Dark

CLS20270115P330
CLS Jan 15 2027 330.00 Put (CLS270115P00330000)
option OPRA

EOD

Aug 24, 2026

70.00+3.550%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	70.0000	70.0000	70.0000	70.0000	+3.550%	3	292	0.000%
2026-08-20	67.6800	67.6800	67.6000	67.6000	+6.457%	2	292	+3.550%
2026-08-18	63.5000	63.5000	63.5000	63.5000	+13.393%	2	292	+10.236%
2026-08-14	56.6000	56.6000	56.0000	56.0000	+12.676%	2	288	+25.000%
2026-08-13	49.7000	49.7000	49.7000	49.7000	-12.346%	1	286	+40.845%
2026-08-12	56.7000	56.7000	56.7000	56.7000	-18.064%	1	287	+23.457%
2026-08-06	68.2100	69.2000	68.2100	69.2000	+26.277%	2	286	+1.156%
2026-08-04	54.9500	54.9500	54.8000	54.8000	-0.976%	2	285	+27.737%
2026-07-31	55.3400	55.3400	55.3400	55.3400	-9.427%	1	284	+26.491%
2026-07-30	61.1000	61.1000	61.1000	61.1000	-28.033%	14	285	+14.566%
2026-07-27	84.9000	84.9000	84.9000	84.9000	-0.818%	1	299	-17.550%
2026-07-17	85.6000	85.6000	85.6000	85.6000	+1.506%	8	298	-18.224%
2026-07-16	84.3300	84.3300	84.3300	84.3300	+28.748%	1	298	-16.993%
2026-07-09	65.5000	65.5000	65.5000	65.5000	-0.562%	1	299	+6.870%
2026-07-08	66.2200	66.2200	65.8400	65.8700	-4.259%	20	299	+6.270%
2026-07-06	69.8300	69.8300	68.8000	68.8000	-8.474%	10	305	+1.744%
2026-07-02	71.0400	75.1700	71.0400	75.1700	+10.188%	9	304	-6.878%
2026-07-01	68.2400	68.2400	68.2000	68.2200	-6.420%	20	304	+2.609%
2026-06-26	73.1000	73.1000	72.9000	72.9000	+7.190%	3	321	-3.978%
2026-06-24	67.0000	68.1000	66.8000	68.0100	+5.836%	38	322	+2.926%
2026-06-22	63.7000	64.2600	63.7000	64.2600	+2.816%	11	315	+8.932%
2026-06-18	61.5000	62.5000	60.5000	62.5000	+3.648%	29	322	+12.000%
2026-06-17	60.4000	60.4000	59.8000	60.3000	+5.604%	8	322	+16.086%
2026-06-15	57.2000	57.2000	57.1000	57.1000	-3.547%	2	329	+22.592%
2026-06-12	60.5000	61.3000	58.6000	59.2000	-9.756%	69	327	+18.243%
2026-06-09	65.6000	65.6000	65.6000	65.6000	+5.806%	2	270	+6.707%
2026-06-08	62.1000	62.1000	62.0000	62.0000	+7.081%	3	270	+12.903%
2026-06-05	56.3000	57.9000	56.1000	57.9000	+5.139%	8	273	+20.898%
2026-06-04	55.0700	55.0700	55.0700	55.0700	+25.788%	3	266	+27.111%
2026-06-02	43.7800	43.7800	43.7800	43.7800	-26.519%	3	269	+59.890%
2026-05-29	59.5800	59.5800	59.5800	59.5800	-3.748%	2	269	+17.489%
2026-05-26	60.3000	62.0000	60.3000	61.9000	-9.158%	10	271	+13.086%
2026-05-20	68.0000	68.1400	68.0000	68.1400	+5.807%	4	266	+2.730%
2026-05-15	63.3000	64.4000	63.3000	64.4000	+11.226%	3	264	+8.696%
2026-05-11	58.2000	58.2000	57.7000	57.9000	-2.771%	6	261	+20.898%
2026-05-08	57.0000	59.5500	57.0000	59.5500	+14.080%	4	258	+17.548%
2026-05-06	52.0000	52.4000	52.0000	52.2000	0.000%	4	254	+34.100%
2026-05-04	52.2000	52.2000	52.2000	52.2000	-7.611%	2	253	+34.100%
2026-04-30	57.5000	58.1000	56.2000	56.5000	-11.164%	11	254	+23.894%
2026-04-29	63.6000	63.6000	63.6000	63.6000	-7.893%	3	256	+10.063%
2026-04-28	67.7000	69.0500	67.7000	69.0500	+17.532%	6	254	+1.376%
2026-04-23	58.7500	58.7500	58.7500	58.7500	+0.945%	2	254	+19.149%
2026-04-22	56.6500	58.2000	56.6500	58.2000	+0.258%	10	252	+20.275%
2026-04-21	58.0700	58.0800	58.0500	58.0500	-1.610%	60	183	+20.586%
2026-04-20	59.0000	59.0000	59.0000	59.0000	-1.667%	3	183	+18.644%
2026-04-17	60.8500	60.8500	60.0000	60.0000	-18.145%	4	183	+16.667%
2026-04-10	73.3000	73.3000	73.3000	73.3000	-22.923%	1	179	-4.502%
2026-04-07	94.2000	95.1000	94.2000	95.1000	-10.368%	2	180	-26.393%
2026-03-31	106.0000	106.1000	106.0000	106.1000	+3.210%	2	180	-34.025%
2026-03-27	105.7000	105.7000	102.8000	102.8000	-0.388%	2	178	-31.907%
2026-03-26	101.0000	103.2000	101.0000	103.2000	+8.233%	3	176	-32.171%
2026-03-24	95.3500	95.3500	95.3500	95.3500	-2.205%	7	173	-26.586%
2026-03-23	97.5000	97.5000	97.5000	97.5000	-9.956%	1	173	-28.205%
2026-03-11	108.2800	108.2800	108.2800	108.2800	-3.580%	3	173	-35.353%
2026-03-06	112.3000	112.3000	112.3000	112.3000	+5.150%	3	176	-37.667%
2026-02-26	105.8000	107.0000	105.8000	106.8000	+7.337%	3	173	-34.457%
2026-02-23	99.5000	99.5000	99.5000	99.5000	-3.398%	1	170	-29.648%
2026-02-19	103.0000	103.0000	103.0000	103.0000	+3.414%	1	169	-32.039%
2026-02-06	99.6000	99.6000	99.6000	99.6000	-7.090%	7	170	-29.719%
2026-02-05	106.9500	107.2000	106.9500	107.2000	-5.965%	4	163	-34.701%
2026-02-04	114.0000	114.0000	114.0000	114.0000	+5.556%	150	159	-38.596%
2026-01-29	108.0000	108.0000	108.0000	108.0000	+25.581%	1	9	-35.185%
2026-01-28	86.0000	86.0000	86.0000	86.0000	-4.635%	2	8	-18.605%
2026-01-27	90.1800	90.1800	90.1800	90.1800	-17.266%	1	10	-22.377%
2026-01-22	109.0000	109.0000	109.0000	109.0000	+9.835%	4	11	-35.780%
2026-01-15	99.2400	99.2400	99.2400	99.2400	-2.457%	1	7	-29.464%
2026-01-02	101.7400	101.7400	101.7400	101.7400	-3.472%	1	8	-31.197%
2025-12-22	105.4000	105.4000	105.4000	105.4000	+2.789%	1	9	-33.586%
2025-12-12	98.0000	102.5400	98.0000	102.5400	+15.734%	3	9	-31.734%
2025-12-11	88.6000	88.6000	88.6000	88.6000	-3.696%	2	7	-20.993%
2025-12-09	92.0000	92.0000	92.0000	92.0000	-2.646%	1	5	-23.913%
2025-12-08	95.0000	95.0000	94.5000	94.5000	-4.930%	5	5	-25.926%
2025-12-05	99.4000	99.4000	99.4000	99.4000	-1.876%	2	10	-29.577%
2025-12-04	101.3000	101.3000	101.3000	101.3000	+3.897%	1	10	-30.898%
2025-12-02	97.5000	97.5000	97.5000	97.5000	-18.953%	1	10	-28.205%
2025-11-21	120.3000	120.3000	120.3000	120.3000	+15.120%	1	9	-41.812%
2025-11-19	104.5000	104.5000	104.5000	104.5000	-7.194%	1	8	-33.014%
2025-11-13	112.6000	112.6000	112.6000	112.6000	+17.906%	3	7	-37.833%
2025-10-31	95.5000	95.5000	95.5000	95.5000	+1.736%	1	7	-26.702%
2025-10-30	92.2000	93.8700	92.2000	93.8700	+3.154%	5	6	-25.429%
2025-10-29	91.0000	91.0000	91.0000	91.0000	-5.797%	1	4	-23.077%
2025-10-28	96.6000	96.6000	96.6000	96.6000	0.000%	3	3	-27.536%