Dark

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

Inactive

Jun 18, 2026

13.47-7.740%(-1.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	13.4700	13.4700	13.4700	13.4700	-7.740%	9	481	0.000%
2026-06-17	14.6000	14.6000	14.6000	14.6000	+15.689%	5	481	-7.740%
2026-06-05	12.6200	12.6200	12.6200	12.6200	+13.694%	1	481	+6.735%
2026-06-04	11.1000	11.1000	11.1000	11.1000	+3.835%	5	482	+21.351%
2026-06-03	10.6900	10.6900	10.6900	10.6900	-12.377%	1	487	+26.006%
2026-06-01	12.5000	12.6000	12.2000	12.2000	+9.515%	74	487	+10.410%
2026-05-04	11.1400	11.1400	11.1400	11.1400	-17.481%	1	493	+20.916%
2026-05-01	12.5200	13.5000	12.5200	13.5000	+52.198%	2	495	-0.222%
2026-04-21	8.8700	8.8700	8.8700	8.8700	-15.924%	6	489	+51.860%
2026-04-17	10.6600	10.6600	10.5500	10.5500	-5.804%	6	489	+27.678%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+0.629%	1	484	+20.268%
2026-03-31	11.1300	11.1300	11.1300	11.1300	-0.625%	1	484	+21.024%
2026-03-25	11.2000	11.2000	11.2000	11.2000	+6.161%	1	484	+20.268%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-26.685%	5	484	+27.678%
2026-03-12	13.4000	14.3900	13.4000	14.3900	-14.852%	16	484	-6.393%
2026-03-10	16.9000	16.9000	16.9000	16.9000	+4.969%	10	487	-20.296%
2026-03-06	16.1000	16.1000	16.1000	16.1000	-6.232%	1	488	-16.335%
2026-03-05	17.1000	17.8000	17.1000	17.1700	-9.869%	60	488	-21.549%
2026-03-03	18.9000	19.0500	18.9000	19.0500	-11.313%	3	493	-29.291%
2026-02-27	21.4800	21.4800	21.4800	21.4800	+8.485%	1	494	-37.291%
2026-02-26	19.8000	19.8000	19.8000	19.8000	-3.178%	2	494	-31.970%
2026-02-24	20.4500	20.4500	20.4500	20.4500	-2.293%	1	494	-34.132%
2026-02-12	19.0000	20.9300	19.0000	20.9300	+16.278%	4	494	-35.643%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+4.895%	1	493	-25.167%
2026-02-09	17.4000	17.4000	17.0000	17.1600	-5.611%	4	493	-21.503%
2026-02-05	18.1800	18.1800	18.1800	18.1800	+1.281%	1	495	-25.908%
2026-02-04	17.9000	18.2500	17.9000	17.9500	+6.973%	8	496	-24.958%
2026-02-03	15.9000	16.7800	15.9000	16.7800	+7.564%	10	496	-19.726%
2026-02-02	15.0000	15.6000	14.7000	15.6000	+12.392%	14	501	-13.654%
2026-01-30	14.2000	14.2000	12.8300	13.8800	+29.720%	7	496	-2.954%
2026-01-29	10.7000	10.7000	10.7000	10.7000	-1.564%	1	496	+25.888%
2026-01-28	10.8700	10.8700	10.8700	10.8700	-2.773%	3	495	+23.919%
2026-01-22	11.1800	11.1800	11.1800	11.1800	+7.500%	1	492	+20.483%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-3.704%	7	492	+29.519%
2026-01-20	10.6000	10.9000	10.6000	10.8000	+5.882%	5	492	+24.722%
2026-01-16	9.9000	10.2000	9.9000	10.2000	+6.250%	2	491	+32.059%
2026-01-15	9.6000	9.8000	9.6000	9.6000	-6.796%	197	491	+40.313%
2026-01-14	9.1400	10.3000	9.1000	10.3000	+14.444%	10	371	+30.777%
2026-01-13	8.2700	9.0000	8.2700	9.0000	+9.756%	7	373	+49.667%
2026-01-12	8.2400	8.2400	8.2000	8.2000	+3.929%	4	370	+64.268%
2026-01-08	5.8500	8.3000	5.8500	7.8900	+48.868%	39	369	+70.722%
2026-01-05	5.2000	5.3000	5.0100	5.3000	-22.853%	41	335	+154.151%
2025-12-31	6.8700	6.8700	6.8700	6.8700	-1.857%	1	335	+96.070%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+0.719%	26	335	+92.429%
2025-12-26	7.0500	7.0500	6.9500	6.9500	+4.985%	3	336	+93.813%
2025-12-22	6.6200	6.6200	6.6200	6.6200	-2.216%	1	336	+103.474%
2025-12-19	6.3000	6.7700	6.3000	6.7700	-12.645%	2	336	+98.966%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+6.164%	1	335	+73.806%
2025-12-16	7.3500	7.4000	7.3000	7.3000	-1.351%	11	335	+84.521%
2025-12-15	7.3000	7.5000	7.2000	7.4000	+6.628%	21	334	+82.027%
2025-12-12	6.6000	6.9400	6.6000	6.9400	+8.438%	11	320	+94.092%
2025-12-11	6.6000	6.6000	6.4000	6.4000	-9.859%	22	309	+110.469%
2025-12-09	6.9600	7.1000	6.9600	7.1000	+18.333%	2	289	+89.718%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-23.858%	1	288	+124.500%
2025-12-02	7.5000	7.8800	7.5000	7.8800	-5.060%	2	287	+70.939%
2025-12-01	8.3000	8.3000	8.3000	8.3000	+0.606%	10	285	+62.289%
2025-11-25	8.4000	8.4000	8.2500	8.2500	-4.514%	5	275	+63.273%
2025-11-24	8.6400	8.6400	8.6400	8.6400	-6.695%	1	270	+55.903%
2025-11-21	9.2400	9.2700	9.2400	9.2600	+11.432%	7	270	+45.464%
2025-11-19	8.3100	8.3100	8.3100	8.3100	+2.593%	1	266	+62.094%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-8.059%	10	266	+66.296%
2025-11-12	8.6000	8.8100	8.5500	8.8100	-0.339%	5	265	+52.894%
2025-11-11	8.8400	8.8400	8.8400	8.8400	+36.000%	2	263	+52.376%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	263	+107.231%
2025-11-03	6.3000	6.3000	6.2000	6.2000	-9.489%	2	261	+117.258%
2025-10-29	7.1600	7.1600	6.5100	6.8500	-8.545%	60	261	+96.642%
2025-10-27	7.4000	7.4900	7.4000	7.4900	-8.659%	37	225	+79.840%
2025-10-24	8.2800	8.2800	8.2000	8.2000	0.000%	4	225	+64.268%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-7.865%	8	225	+64.268%
2025-10-22	8.8000	9.3000	8.8000	8.9000	+4.706%	15	217	+51.348%
2025-10-20	8.6000	8.6000	8.5000	8.5000	-3.409%	2	205	+58.471%
2025-10-17	8.8000	8.8000	8.8000	8.8000	+7.711%	11	203	+53.068%
2025-10-16	8.1000	8.1700	8.1000	8.1700	+4.744%	38	196	+64.871%
2025-10-15	8.0000	8.0000	7.8000	7.8000	-3.704%	2	159	+72.692%
2025-10-14	7.5000	8.2500	7.5000	8.1000	+12.500%	52	158	+66.296%
2025-10-13	8.2000	8.2000	7.2000	7.2000	-7.692%	17	168	+87.083%
2025-10-08	7.8000	7.8000	7.8000	7.8000	-5.225%	1	164	+72.692%
2025-10-07	7.7000	8.5100	7.7000	8.2300	+6.883%	22	162	+63.670%
2025-10-06	7.9300	7.9300	7.6000	7.7000	-3.145%	14	162	+74.935%
2025-10-03	8.1000	8.1000	7.9500	7.9500	-1.852%	6	159	+69.434%
2025-10-02	8.1000	8.1000	8.1000	8.1000	-3.571%	5	156	+66.296%
2025-10-01	8.5000	8.5000	8.1000	8.4000	-3.114%	25	151	+60.357%
2025-09-30	9.2200	9.2200	8.6700	8.6700	-2.584%	18	137	+55.363%
2025-09-29	8.7000	8.9000	8.7000	8.9000	+4.706%	22	119	+51.348%
2025-09-25	9.8000	9.8000	8.5000	8.5000	0.000%	2	97	+58.471%
2025-09-23	8.5000	8.6000	8.2000	8.5000	-0.235%	22	97	+58.471%
2025-09-22	8.6500	8.8000	8.3600	8.5200	-11.710%	148	85	+58.099%
2025-09-19	10.0000	10.0000	9.5000	9.6500	-1.531%	21	48	+39.585%
2025-09-18	9.8000	9.8000	9.8000	9.8000	-1.010%	1	30	+37.449%
2025-09-15	9.9700	9.9700	9.9000	9.9000	-5.714%	3	30	+36.061%
2025-09-10	10.6500	10.6500	10.5000	10.5000	-9.483%	26	28	+28.286%
2025-09-09	11.5600	11.6000	11.5600	11.6000	-6.452%	3	39	+16.121%
2025-09-05	12.4000	12.4000	12.4000	12.4000	+5.983%	1	40	+8.629%
2025-09-02	11.7000	11.7000	11.7000	11.7000	+0.862%	3	41	+15.128%
2025-08-29	11.4000	11.7400	11.4000	11.6000	+4.036%	13	46	+16.121%
2025-08-28	11.4000	11.5000	11.1500	11.1500	-2.193%	6	46	+20.807%
2025-08-27	11.4000	11.4000	11.4000	11.4000	-0.870%	1	40	+18.158%
2025-08-26	11.5000	11.5000	11.5000	11.5000	-5.738%	1	38	+17.130%
2025-08-19	12.2000	12.2000	12.2000	12.2000	+5.628%	1	38	+10.410%
2025-08-12	11.5600	11.5600	11.5500	11.5500	-0.431%	4	39	+16.623%
2025-08-07	11.6000	11.6000	11.6000	11.6000	-3.734%	3	35	+16.121%
2025-08-06	12.0500	12.0500	12.0500	12.0500	+7.878%	1	33	+11.784%
2025-08-04	11.1700	11.1700	11.1700	11.1700	-33.313%	1	33	+20.591%
2025-06-05	16.7500	16.7500	16.7500	16.7500	-28.112%	3	32	-19.582%
2025-04-15	23.3000	23.3000	23.3000	23.3000	+9.236%	1	32	-42.189%
2025-04-14	21.6500	21.6500	21.3300	21.3300	+0.851%	2	32	-36.850%
2025-04-11	21.1500	21.1500	21.1500	21.1500	+20.170%	2	34	-36.312%
2025-03-20	17.6000	17.6000	17.6000	17.6000	-8.808%	14	34	-23.466%
2025-03-12	19.3000	19.3000	19.3000	19.3000	-12.073%	11	20	-30.207%
2025-03-07	21.9500	21.9500	21.9500	21.9500	+44.884%	4	9	-38.633%
2025-02-14	15.1500	15.1500	15.1500	15.1500	-4.717%	6	7	-11.089%
2025-01-13	15.9000	15.9000	15.9000	15.9000	-26.218%	1	7	-15.283%
2024-12-05	21.5500	21.5500	21.5500	21.5500	+3.606%	1	6	-37.494%
2024-11-01	20.8000	20.8000	20.8000	20.8000	-17.558%	2	5	-35.240%
2024-10-04	25.2300	25.2300	25.2300	25.2300	-11.567%	2	4	-46.611%
2024-09-18	28.5300	28.5300	28.5300	28.5300	-4.262%	1	3	-52.787%
2024-09-17	29.8000	29.8000	29.8000	29.8000	0.000%	4	2	-54.799%