02-17	101.7000	101.7000	99.9000	99.9000	+13.678%	3	230	-38.008%
2026-02-09	87.8800	87.8800	87.8800	87.8800	-14.680%	1	230	-29.529%
2026-02-05	103.0000	103.0000	103.0000	103.0000	-5.505%	1	230	-39.874%
2026-02-04	109.0000	109.0000	109.0000	109.0000	+9.879%	1	230	-43.183%
2026-02-02	99.2000	99.2000	99.2000	99.2000	+7.943%	1	230	-37.571%
2026-01-29	91.9000	91.9000	91.9000	91.9000	+8.118%	1	231	-32.612%
2026-01-27	85.0000	85.0000	85.0000	85.0000	-9.091%	1	231	-27.141%
2026-01-20	93.5000	93.5000	93.5000	93.5000	+0.376%	1	232	-33.765%
2026-01-16	95.1300	95.1300	93.1500	93.1500	+0.540%	2	233	-33.516%
2026-01-15	92.6500	92.6500	92.6500	92.6500	-3.720%	1	233	-33.157%
2026-01-06	96.2300	96.2300	96.2300	96.2300	+0.135%	1	233	-35.644%
2025-12-30	96.1000	96.1000	96.1000	96.1000	-3.027%	10	234	-35.557%
2025-12-22	99.1000	99.1000	99.1000	99.1000	-5.977%	1	229	-37.508%
2025-12-19	105.0000	105.4000	105.0000	105.4000	+9.223%	2	228	-41.243%
2025-12-12	96.5000	96.5000	96.5000	96.5000	+14.881%	1	230	-35.824%
2025-12-11	85.2000	85.2000	84.0000	84.0000	-4.415%	200	229	-26.274%
2025-12-09	88.0000	88.0000	87.8800	87.8800	-7.689%	20	30	-29.529%
2025-12-04	95.2000	95.2000	95.2000	95.2000	-3.605%	1	10	-34.947%
2025-12-03	98.7600	98.7600	98.7600	98.7600	+3.025%	1	9	-37.292%
2025-11-25	95.8600	95.8600	95.8600	95.8600	-4.350%	1	9	-35.395%
2025-11-24	100.2200	100.2200	100.2200	100.2200	+5.606%	1	9	-38.206%
2025-11-11	94.9000	94.9000	94.9000	94.9000	+5.444%	2	7	-34.742%
2025-11-04	90.0000	90.0000	90.0000	90.0000	+0.559%	12	7	-31.189%
2025-10-31	89.5000	89.5000	89.5000	89.5000	+1.705%	1	13	-30.804%
2025-10-30	88.0000	88.0000	88.0000	88.0000	+4.762%	1	13	-29.625%
2025-10-29	84.0000	84.0000	84.0000	84.0000	-6.145%	1	13	-26.274%
2025-10-28	89.5000	89.5000	89.5000	89.5000	-8.016%	12	12	-30.804%
2025-10-27	97.3000	97.3000	97.3000	97.3000	0.000%	5	5	-36.351%