Dark

CL20270115C80
CL Jan 15 2027 80.00 Call (CL270115C00080000)
option OPRA

EOD

Sep 28, 2026

8.40-3.890%(-0.34)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.4000	8.4000	8.4000	8.4000	-3.890%	172	490	0.000%
2026-09-21	9.5600	9.5600	8.7400	8.7400	-5.000%	3	490	-3.890%
2026-09-16	9.6400	9.6400	9.2000	9.2000	-15.051%	24	487	-8.696%
2026-09-08	10.8300	10.8300	10.8300	10.8300	-26.775%	1	481	-22.438%
2026-08-14	14.7900	14.7900	14.7900	14.7900	+3.354%	14	481	-43.205%
2026-07-24	14.3100	14.3100	14.3100	14.3100	-4.600%	2	488	-41.300%
2026-07-20	15.0000	15.0000	15.0000	15.0000	+2.389%	2	490	-44.000%
2026-07-09	14.6500	14.6500	14.6500	14.6500	+8.760%	1	490	-42.662%
2026-06-18	13.4700	13.4700	13.4700	13.4700	-7.740%	9	481	-37.639%
2026-06-17	14.6000	14.6000	14.6000	14.6000	+15.689%	5	481	-42.466%
2026-06-05	12.6200	12.6200	12.6200	12.6200	+13.694%	1	481	-33.439%
2026-06-04	11.1000	11.1000	11.1000	11.1000	+3.835%	5	482	-24.324%
2026-06-03	10.6900	10.6900	10.6900	10.6900	-12.377%	1	487	-21.422%
2026-06-01	12.5000	12.6000	12.2000	12.2000	+9.515%	74	487	-31.148%
2026-05-04	11.1400	11.1400	11.1400	11.1400	-17.481%	1	493	-24.596%
2026-05-01	12.5200	13.5000	12.5200	13.5000	+52.198%	2	495	-37.778%
2026-04-21	8.8700	8.8700	8.8700	8.8700	-15.924%	6	489	-5.299%
2026-04-17	10.6600	10.6600	10.5500	10.5500	-5.804%	6	489	-20.379%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+0.629%	1	484	-25.000%
2026-03-31	11.1300	11.1300	11.1300	11.1300	-0.625%	1	484	-24.528%
2026-03-25	11.2000	11.2000	11.2000	11.2000	+6.161%	1	484	-25.000%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-26.685%	5	484	-20.379%
2026-03-12	13.4000	14.3900	13.4000	14.3900	-14.852%	16	484	-41.626%
2026-03-10	16.9000	16.9000	16.9000	16.9000	+4.969%	10	487	-50.296%
2026-03-06	16.1000	16.1000	16.1000	16.1000	-6.232%	1	488	-47.826%
2026-03-05	17.1000	17.8000	17.1000	17.1700	-9.869%	60	488	-51.077%
2026-03-03	18.9000	19.0500	18.9000	19.0500	-11.313%	3	493	-55.906%
2026-02-27	21.4800	21.4800	21.4800	21.4800	+8.485%	1	494	-60.894%
2026-02-26	19.8000	19.8000	19.8000	19.8000	-3.178%	2	494	-57.576%
2026-02-24	20.4500	20.4500	20.4500	20.4500	-2.293%	1	494	-58.924%
2026-02-12	19.0000	20.9300	19.0000	20.9300	+16.278%	4	494	-59.866%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+4.895%	1	493	-53.333%
2026-02-09	17.4000	17.4000	17.0000	17.1600	-5.611%	4	493	-51.049%
2026-02-05	18.1800	18.1800	18.1800	18.1800	+1.281%	1	495	-53.795%
2026-02-04	17.9000	18.2500	17.9000	17.9500	+6.973%	8	496	-53.203%
2026-02-03	15.9000	16.7800	15.9000	16.7800	+7.564%	10	496	-49.940%
2026-02-02	15.0000	15.6000	14.7000	15.6000	+12.392%	14	501	-46.154%
2026-01-30	14.2000	14.2000	12.8300	13.8800	+29.720%	7	496	-39.481%
2026-01-29	10.7000	10.7000	10.7000	10.7000	-1.564%	1	496	-21.495%
2026-01-28	10.8700	10.8700	10.8700	10.8700	-2.773%	3	495	-22.723%
2026-01-22	11.1800	11.1800	11.1800	11.1800	+7.500%	1	492	-24.866%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-3.704%	7	492	-19.231%
2026-01-20	10.6000	10.9000	10.6000	10.8000	+5.882%	5	492	-22.222%
2026-01-16	9.9000	10.2000	9.9000	10.2000	+6.250%	2	491	-17.647%
2026-01-15	9.6000	9.8000	9.6000	9.6000	-6.796%	197	491	-12.500%
2026-01-14	9.1400	10.3000	9.1000	10.3000	+14.444%	10	371	-18.447%
2026-01-13	8.2700	9.0000	8.2700	9.0000	+9.756%	7	373	-6.667%
2026-01-12	8.2400	8.2400	8.2000	8.2000	+3.929%	4	370	+2.439%
2026-01-08	5.8500	8.3000	5.8500	7.8900	+48.868%	39	369	+6.464%
2026-01-05	5.2000	5.3000	5.0100	5.3000	-22.853%	41	335	+58.491%
2025-12-31	6.8700	6.8700	6.8700	6.8700	-1.857%	1	335	+22.271%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+0.719%	26	335	+20.000%
2025-12-26	7.0500	7.0500	6.9500	6.9500	+4.985%	3	336	+20.863%
2025-12-22	6.6200	6.6200	6.6200	6.6200	-2.216%	1	336	+26.888%
2025-12-19	6.3000	6.7700	6.3000	6.7700	-12.645%	2	336	+24.077%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+6.164%	1	335	+8.387%
2025-12-16	7.3500	7.4000	7.3000	7.3000	-1.351%	11	335	+15.068%
2025-12-15	7.3000	7.5000	7.2000	7.4000	+6.628%	21	334	+13.514%
2025-12-12	6.6000	6.9400	6.6000	6.9400	+8.438%	11	320	+21.037%
2025-12-11	6.6000	6.6000	6.4000	6.4000	-9.859%	22	309	+31.250%
2025-12-09	6.9600	7.1000	6.9600	7.1000	+18.333%	2	289	+18.310%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-23.858%	1	288	+40.000%
2025-12-02	7.5000	7.8800	7.5000	7.8800	-5.060%	2	287	+6.599%
2025-12-01	8.3000	8.3000	8.3000	8.3000	+0.606%	10	285	+1.205%
2025-11-25	8.4000	8.4000	8.2500	8.2500	-4.514%	5	275	+1.818%
2025-11-24	8.6400	8.6400	8.6400	8.6400	-6.695%	1	270	-2.778%
2025-11-21	9.2400	9.2700	9.2400	9.2600	+11.432%	7	270	-9.287%
2025-11-19	8.3100	8.3100	8.3100	8.3100	+2.593%	1	266	+1.083%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-8.059%	10	266	+3.704%
2025-11-12	8.6000	8.8100	8.5500	8.8100	-0.339%	5	265	-4.654%
2025-11-11	8.8400	8.8400	8.8400	8.8400	+36.000%	2	263	-4.977%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	263	+29.231%
2025-11-03	6.3000	6.3000	6.2000	6.2000	-9.489%	2	261	+35.484%
2025-10-29	7.1600	7.1600	6.5100	6.8500	-8.545%	60	261	+22.628%
2025-10-27	7.4000	7.4900	7.4000	7.4900	-8.659%	37	225	+12.150%
2025-10-24	8.2800	8.2800	8.2000	8.2000	0.000%	4	225	+2.439%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-7.865%	8	225	+2.439%
2025-10-22	8.8000	9.3000	8.8000	8.9000	+4.706%	15	217	-5.618%
2025-10-20	8.6000	8.6000	8.5000	8.5000	-3.409%	2	205	-1.176%
2025-10-17	8.8000	8.8000	8.8000	8.8000	+7.711%	11	203	-4.545%
2025-10-16	8.1000	8.1700	8.1000	8.1700	+4.744%	38	196	+2.815%
2025-10-15	8.0000	8.0000	7.8000	7.8000	-3.704%	2	159	+7.692%
2025-10-14	7.5000	8.2500	7.5000	8.1000	+12.500%	52	158	+3.704%
2025-10-13	8.2000	8.2000	7.2000	7.2000	-7.692%	17	168	+16.667%
2025-10-08	7.8000	7.8000	7.8000	7.8000	-5.225%	1	164	+7.692%
2025-10-07	7.7000	8.5100	7.7000	8.2300	+6.883%	22	162	+2.066%
2025-10-06	7.9300	7.9300	7.6000	7.7000	-3.145%	14	162	+9.091%
2025-10-03	8.1000	8.1000	7.9500	7.9500	-1.852%	6	159	+5.660%
2025-10-02	8.1000	8.1000	8.1000	8.1000	-3.571%	5	156	+3.704%
2025-10-01	8.5000	8.5000	8.1000	8.4000	-3.114%	25	151	0.000%
2025-09-30	9.2200	9.2200	8.6700	8.6700	-2.584%	18	137	-3.114%
2025-09-29	8.7000	8.9000	8.7000	8.9000	+4.706%	22	119	-5.618%
2025-09-25	9.8000	9.8000	8.5000	8.5000	0.000%	2	97	-1.176%
2025-09-23	8.5000	8.6000	8.2000	8.5000	-0.235%	22	97	-1.176%
2025-09-22	8.6500	8.8000	8.3600	8.5200	-11.710%	148	85	-1.408%
2025-09-19	10.0000	10.0000	9.5000	9.6500	-1.531%	21	48	-12.953%
2025-09-18	9.8000	9.8000	9.8000	9.8000	-1.010%	1	30	-14.286%
2025-09-15	9.9700	9.9700	9.9000	9.9000	-5.714%	3	30	-15.152%
2025-09-10	10.6500	10.6500	10.5000	10.5000	-9.483%	26	28	-20.000%
2025-09-09	11.5600	11.6000	11.5600	11.6000	-6.452%	3	39	-27.586%
2025-09-05	12.4000	12.4000	12.4000	12.4000	+5.983%	1	40	-32.258%
2025-09-02	11.7000	11.7000	11.7000	11.7000	+0.862%	3	41	-28.205%
2025-08-29	11.4000	11.7400	11.4000	11.6000	+4.036%	13	46	-27.586%
2025-08-28	11.4000	11.5000	11.1500	11.1500	-2.193%	6	46	-24.664%
2025-08-27	11.4000	11.4000	11.4000	11.4000	-0.870%	1	40	-26.316%
2025-08-26	11.5000	11.5000	11.5000	11.5000	-5.738%	1	38	-26.957%
2025-08-19	12.2000	12.2000	12.2000	12.2000	+5.628%	1	38	-31.148%
2025-08-12	11.5600	11.5600	11.5500	11.5500	-0.431%	4	39	-27.273%
2025-08-07	11.6000	11.6000	11.6000	11.6000	-3.734%	3	35	-27.586%
2025-08-06	12.0500	12.0500	12.0500	12.0500	+7.878%	1	33	-30.290%
2025-08-04	11.1700	11.1700	11.1700	11.1700	-33.313%	1	33	-24.799%
2025-06-05	16.7500	16.7500	16.7500	16.7500	-28.112%	3	32	-49.851%
2025-04-15	23.3000	23.3000	23.3000	23.3000	+9.236%	1	32	-63.948%
2025-04-14	21.6500	21.6500	21.3300	21.3300	+0.851%	2	32	-60.619%
2025-04-11	21.1500	21.1500	21.1500	21.1500	+20.170%	2	34	-60.284%
2025-03-20	17.6000	17.6000	17.6000	17.6000	-8.808%	14	34	-52.273%
2025-03-12	19.3000	19.3000	19.3000	19.3000	-12.073%	11	20	-56.477%
2025-03-07	21.9500	21.9500	21.9500	21.9500	+44.884%	4	9	-61.731%
2025-02-14	15.1500	15.1500	15.1500	15.1500	-4.717%	6	7	-44.554%
2025-01-13	15.9000	15.9000	15.9000	15.9000	-26.218%	1	7	-47.170%
2024-12-05	21.5500	21.5500	21.5500	21.5500	+3.606%	1	6	-61.021%
2024-11-01	20.8000	20.8000	20.8000	20.8000	-17.558%	2	5	-59.615%
2024-10-04	25.2300	25.2300	25.2300	25.2300	-11.567%	2	4	-66.706%
2024-09-18	28.5300	28.5300	28.5300	28.5300	-4.262%	1	3	-70.557%
2024-09-17	29.8000	29.8000	29.8000	29.8000	0.000%	4	2	-71.812%