Dark

CL20270115C100
CL Jan 15 2027 100.00 Call (CL270115C00100000)
option OPRA

EOD

Jun 30, 2026

3.50-7.895%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.5000	3.5000	3.5000	3.5000	-7.895%	1	4,172	0.000%
2026-06-29	3.7000	3.8000	3.7000	3.8000	+8.883%	2	4,172	-7.895%
2026-06-26	3.5000	3.6000	3.4900	3.4900	-0.286%	4	4,172	+0.287%
2026-06-25	3.7000	3.7000	3.4000	3.5000	-10.256%	9	4,171	0.000%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+8.333%	20	4,170	-10.256%
2026-06-23	3.1000	3.6000	3.1000	3.6000	0.000%	5	4,168	-2.778%
2026-06-22	2.8500	3.6000	2.8500	3.6000	+5.882%	20	4,164	-2.778%
2026-06-18	3.7000	3.7000	3.1000	3.4000	-8.108%	3,775	5,624	+2.941%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-5.128%	1	5,624	-5.405%
2026-06-16	3.7000	4.2000	3.7000	3.9000	+14.706%	563	5,623	-10.256%
2026-06-15	3.4300	3.8000	3.4000	3.4000	-5.556%	575	5,753	+2.941%
2026-06-12	3.5700	3.6000	3.4300	3.6000	-7.692%	14	5,234	-2.778%
2026-06-11	3.8900	4.1000	3.7900	3.9000	+11.429%	566	5,241	-10.256%
2026-06-10	3.3000	3.8000	3.3000	3.5000	+9.375%	3,885	5,152	0.000%
2026-06-09	2.6000	3.2000	2.6000	3.2000	+30.612%	9	2,019	+9.375%
2026-06-08	2.6500	2.6500	2.4500	2.4500	-26.866%	20	2,017	+42.857%
2026-06-05	2.8500	3.3500	2.8000	3.3500	+34.000%	5	2,017	+4.478%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-34.211%	60	2,016	+40.000%
2026-05-29	3.7000	3.8000	3.7000	3.8000	-7.543%	4	2,021	-7.895%
2026-05-28	4.1100	4.1100	4.1100	4.1100	-3.294%	1	2,019	-14.842%
2026-05-27	4.3000	4.3000	4.1500	4.2500	+10.966%	45	2,018	-17.647%
2026-05-26	3.8300	3.8300	3.8300	3.8300	-3.283%	5	1,976	-8.616%
2026-05-22	4.0000	4.0000	3.9600	3.9600	+7.609%	6	1,987	-11.616%
2026-05-20	3.4500	3.6800	3.4500	3.6800	+3.662%	2	1,987	-4.891%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+33.962%	1	1,987	-1.408%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-19.697%	2	1,987	+32.075%
2026-05-12	3.2500	3.3000	3.2500	3.3000	+33.603%	4	1,985	+6.061%
2026-05-05	2.4700	2.4700	2.4700	2.4700	-8.519%	1	1,985	+41.700%
2026-04-30	2.5000	2.7000	2.5000	2.7000	+5.882%	241	1,988	+29.630%
2026-04-28	2.5000	2.5500	2.5000	2.5500	+18.605%	12	1,952	+37.255%
2026-04-27	2.1000	2.1500	2.1000	2.1500	+26.471%	3	1,962	+62.791%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+3.659%	1	1,963	+105.882%
2026-04-22	1.5800	1.6400	1.5800	1.6400	-11.351%	16	1,962	+113.415%
2026-04-20	1.9600	1.9600	1.8500	1.8500	-2.632%	20	1,977	+89.189%
2026-04-15	1.7500	1.9000	1.7500	1.9000	-7.317%	30	1,961	+84.211%
2026-04-14	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,959	+70.732%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-9.302%	1	1,959	+79.487%
2026-04-10	2.1500	2.1500	2.1500	2.1500	-12.245%	1	1,959	+62.791%
2026-04-09	2.3000	2.4500	2.3000	2.4500	+0.410%	2	1,959	+42.857%
2026-04-08	2.5000	2.5000	2.4400	2.4400	+8.444%	63	1,959	+43.443%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-19.643%	3	1,897	+55.556%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-38.998%	1	1,898	+25.000%
2026-03-30	4.5900	4.5900	4.5900	4.5900	+39.091%	15	1,897	-23.747%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-15.385%	10	1,882	+6.061%
2026-03-18	3.3000	3.9000	3.3000	3.9000	-13.140%	19	1,882	-10.256%
2026-03-16	4.4100	4.4900	4.4100	4.4900	+12.250%	60	1,868	-22.049%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,928	-12.500%
2026-03-12	4.1000	4.4000	3.5000	3.5000	-18.605%	29	1,928	0.000%
2026-03-11	5.3000	5.3000	4.0000	4.3000	-22.242%	21	1,932	-18.605%
2026-03-10	5.0000	5.7900	4.8000	5.5300	-8.595%	63	1,928	-36.709%
2026-03-09	6.0500	6.0500	6.0500	6.0500	+4.310%	2	1,924	-42.149%
2026-03-05	5.6100	5.9000	5.6100	5.8000	-14.580%	6	1,925	-39.655%
2026-03-04	6.7900	6.7900	6.7900	6.7900	+4.462%	1	1,924	-48.454%
2026-03-03	6.8000	6.8000	6.5000	6.5000	-18.750%	36	1,924	-46.154%
2026-03-02	8.0000	8.0000	8.0000	8.0000	-4.535%	1	1,892	-56.250%
2026-02-27	8.3000	8.4100	8.1900	8.3800	+21.449%	15	1,889	-58.234%
2026-02-25	6.5100	6.9000	6.5100	6.9000	+20.629%	37	1,889	-49.275%
2026-02-20	5.7200	5.7200	5.7200	5.7200	-2.886%	5	1,889	-38.811%
2026-02-19	5.8900	5.8900	5.8900	5.8900	-7.244%	6	1,894	-40.577%
2026-02-18	6.7400	6.7400	6.3500	6.3500	-9.286%	31	1,889	-44.882%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,874	-50.000%
2026-02-13	7.2100	7.2100	6.9000	6.9000	-10.390%	2	1,873	-49.275%
2026-02-12	6.1000	9.0000	6.1000	7.7000	+27.273%	62	1,873	-54.545%
2026-02-11	4.7000	6.0500	4.7000	6.0500	+11.624%	9	1,915	-42.149%
2026-02-10	5.2000	5.4600	5.1000	5.4200	+2.264%	15	1,915	-35.424%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-11.960%	1	1,926	-33.962%
2026-02-06	4.8000	6.2000	4.8000	6.0200	+0.333%	9	1,926	-41.860%
2026-02-04	5.6000	6.0000	5.6000	6.0000	+23.711%	37	1,926	-41.667%
2026-02-03	4.9000	5.3000	4.8500	4.8500	+10.731%	113	1,948	-27.835%
2026-02-02	3.8600	4.4500	3.8600	4.3800	+15.263%	91	1,948	-20.091%
2026-01-30	3.7000	3.8000	2.4600	3.8000	+70.404%	77	1,888	-7.895%
2026-01-29	2.3000	2.3000	2.2300	2.2300	+11.500%	3	1,909	+56.951%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-13.043%	10	1,909	+75.000%
2026-01-26	2.6400	2.7100	2.3000	2.3000	-16.364%	10	1,908	+52.174%
2026-01-23	2.6000	2.7800	2.6000	2.7500	+13.169%	87	1,900	+27.273%
2026-01-22	2.4300	2.4300	2.4300	2.4300	+7.522%	1	1,938	+44.033%
2026-01-21	2.2000	2.2600	2.2000	2.2600	-7.755%	30	1,939	+54.867%
2026-01-20	2.2000	2.4500	2.1500	2.4500	+32.432%	46	1,954	+42.857%
2026-01-16	2.1500	2.1500	1.8500	1.8500	-7.500%	14	1,986	+89.189%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-11.111%	1	1,986	+75.000%
2026-01-14	1.9500	2.3000	1.8600	2.2500	+21.622%	142	1,987	+55.556%
2026-01-13	1.5500	1.8500	1.5500	1.8500	+22.517%	22	2,064	+89.189%
2026-01-12	1.5100	1.5100	1.5100	1.5100	-24.500%	1	2,086	+131.788%
2026-01-08	1.0400	2.0500	1.0400	2.0000	+122.222%	29	2,086	+75.000%
2026-01-07	0.9000	0.9000	0.9000	0.9000	+11.111%	3	2,087	+288.889%
2026-01-06	0.8100	0.8100	0.8100	0.8100	-12.903%	2	2,087	+332.099%
2026-01-05	0.9000	0.9300	0.9000	0.9300	-27.344%	13	2,085	+276.344%
2025-12-30	1.3500	1.3500	1.2800	1.2800	-7.246%	26	2,072	+173.438%
2025-12-29	1.2800	1.3800	1.2800	1.3800	-1.429%	6	2,090	+153.623%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-6.667%	15	2,095	+150.000%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+8.696%	1	2,095	+133.333%
2025-12-23	1.3800	1.3800	1.3800	1.3800	+11.290%	2	2,095	+153.623%
2025-12-22	1.5000	1.5000	1.2400	1.2400	-17.333%	76	2,096	+182.258%
2025-12-15	1.4800	1.5500	1.4800	1.5000	+15.385%	4	2,081	+133.333%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-3.704%	3	2,081	+169.231%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+12.500%	5	2,081	+159.259%
2025-12-08	0.9300	1.4000	0.6300	1.2000	-21.569%	1,805	2,081	+191.667%
2025-12-04	1.6000	1.6000	1.5300	1.5300	-14.045%	53	2,275	+128.758%
2025-12-03	1.7800	1.7800	1.7800	1.7800	+5.952%	1	2,225	+96.629%
2025-12-02	1.8200	1.8200	1.6800	1.6800	-20.000%	900	2,225	+108.333%
2025-12-01	2.0000	2.1300	2.0000	2.1000	-2.326%	6	1,326	+66.667%
2025-11-28	2.1500	2.1500	2.1500	2.1500	-6.522%	8	1,324	+62.791%
2025-11-26	2.1500	2.3000	2.1500	2.3000	+4.545%	2	1,317	+52.174%
2025-11-21	2.2000	2.2000	2.2000	2.2000	+10.000%	10	1,317	+59.091%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-7.834%	11	1,327	+75.000%
2025-11-19	2.1700	2.1700	2.1700	2.1700	+6.897%	2	1,327	+61.290%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+0.995%	2	1,329	+72.414%
2025-11-13	2.1000	2.1000	1.9000	2.0100	+3.077%	78	1,329	+74.129%
2025-11-12	2.0200	2.1000	1.9500	1.9500	-11.364%	51	1,406	+79.487%
2025-11-11	1.8500	2.3000	1.8500	2.2000	+4.762%	13	1,421	+59.091%
2025-11-10	1.8000	2.1000	1.8000	2.1000	-1.869%	84	1,433	+66.667%
2025-11-07	2.1700	2.2500	2.1400	2.1400	+16.940%	31	1,511	+63.551%
2025-11-06	1.5500	1.8300	1.5500	1.8300	+4.571%	23	1,533	+91.257%
2025-11-04	1.7000	1.7700	1.7000	1.7500	+9.375%	57	1,556	+100.000%
2025-11-03	1.8500	1.8500	1.6000	1.6000	-20.000%	11	1,512	+118.750%
2025-10-31	1.8000	2.0000	1.8000	2.0000	-2.439%	15	1,512	+75.000%
2025-10-30	2.0500	2.0500	2.0500	2.0500	+24.242%	5	1,497	+70.732%
2025-10-29	1.7500	1.7500	1.6500	1.6500	-25.000%	63	1,492	+112.121%
2025-10-28	2.2000	2.2000	2.2000	2.2000	+3.774%	49	1,437	+59.091%
2025-10-24	2.1200	2.1200	2.1200	2.1200	-11.297%	20	1,389	+65.094%
2025-10-22	2.3100	2.3900	2.3100	2.3900	+12.736%	6	1,369	+46.444%
2025-10-21	2.1200	2.1200	2.1200	2.1200	-5.778%	500	1,365	+65.094%
2025-10-20	2.2500	2.2500	2.2500	2.2500	+21.622%	1	865	+55.556%
2025-10-15	2.0300	2.0300	1.8500	1.8500	-11.905%	50	865	+89.189%
2025-10-14	2.0000	2.1000	2.0000	2.1000	-4.545%	2	815	+66.667%
2025-10-10	2.0000	2.2000	2.0000	2.2000	+20.219%	3	817	+59.091%
2025-10-09	1.7500	1.8300	1.7500	1.8300	-3.684%	12	816	+91.257%
2025-10-08	1.9000	1.9000	1.9000	1.9000	+2.151%	1	807	+84.211%
2025-10-07	1.6000	1.8600	1.6000	1.8600	+11.377%	2	804	+88.172%
2025-10-06	1.7000	1.7500	1.6500	1.6700	-1.765%	41	804	+109.581%
2025-10-03	1.8500	1.8500	1.7000	1.7000	-5.556%	16	769	+105.882%
2025-10-02	1.8000	1.8500	1.8000	1.8000	-5.759%	15	782	+94.444%
2025-10-01	1.8800	1.9800	1.8800	1.9100	-4.500%	12	768	+83.246%
2025-09-30	2.1000	2.1000	2.0000	2.0000	+8.108%	21	757	+75.000%
2025-09-26	1.8500	1.8500	1.8500	1.8500	-5.128%	1	751	+89.189%
2025-09-23	1.8000	1.9500	1.8000	1.9500	+2.632%	45	752	+79.487%
2025-09-22	1.9000	1.9000	1.8500	1.9000	-13.636%	81	714	+84.211%
2025-09-19	2.2300	2.2500	2.0500	2.2000	-2.222%	91	642	+59.091%
2025-09-18	2.3000	2.3000	2.2500	2.2500	-10.000%	6	644	+55.556%
2025-09-17	2.5000	2.5300	2.4400	2.5000	+6.383%	9	643	+40.000%
2025-09-16	2.3500	2.3500	2.3500	2.3500	+3.524%	2	641	+48.936%
2025-09-15	2.3500	2.4000	2.2700	2.2700	-14.015%	6	641	+54.185%
2025-09-10	2.5500	2.6500	2.5500	2.6400	-4.000%	43	645	+32.576%
2025-09-04	2.7500	2.7500	2.7500	2.7500	-1.786%	1	622	+27.273%
2025-09-03	2.8000	2.8000	2.8000	2.8000	0.000%	14	621	+25.000%
2025-08-28	2.8500	2.8500	2.8000	2.8000	-5.085%	232	608	+25.000%
2025-08-27	2.9500	2.9500	2.9500	2.9500	0.000%	16	387	+18.644%
2025-08-26	2.9500	3.0000	2.9500	2.9500	-4.531%	19	371	+18.644%
2025-08-25	3.0900	3.0900	3.0900	3.0900	-7.761%	3	354	+13.269%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-1.471%	1	352	+4.478%
2025-08-21	3.6000	3.6000	3.4000	3.4000	+16.041%	5	351	+2.941%
2025-08-15	3.1600	3.5000	2.9300	2.9300	-15.072%	21	347	+19.454%
2025-08-13	3.4500	3.4500	3.4500	3.4500	+15.000%	4	362	+1.449%
2025-08-11	3.0700	3.0700	3.0000	3.0000	+9.091%	3	362	+16.667%
2025-08-05	2.7500	2.7500	2.7500	2.7500	+1.852%	3	360	+27.273%
2025-08-01	3.0000	3.0000	2.7000	2.7000	-18.182%	2	360	+29.630%
2025-07-31	3.6000	3.6000	3.3000	3.3000	-13.158%	3	359	+6.061%
2025-07-30	4.1000	4.1000	3.8000	3.8000	-13.636%	6	356	-7.895%
2025-07-17	4.4000	4.4000	4.4000	4.4000	-5.376%	1	354	-20.455%
2025-07-16	4.6500	4.6500	4.6500	4.6500	-3.727%	1	354	-24.731%
2025-07-15	4.8300	4.8300	4.8300	4.8300	-1.429%	1	353	-27.536%
2025-07-14	4.9000	4.9700	4.9000	4.9000	-32.877%	101	353	-28.571%
2025-07-07	7.3000	7.3000	7.3000	7.3000	+17.742%	1	282	-52.055%
2025-07-03	6.2000	6.2000	6.2000	6.2000	+26.016%	1	283	-43.548%
2025-06-27	4.9200	4.9200	4.9200	4.9200	-5.385%	1	283	-28.862%
2025-06-24	5.7300	5.7300	5.2000	5.2000	-21.922%	101	282	-32.692%
2025-06-13	6.6600	6.6600	6.6600	6.6600	-9.141%	2	186	-47.447%
2025-05-29	7.3300	7.3300	7.3300	7.3300	+8.272%	1	187	-52.251%
2025-05-05	6.7700	6.7700	6.7700	6.7700	-8.514%	1	186	-48.301%
2025-04-28	7.3000	7.4000	7.3000	7.4000	-26.000%	15	185	-52.703%
2025-04-22	10.0000	10.0000	10.0000	10.0000	-0.990%	4	170	-65.000%
2025-04-21	10.1000	10.1000	10.1000	10.1000	-0.980%	1	174	-65.347%
2025-04-17	9.8400	10.2000	9.8400	10.2000	+10.870%	5	173	-65.686%
2025-04-15	9.3000	9.4000	9.2000	9.2000	-5.155%	10	173	-61.957%
2025-04-14	9.7000	9.7000	9.7000	9.7000	-2.020%	12	170	-63.918%
2025-04-03	9.9000	9.9000	9.9000	9.9000	+16.471%	1	168	-64.646%
2025-04-02	8.5000	8.5000	8.5000	8.5000	+6.250%	1	168	-58.824%
2025-03-27	7.9900	8.0100	7.9900	8.0000	+5.263%	3	169	-56.250%
2025-03-26	7.6000	7.6000	7.6000	7.6000	+16.923%	1	166	-53.947%
2025-03-25	6.8000	6.8000	6.5000	6.5000	-10.959%	114	165	-46.154%
2025-03-24	7.3000	7.3000	7.3000	7.3000	+6.881%	1	139	-52.055%
2025-03-20	6.8300	6.8300	6.8300	6.8300	-2.983%	1	138	-48.755%
2025-03-19	7.0400	7.0400	7.0400	7.0400	-3.562%	10	137	-50.284%
2025-03-14	7.3000	7.3000	7.3000	7.3000	-12.260%	6	127	-52.055%
2025-03-13	8.3200	8.3200	8.3200	8.3200	-30.609%	1	124	-57.933%
2025-03-10	11.9900	11.9900	11.9900	11.9900	+7.437%	1	124	-70.809%
2025-03-07	10.7500	11.1600	10.7500	11.1600	+29.767%	4	123	-68.638%
2025-03-06	8.6000	8.7000	8.6000	8.6000	+2.994%	17	118	-59.302%
2025-03-03	8.3500	8.3500	8.3500	8.3500	+34.677%	5	118	-58.084%
2025-02-20	6.1000	6.2000	6.1000	6.2000	+24.000%	3	117	-43.548%
2025-02-18	5.0000	5.0000	5.0000	5.0000	-3.661%	5	118	-30.000%
2025-02-07	5.1900	5.1900	5.1900	5.1900	+1.765%	4	113	-32.563%
2025-02-06	4.9500	5.1000	4.9500	5.1000	+6.029%	3	111	-31.373%
2025-02-04	4.8000	4.8500	4.6500	4.8100	-32.254%	12	111	-27.235%
2025-01-30	7.1000	7.1000	7.1000	7.1000	+14.516%	10	86	-50.704%
2025-01-23	5.7500	6.2000	5.7500	6.2000	-34.737%	2	86	-43.548%
2024-12-13	9.5000	9.5000	9.5000	9.5000	+20.253%	24	85	-63.158%
2024-11-07	7.9000	7.9000	7.9000	7.9000	-15.418%	1	85	-55.696%
2024-10-30	9.3400	9.3400	9.3400	9.3400	-7.065%	1	84	-62.527%
2024-10-29	10.0000	10.0500	10.0000	10.0500	-25.279%	2	84	-65.174%
2024-10-16	13.4500	13.4500	13.4500	13.4500	+7.600%	3	83	-73.978%
2024-10-11	12.5000	12.5000	12.5000	12.5000	-10.201%	2	86	-72.000%
2024-10-09	13.9200	13.9200	13.9200	13.9200	+16.485%	1	85	-74.856%
2024-10-07	12.3100	12.3100	11.9500	11.9500	-3.082%	3	85	-70.711%
2024-10-04	12.5300	12.5300	12.3300	12.3300	-18.935%	4	82	-71.614%
2024-09-24	15.2100	15.2100	15.2100	15.2100	+5.625%	1	81	-76.989%
2024-09-20	14.4000	14.4000	14.4000	14.4000	0.000%	160	80	-75.694%