Dark

CLX20270115P100
CLX Jan 15 2027 100.00 Put (CLX270115P00100000)
option OPRA

EOD

Aug 24, 2026

4.60-13.208%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,371	0.000%
2026-08-21	5.6000	5.6000	5.1800	5.3000	+10.417%	50	1,370	-13.208%
2026-08-19	5.1000	5.7000	4.8000	4.8000	-6.796%	18	1,340	-4.167%
2026-08-18	5.2000	5.2000	5.1500	5.1500	-8.036%	11	1,329	-10.680%
2026-08-17	5.6000	5.6000	5.6000	5.6000	-3.448%	1	1,322	-17.857%
2026-08-14	5.6000	5.8000	5.6000	5.8000	-6.149%	4	1,321	-20.690%
2026-08-13	5.3000	6.1800	5.3000	6.1800	+10.357%	7	1,317	-25.566%
2026-08-11	5.7000	5.8000	5.6000	5.6000	-6.667%	9	1,310	-17.857%
2026-08-10	6.4000	6.4000	5.7900	6.0000	-9.091%	32	1,306	-23.333%
2026-08-07	6.7000	6.7000	6.2500	6.6000	+0.763%	22	1,313	-30.303%
2026-08-06	6.7000	6.7000	6.5000	6.5500	-4.380%	13	1,298	-29.771%
2026-08-05	7.4600	7.6000	6.8500	6.8500	-9.868%	17	1,288	-32.847%
2026-08-04	8.8700	8.8700	7.6000	7.6000	-29.630%	19	1,277	-39.474%
2026-08-03	10.3000	10.8000	9.8000	10.8000	-2.703%	87	1,270	-57.407%
2026-07-30	11.4000	11.4000	11.1000	11.1000	+13.265%	6	1,188	-58.559%
2026-07-29	10.7000	10.7000	9.8000	9.8000	-1.309%	27	1,182	-53.061%
2026-07-28	9.3000	10.0000	9.3000	9.9300	-17.250%	17	1,157	-53.676%
2026-07-24	12.0000	12.0000	12.0000	12.0000	+20.000%	1	1,157	-61.667%
2026-07-17	10.0000	10.0000	10.0000	10.0000	-2.344%	10	1,157	-54.000%
2026-07-16	10.2400	10.2400	10.2400	10.2400	-8.571%	1	1,167	-55.078%
2026-07-15	11.9000	11.9000	11.2000	11.2000	-1.754%	3	1,166	-58.929%
2026-07-01	11.4000	11.4000	11.4000	11.4000	-3.797%	1	1,165	-59.649%
2026-06-29	11.6600	11.8500	11.6600	11.8500	-15.658%	4	1,165	-61.181%
2026-06-23	14.0500	14.0500	14.0500	14.0500	+2.555%	1	1,164	-67.260%
2026-06-22	12.7300	13.7000	12.7300	13.7000	+11.382%	2	1,165	-66.423%
2026-06-18	12.3000	12.3000	12.3000	12.3000	-4.651%	1	1,163	-62.602%
2026-06-17	11.2000	12.9000	11.2000	12.9000	+3.200%	2	1,163	-64.341%
2026-06-12	12.0000	12.5000	12.0000	12.5000	+4.167%	10	1,162	-63.200%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+7.143%	5	1,161	-61.667%
2026-06-10	11.0000	11.2000	10.7500	11.2000	-8.197%	15	1,161	-58.929%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-6.870%	10	1,171	-62.295%
2026-06-08	13.5000	13.5000	13.1000	13.1000	-10.274%	14	1,181	-64.885%
2026-06-05	14.6000	14.6000	14.6000	14.6000	-15.607%	2	1,180	-68.493%
2026-06-01	16.9000	17.3000	16.9000	17.3000	+44.167%	55	1,180	-73.410%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-7.905%	5	1,135	-61.667%
2026-05-22	13.0300	13.0300	13.0300	13.0300	-15.003%	1	1,140	-64.697%
2026-05-15	15.6500	15.6500	15.3300	15.3300	-4.783%	2	1,140	-69.993%
2026-05-12	16.0900	16.1000	16.0900	16.1000	+5.782%	5	1,140	-71.429%
2026-05-07	15.2200	15.2200	15.2200	15.2200	-6.626%	1	1,135	-69.777%
2026-05-06	16.4000	16.4000	16.3000	16.3000	-10.242%	5	1,135	-71.779%
2026-05-05	18.0600	18.1700	18.0600	18.1600	+2.599%	3	1,135	-74.670%
2026-05-04	17.7000	18.0000	17.7000	17.7000	+2.312%	210	1,135	-74.011%
2026-05-01	16.5000	17.3000	16.5000	17.3000	+30.075%	28	1,305	-73.410%
2026-04-29	13.5800	13.5800	13.1000	13.3000	+9.016%	5	1,305	-65.414%
2026-04-28	12.2000	12.2000	12.2000	12.2000	+2.521%	1	1,304	-62.295%
2026-04-27	11.4800	11.9000	11.4800	11.9000	+6.250%	6	1,303	-61.345%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-2.946%	1	1,302	-58.929%
2026-04-23	11.4000	11.5400	11.4000	11.5400	+4.909%	10	1,302	-60.139%
2026-04-22	10.5000	11.0000	10.5000	11.0000	0.000%	11	1,293	-58.182%
2026-04-21	9.7000	11.1000	9.7000	11.0000	+9.562%	8	1,274	-58.182%
2026-04-20	9.7100	10.0400	9.7000	10.0400	+4.041%	23	1,274	-54.183%
2026-04-16	9.6500	9.6500	9.6500	9.6500	+1.047%	10	1,266	-52.332%
2026-04-15	9.5500	9.5500	9.5500	9.5500	+2.030%	1	1,266	-51.832%
2026-04-14	9.1000	9.3600	9.1000	9.3600	-8.235%	11	1,265	-50.855%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+13.333%	2	1,260	-54.902%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-11.765%	10	1,262	-48.889%
2026-04-07	9.2500	10.5800	9.2500	10.2000	+5.372%	4	1,258	-54.902%
2026-04-06	9.6800	9.6800	9.6800	9.6800	-12.000%	1	1,257	-52.479%
2026-04-02	10.8000	11.0000	10.8000	11.0000	+10.000%	2	1,256	-58.182%
2026-03-31	10.3500	10.3500	10.0000	10.0000	-4.762%	11	1,256	-54.000%
2026-03-30	10.9700	10.9700	10.5000	10.5000	-4.545%	4	1,257	-56.190%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+8.911%	1	1,253	-58.182%
2026-03-26	10.1000	10.1000	10.1000	10.1000	+5.208%	1	1,253	-54.455%
2026-03-25	9.5000	9.6800	9.5000	9.6000	+2.128%	6	1,252	-52.083%
2026-03-24	9.8300	9.8300	9.4000	9.4000	+5.618%	95	1,252	-51.064%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-1.111%	10	1,189	-48.315%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+5.882%	1	1,179	-48.889%
2026-03-18	8.5000	8.5000	8.5000	8.5000	+17.241%	1	1,178	-45.882%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-8.228%	1	1,177	-36.552%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+8.219%	1	1,177	-41.772%
2026-03-11	7.5000	7.5000	7.1000	7.3000	+15.873%	12	1,177	-36.986%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-16.000%	1	1,168	-26.984%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+15.385%	3	1,167	-38.667%
2026-03-06	6.4300	6.5000	6.4300	6.5000	+5.691%	2	1,166	-29.231%
2026-03-05	5.5000	6.2000	5.5000	6.1500	+48.551%	755	1,166	-25.203%
2026-03-03	4.0000	4.1400	4.0000	4.1400	+15.000%	2	749	+11.111%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+5.882%	1	747	+27.778%
2026-02-27	3.4900	3.5000	3.2400	3.4000	-9.333%	24	748	+35.294%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+7.143%	5	764	+22.667%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-4.372%	10	764	+31.429%
2026-02-23	3.7700	3.7700	3.6600	3.6600	-13.270%	5	774	+25.683%
2026-02-19	4.2200	4.2200	4.2200	4.2200	+6.566%	3	777	+9.005%
2026-02-18	3.9600	3.9600	3.9600	3.9600	-9.589%	2	780	+16.162%
2026-02-17	4.2000	4.3800	4.2000	4.3800	-28.197%	27	782	+5.023%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+45.238%	1	802	-24.590%
2026-02-12	3.7300	4.2000	3.6800	4.2000	+20.000%	8	802	+9.524%
2026-02-11	4.0000	4.0000	3.5000	3.5000	-17.647%	4	810	+31.429%
2026-02-10	4.6000	4.6000	4.2500	4.2500	-7.609%	7	810	+8.235%
2026-02-09	5.0000	5.0000	4.6000	4.6000	-10.853%	4	809	0.000%
2026-02-05	5.3000	5.3000	5.1600	5.1600	+4.665%	15	813	-10.853%
2026-02-04	5.7200	5.7200	4.9300	4.9300	-14.111%	16	828	-6.694%
2026-02-03	6.0000	6.0000	5.7400	5.7400	-13.030%	2	821	-19.861%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-2.941%	1	823	-30.303%
2026-01-30	6.8000	6.8000	6.6500	6.8000	-9.333%	3	822	-32.353%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+7.143%	2	823	-38.667%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+7.692%	10	821	-34.286%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-9.722%	1	811	-29.231%
2026-01-26	6.5000	7.2000	6.5000	7.2000	+16.129%	6	810	-36.111%
2026-01-23	6.5000	6.5000	6.2000	6.2000	-7.463%	3	814	-25.806%
2026-01-22	7.2000	7.2000	6.5300	6.7000	-7.586%	7	813	-31.343%
2026-01-21	7.6500	7.8000	7.2500	7.2500	-4.605%	4	820	-36.552%
2026-01-20	7.7100	7.7100	7.5000	7.6000	-0.654%	60	818	-39.474%
2026-01-16	7.6500	7.6500	7.6500	7.6500	+10.870%	4	780	-39.869%
2026-01-15	7.1000	7.1000	6.9000	6.9000	-4.959%	6	780	-33.333%
2026-01-14	7.5000	7.5000	7.2600	7.2600	-10.370%	8	774	-36.639%
2026-01-13	9.0000	9.0000	8.0000	8.1000	-11.957%	21	776	-43.210%
2026-01-12	9.2000	9.2000	9.2000	9.2000	-8.000%	5	766	-50.000%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-7.407%	3	771	-54.000%
2026-01-08	10.9500	11.0000	10.8000	10.8000	-6.087%	4	768	-57.407%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-3.685%	7	768	-60.000%
2026-01-05	12.6000	12.6000	11.8000	11.9400	-0.666%	24	739	-61.474%
2026-01-02	11.5900	12.0200	11.5900	12.0200	+1.435%	6	739	-61.730%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-5.952%	1	733	-61.181%
2025-12-30	12.6000	12.6000	12.6000	12.6000	+5.439%	7	733	-63.492%
2025-12-29	11.9500	11.9500	11.9500	11.9500	-8.077%	4	733	-61.506%
2025-12-26	13.0000	13.0000	13.0000	13.0000	-1.291%	1	733	-64.615%
2025-12-24	13.3200	13.3200	13.1700	13.1700	-0.903%	2	730	-65.072%
2025-12-22	13.0600	13.2900	13.0600	13.2900	+2.625%	16	730	-65.388%
2025-12-19	12.4000	12.9500	12.4000	12.9500	+9.375%	3	744	-64.479%
2025-12-18	11.8400	11.8400	11.8400	11.8400	+3.860%	1	741	-61.149%
2025-12-15	11.4000	11.4000	11.4000	11.4000	+8.571%	10	740	-59.649%
2025-12-12	10.8000	10.8000	10.3000	10.5000	-4.545%	10	730	-56.190%
2025-12-11	10.6000	11.0000	10.6000	11.0000	0.000%	5	735	-58.182%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-5.983%	200	730	-58.182%
2025-12-09	11.4000	11.7000	11.4000	11.7000	+1.739%	9	530	-60.684%
2025-12-08	10.0000	11.5000	10.0000	11.5000	+27.778%	9	521	-60.000%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-13.462%	1	512	-48.889%
2025-12-03	10.4000	10.4000	10.4000	10.4000	-0.952%	1	511	-55.769%
2025-12-02	10.4100	10.5000	10.3000	10.5000	+10.526%	16	510	-56.190%
2025-12-01	9.5000	9.7700	9.5000	9.5000	-3.061%	201	494	-51.579%
2025-11-26	10.4200	10.4200	9.8000	9.8000	-4.016%	6	289	-53.061%
2025-11-25	10.2100	10.2100	10.2100	10.2100	-5.985%	3	289	-54.946%
2025-11-21	10.8600	10.8600	10.8600	10.8600	-17.099%	2	286	-57.643%
2025-11-20	13.6000	13.6000	12.9300	13.1000	-2.963%	9	284	-64.885%
2025-11-19	13.3000	13.5000	13.3000	13.5000	+3.846%	4	275	-65.926%
2025-11-18	12.5000	13.0000	12.5000	13.0000	+8.333%	2	271	-64.615%
2025-11-17	11.0000	12.0000	11.0000	12.0000	+8.108%	9	269	-61.667%
2025-11-14	10.6500	11.1000	10.6500	11.1000	+8.504%	14	262	-58.559%
2025-11-13	10.2000	10.2300	9.6300	10.2300	-2.571%	4	248	-55.034%
2025-11-12	10.2500	10.5000	10.2500	10.5000	+3.346%	13	246	-56.190%
2025-11-11	10.2800	10.4800	10.0500	10.1600	-4.601%	46	237	-54.724%
2025-11-10	10.1000	10.7000	10.1000	10.6500	+10.021%	18	192	-56.808%
2025-11-07	8.2000	9.6800	8.2000	9.6800	-3.200%	5	174	-52.479%
2025-11-06	9.0000	10.0000	9.0000	10.0000	+13.636%	50	169	-54.000%
2025-11-04	8.8000	8.8000	8.8000	8.8000	+4.762%	10	119	-47.727%
2025-10-29	7.5000	8.4000	7.3500	8.4000	+26.316%	3	109	-45.238%
2025-10-15	6.6500	6.6500	6.6500	6.6500	-10.135%	1	106	-30.827%
2025-10-10	7.4000	7.4000	7.4000	7.4000	+10.283%	1	105	-37.838%
2025-10-08	6.7100	6.7100	6.7100	6.7100	+16.696%	5	104	-31.446%
2025-10-01	5.7700	5.7700	5.7500	5.7500	+4.545%	4	104	-20.000%
2025-09-30	5.5000	5.5000	5.5000	5.5000	-0.901%	1	104	-16.364%
2025-09-26	5.5500	5.5500	5.5500	5.5500	-4.310%	4	105	-17.117%
2025-09-24	6.0000	6.0000	5.8000	5.8000	-7.937%	3	109	-20.690%
2025-09-23	6.3000	6.3000	6.3000	6.3000	+14.545%	2	107	-26.984%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+10.220%	1	109	-16.364%
2025-09-18	4.9900	4.9900	4.9900	4.9900	-9.273%	1	108	-7.816%
2025-09-10	5.5000	5.5000	5.5000	5.5000	+12.245%	4	109	-16.364%
2025-09-08	4.9000	4.9000	4.9000	4.9000	+5.376%	1	105	-6.122%
2025-09-05	4.6500	4.6500	4.6500	4.6500	-16.816%	4	106	-1.075%
2025-09-03	5.5900	5.5900	5.5900	5.5900	-11.969%	1	102	-17.710%
2025-09-02	6.3500	6.3500	6.3500	6.3500	+0.794%	2	103	-27.559%
2025-08-29	6.3000	6.3000	6.3000	6.3000	-7.489%	1	100	-26.984%
2025-08-28	6.3000	6.8100	6.3000	6.8100	+4.769%	3	100	-32.452%
2025-08-25	6.5000	6.5000	6.5000	6.5000	+22.642%	1	97	-29.231%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-11.667%	10	96	-13.208%
2025-08-20	6.0000	6.0000	6.0000	6.0000	+5.263%	1	86	-23.333%
2025-08-19	6.0000	6.0600	5.7000	5.7000	-6.557%	6	85	-19.298%
2025-08-18	6.0900	6.1000	6.0900	6.1000	+9.910%	2	85	-24.590%
2025-08-15	5.5500	5.5500	5.5500	5.5500	-5.128%	1	84	-17.117%
2025-08-11	5.8500	5.8500	5.8500	5.8500	-7.143%	1	84	-21.368%
2025-08-01	6.0000	6.3000	6.0000	6.3000	+12.500%	6	83	-26.984%
2025-07-30	5.6000	5.6000	5.6000	5.6000	-5.085%	1	77	-17.857%
2025-07-29	5.9000	5.9000	5.9000	5.9000	+12.381%	4	76	-22.034%
2025-07-28	5.2500	5.2500	5.2500	5.2500	+9.375%	1	76	-12.381%
2025-07-23	4.7000	4.8000	4.7000	4.8000	-17.241%	2	75	-4.167%
2025-07-15	5.7000	5.8000	5.7000	5.8000	+16.000%	2	74	-20.690%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-19.355%	11	74	-8.000%
2025-07-02	6.2000	6.2000	6.2000	6.2000	-13.287%	3	63	-25.806%
2025-06-27	6.9200	7.1500	6.9200	7.1500	-0.694%	11	60	-35.664%
2025-06-26	7.0000	7.2000	7.0000	7.2000	+10.769%	4	49	-36.111%
2025-06-23	5.8000	6.5000	5.8000	6.5000	+0.619%	4	45	-29.231%
2025-06-18	6.4600	6.4600	6.4600	6.4600	+8.208%	5	38	-28.793%
2025-06-13	5.9700	5.9700	5.9700	5.9700	+14.808%	2	38	-22.948%
2025-06-10	5.2000	5.2000	5.2000	5.2000	-8.772%	2	37	-11.538%
2025-06-05	5.6400	5.7500	5.6400	5.7000	+11.111%	3	35	-19.298%
2025-06-04	5.1300	5.1300	5.1300	5.1300	+4.694%	5	27	-10.331%
2025-05-27	4.9000	4.9000	4.9000	4.9000	-0.609%	1	27	-6.122%
2025-04-11	4.9300	4.9300	4.9300	4.9300	+10.291%	2	26	-6.694%
2025-04-04	4.4700	4.4700	4.4700	4.4700	+32.641%	2	25	+2.908%
2025-03-25	3.3700	3.3700	3.3700	3.3700	+40.417%	1	26	+36.499%
2025-02-04	2.4000	2.4000	2.4000	2.4000	+20.000%	2	25	+91.667%
2025-01-17	2.0000	2.0000	2.0000	2.0000	-9.091%	2	22	+130.000%
2024-12-12	2.2000	2.2000	2.2000	2.2000	-4.348%	20	22	+109.091%
2024-12-02	2.3000	2.3000	2.3000	2.3000	-29.231%	1	2	+100.000%
2024-10-11	3.2500	3.2500	3.2500	3.2500	0.000%	2	1	+41.538%