Dark

CL20270115C70
CL Jan 15 2027 70.00 Call (CL270115C00070000)
option OPRA

EOD

Sep 22, 2026

18.08-15.356%(-3.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	18.0800	18.0800	18.0800	18.0800	-15.356%	5	132	0.000%
2026-08-20	21.3600	21.3600	21.3600	21.3600	+3.689%	1	137	-15.356%
2026-06-05	20.6000	20.6000	20.6000	20.6000	+15.084%	5	137	-12.233%
2026-04-24	17.9000	17.9000	17.9000	17.9000	-1.756%	5	142	+1.006%
2026-04-02	18.2200	18.2200	18.2200	18.2200	+1.222%	1	143	-0.768%
2026-04-01	18.0000	18.0000	18.0000	18.0000	0.000%	10	143	+0.444%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-20.000%	1	148	+0.444%
2026-03-16	22.5000	22.5000	22.5000	22.5000	+7.143%	5	149	-19.644%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-6.375%	3	149	-13.905%
2026-03-11	22.4400	22.4400	22.4300	22.4300	-10.992%	10	152	-19.394%
2026-03-06	25.2000	25.2000	25.2000	25.2000	-1.370%	1	159	-28.254%
2026-03-05	25.5500	25.5500	25.5500	25.5500	-15.677%	2	160	-29.237%
2026-02-27	30.3000	30.3000	30.3000	30.3000	+4.231%	10	161	-40.330%
2026-02-24	29.0700	29.0700	29.0700	29.0700	+7.349%	1	161	-37.805%
2026-02-18	27.0800	27.0800	27.0800	27.0800	-8.699%	1	162	-33.235%
2026-02-12	28.6000	29.6600	28.6000	29.6600	+14.517%	2	162	-39.042%
2026-02-09	25.5000	26.0000	25.1400	25.9000	-2.264%	11	162	-30.193%
2026-02-06	26.5000	26.5000	26.5000	26.5000	+1.923%	8	173	-31.774%
2026-02-04	26.0000	26.0000	26.0000	26.0000	+3.668%	2	173	-30.462%
2026-02-03	25.0800	25.0800	25.0800	25.0800	+3.508%	1	173	-27.911%
2026-02-02	22.8800	24.2300	22.8800	24.2300	+10.136%	7	174	-25.382%
2026-01-30	18.8000	22.0000	18.8000	22.0000	+22.222%	8	179	-17.818%
2026-01-29	18.0000	18.0000	18.0000	18.0000	0.000%	1	181	+0.444%
2026-01-28	18.1300	18.1300	18.0000	18.0000	-2.439%	2	181	+0.444%
2026-01-26	18.4500	18.4500	18.4500	18.4500	+4.237%	2	181	-2.005%
2026-01-22	17.7000	17.7000	17.7000	17.7000	0.000%	2	179	+2.147%
2026-01-21	17.7000	17.7000	17.7000	17.7000	-1.667%	1	179	+2.147%
2026-01-20	17.9500	18.0000	17.9500	18.0000	+7.143%	7	178	+0.444%
2026-01-16	16.8000	16.8000	16.8000	16.8000	+2.252%	1	173	+7.619%
2026-01-15	16.4300	16.4300	16.4300	16.4300	-5.683%	1	173	+10.043%
2026-01-14	16.9500	17.4200	16.9500	17.4200	+14.605%	3	173	+3.789%
2026-01-13	15.2000	15.2000	15.2000	15.2000	+2.911%	1	172	+18.947%
2026-01-12	14.7700	14.7700	14.7700	14.7700	+2.999%	2	172	+22.410%
2026-01-08	13.2000	14.5000	13.2000	14.3400	+19.500%	49	172	+26.081%
2026-01-07	11.7000	12.0000	11.7000	12.0000	+8.108%	2	193	+50.667%
2026-01-06	11.1000	11.1000	11.1000	11.1000	+5.714%	4	194	+62.883%
2026-01-05	11.1000	11.1000	10.3000	10.5000	-10.256%	27	172	+72.190%
2026-01-02	12.0000	12.0000	11.7000	11.7000	-7.143%	13	172	+54.530%
2025-12-31	12.6000	12.6000	12.6000	12.6000	-5.970%	1	163	+43.492%
2025-12-29	13.4000	13.4000	13.3000	13.4000	-1.471%	20	163	+34.925%
2025-12-26	13.5400	13.6000	13.5000	13.6000	-1.449%	14	149	+32.941%
2025-12-24	13.8000	13.9000	13.8000	13.8000	+15.000%	20	162	+31.014%
2025-12-18	12.7000	12.8000	12.0000	12.0000	-12.409%	22	162	+50.667%
2025-12-17	13.8000	13.8000	13.5000	13.7000	+10.040%	12	142	+31.971%
2025-12-12	12.4500	12.4500	12.4500	12.4500	+4.622%	4	136	+45.221%
2025-12-08	11.9000	11.9000	11.9000	11.9000	-4.800%	1	136	+51.933%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-2.344%	4	136	+44.640%
2025-12-04	12.8000	12.8000	12.8000	12.8000	-12.509%	3	133	+41.250%
2025-12-01	14.3500	15.0000	14.3500	14.6300	+3.759%	7	133	+23.582%
2025-11-24	14.6000	14.7000	14.0000	14.1000	-9.032%	48	131	+28.227%
2025-11-21	15.0000	15.6500	15.0000	15.5000	+17.871%	11	93	+16.645%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-5.396%	25	93	+37.490%
2025-11-17	13.9000	13.9000	13.9000	13.9000	+4.511%	2	118	+30.072%
2025-11-14	13.5000	13.5000	13.3000	13.3000	-4.317%	3	118	+35.940%
2025-11-12	13.9000	13.9000	13.9000	13.9000	-2.797%	2	116	+30.072%
2025-11-11	14.5000	14.5000	14.3000	14.3000	+15.323%	3	114	+26.434%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+13.761%	3	114	+45.806%
2025-11-03	11.5000	11.5000	10.9000	10.9000	-12.800%	2	112	+65.872%
2025-10-29	12.5000	12.5000	12.5000	12.5000	0.000%	1	112	+44.640%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-5.303%	5	112	+44.640%
2025-10-27	13.2000	13.2000	13.2000	13.2000	-6.714%	6	101	+36.970%
2025-10-24	14.1500	14.1500	14.1500	14.1500	-4.068%	1	101	+27.774%
2025-10-20	14.7500	14.7500	14.7500	14.7500	+10.902%	1	101	+22.576%
2025-10-14	13.3000	13.3000	13.3000	13.3000	+3.101%	9	101	+35.940%
2025-10-13	12.9000	12.9000	12.9000	12.9000	-4.444%	10	101	+40.155%
2025-10-10	13.5000	13.5000	13.5000	13.5000	+3.846%	1	91	+33.926%
2025-10-06	13.2000	13.2000	13.0000	13.0000	-9.091%	2	91	+39.077%
2025-09-26	14.3000	14.3000	14.3000	14.3000	-10.289%	2	89	+26.434%
2025-09-25	15.9400	15.9400	15.9400	15.9400	+12.254%	1	88	+13.425%
2025-09-23	14.5000	14.5000	14.2000	14.2000	-11.801%	20	87	+27.324%
2025-09-18	16.1000	16.1000	16.1000	16.1000	-2.424%	1	77	+12.298%
2025-09-17	16.5000	16.5000	16.5000	16.5000	+1.227%	1	76	+9.576%
2025-09-16	16.3000	16.3000	16.3000	16.3000	-10.538%	3	76	+10.920%
2025-09-11	18.2200	18.2200	18.2200	18.2200	+7.811%	1	73	-0.768%
2025-09-10	17.1000	17.1000	16.9000	16.9000	-7.245%	26	72	+6.982%
2025-09-09	18.2200	18.2200	18.2200	18.2200	-3.085%	1	46	-0.768%
2025-09-05	19.0000	19.0000	18.8000	18.8000	+6.516%	8	45	-3.830%
2025-09-04	17.7000	17.7000	17.6500	17.6500	-1.397%	2	39	+2.436%
2025-09-03	17.4800	17.9000	17.4800	17.9000	-9.367%	2	37	+1.006%
2025-08-20	19.7500	19.7500	19.7500	19.7500	+6.183%	1	35	-8.456%
2025-08-06	18.6000	18.6000	18.6000	18.6000	+6.043%	1	34	-2.796%
2025-08-04	17.5400	17.5400	17.5400	17.5400	-2.556%	1	35	+3.079%
2025-08-01	18.0000	18.0000	18.0000	18.0000	-32.458%	1	35	+0.444%
2025-07-07	26.6500	26.6500	26.6500	26.6500	+2.896%	1	34	-32.158%
2025-04-10	25.9000	25.9000	25.9000	25.9000	+5.285%	11	33	-30.193%
2025-04-09	24.6000	24.6000	24.6000	24.6000	+1.569%	40	22	-26.504%
2025-04-07	24.2200	24.2200	24.2200	24.2200	-9.963%	1	40	-25.351%
2025-04-04	26.9000	26.9000	26.9000	26.9000	+8.119%	2	40	-32.788%
2025-03-18	24.8800	24.8800	24.8800	24.8800	-1.543%	1	40	-27.331%
2025-02-26	25.2700	25.2700	25.2700	25.2700	+6.715%	1	40	-28.453%
2025-02-21	23.6800	23.6800	23.6800	23.6800	+3.587%	2	41	-23.649%
2025-02-19	22.8600	22.8600	22.8600	22.8600	-0.175%	1	42	-20.910%
2025-02-14	22.8000	22.9000	22.8000	22.9000	-3.579%	80	5	-21.048%
2025-01-17	23.7500	23.7500	23.7500	23.7500	+3.621%	2	4	-23.874%
2025-01-15	22.9200	22.9200	22.9200	22.9200	+2.734%	1	4	-21.117%
2025-01-14	22.3100	22.3100	22.3100	22.3100	0.000%	3	3	-18.960%