Dark

CL20270115C85
CL Jan 15 2027 85.00 Call (CL270115C00085000)
option OPRA

Inactive

Jun 25, 2026

11.00+8.911%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	11.0000	11.0000	11.0000	11.0000	+8.911%	1	666	0.000%
2026-06-12	10.1000	10.1000	10.1000	10.1000	+19.527%	1	666	+8.911%
2026-06-08	8.5000	8.5000	8.4500	8.4500	+9.883%	2	666	+30.178%
2026-06-04	7.6900	7.6900	7.6900	7.6900	-4.827%	1	667	+43.043%
2026-06-03	8.0800	8.0800	8.0800	8.0800	-10.718%	1	667	+36.139%
2026-06-01	8.8300	9.0500	8.8300	9.0500	-24.583%	2	667	+21.547%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+21.090%	1	667	-8.333%
2026-05-20	10.3000	10.3000	9.9100	9.9100	+1.641%	2	667	+10.999%
2026-05-14	9.6500	9.7500	9.6500	9.7500	+17.896%	23	668	+12.821%
2026-05-11	8.2700	8.2700	8.2700	8.2700	-3.048%	1	648	+33.011%
2026-05-07	8.5300	8.5300	8.5300	8.5300	+11.213%	3	648	+28.957%
2026-05-04	8.1300	8.1300	7.6700	7.6700	+13.462%	12	646	+43.416%
2026-04-23	6.7600	6.7600	6.7600	6.7600	+12.667%	1	647	+62.722%
2026-04-22	5.9800	6.0000	5.9800	6.0000	+0.334%	22	647	+83.333%
2026-04-21	5.9800	5.9800	5.9800	5.9800	-14.936%	1	631	+83.946%
2026-04-20	7.0300	7.0300	7.0300	7.0300	-8.344%	6	631	+56.472%
2026-04-09	7.7900	7.7900	7.6700	7.6700	-4.125%	8	628	+43.416%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-1.235%	3	632	+37.500%
2026-03-31	8.0500	8.1000	8.0500	8.1000	-6.358%	63	632	+35.802%
2026-03-26	8.6500	8.6500	8.6500	8.6500	+0.581%	1	632	+27.168%
2026-03-20	8.5200	8.6000	8.1000	8.6000	-10.417%	105	632	+27.907%
2026-03-19	9.7100	9.7100	9.6000	9.6000	-15.789%	2	678	+14.583%
2026-03-12	11.4000	11.4000	11.4000	11.4000	-25.000%	1	678	-3.509%
2026-03-03	15.2000	15.2000	15.2000	15.2000	-8.709%	2	678	-27.632%
2026-02-23	15.2400	16.6500	15.2400	16.6500	+10.852%	5	678	-33.934%
2026-02-18	14.9000	15.0200	14.9000	15.0200	-3.718%	3	677	-26.764%
2026-02-17	15.6000	15.6000	15.6000	15.6000	-2.500%	1	679	-29.487%
2026-02-13	15.9900	16.0000	15.9900	16.0000	-3.030%	6	681	-31.250%
2026-02-12	15.1000	17.4000	15.1000	16.5000	+13.169%	37	681	-33.333%
2026-02-11	13.4000	14.5800	13.4000	14.5800	+8.806%	2	696	-24.554%
2026-02-09	13.5600	13.5600	13.4000	13.4000	-4.286%	2	697	-17.910%
2026-02-06	14.0000	14.0000	14.0000	14.0000	0.000%	1	697	-21.429%
2026-02-05	14.0000	14.0000	14.0000	14.0000	-4.372%	1	697	-21.429%
2026-02-04	14.6400	14.6400	14.6400	14.6400	+12.615%	1	698	-24.863%
2026-02-03	12.5500	14.0000	12.5500	13.0000	+7.884%	308	698	-15.385%
2026-02-02	12.0900	12.0900	12.0500	12.0500	+11.471%	2	703	-8.714%
2026-01-30	10.7000	10.8100	9.0000	10.8100	+38.590%	83	725	+1.758%
2026-01-29	7.8300	7.8300	7.8000	7.8000	-1.515%	2	712	+41.026%
2026-01-28	8.2000	8.2000	7.9200	7.9200	-0.503%	3	712	+38.889%
2026-01-27	7.5000	8.0700	7.5000	7.9600	-1.607%	8	710	+38.191%
2026-01-26	8.5000	8.5000	8.0900	8.0900	-5.930%	2	714	+35.970%
2026-01-23	8.9700	8.9700	7.8500	8.6000	+4.878%	27	714	+27.907%
2026-01-22	7.6000	8.3000	7.5000	8.2000	+8.179%	45	707	+34.146%
2026-01-21	7.4000	7.5800	7.1000	7.5800	-4.051%	10	691	+45.119%
2026-01-20	7.2200	8.1000	7.2000	7.9000	+6.757%	30	683	+39.241%
2026-01-16	7.4000	7.4000	7.4000	7.4000	+2.778%	1	677	+48.649%
2026-01-15	7.4000	7.4000	6.9000	7.2000	-1.370%	29	677	+52.778%
2026-01-14	7.0000	7.7000	6.6400	7.3000	+19.672%	71	666	+50.685%
2026-01-12	5.7000	6.1000	5.7000	6.1000	+9.910%	11	639	+80.328%
2026-01-09	5.1000	5.7000	4.9000	5.5500	+7.558%	8	631	+98.198%
2026-01-08	4.7900	5.1600	4.7900	5.1600	+51.765%	2	626	+113.178%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-12.821%	1	626	+223.529%
2026-01-02	4.1000	4.1000	3.9000	3.9000	-22.000%	7	625	+182.051%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+6.383%	3	616	+120.000%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-6.000%	3	616	+134.043%
2025-12-26	5.1800	5.1800	5.0000	5.0000	-3.846%	51	613	+120.000%
2025-12-23	4.7000	5.2000	4.5000	5.2000	+16.071%	312	612	+111.538%
2025-12-22	4.0000	4.4800	4.0000	4.4800	-1.322%	6	612	+145.536%
2025-12-19	4.5400	4.5400	4.5400	4.5400	-3.404%	2	611	+142.291%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-10.476%	5	611	+134.043%
2025-12-17	5.0000	5.2500	5.0000	5.2500	+1.744%	5	606	+109.524%
2025-12-15	5.0100	5.3000	5.0100	5.1600	+6.173%	14	612	+113.178%
2025-12-12	3.6000	4.8600	3.6000	4.8600	+10.959%	2	601	+126.337%
2025-12-08	4.3800	4.3800	4.3800	4.3800	-12.400%	1	600	+151.142%
2025-12-04	5.0700	5.0700	4.8000	5.0000	-9.584%	5	600	+120.000%
2025-12-03	5.5300	5.5300	5.5300	5.5300	+6.346%	1	602	+98.915%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-13.333%	1	601	+111.538%
2025-11-25	7.8900	7.8900	6.0000	6.0000	-10.714%	3	600	+83.333%
2025-11-21	5.9000	6.9500	5.9000	6.7200	+15.862%	5	599	+63.690%
2025-11-20	5.7000	5.8000	5.7000	5.8000	-3.333%	33	599	+89.655%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+0.671%	1	566	+83.333%
2025-11-18	5.9600	5.9600	5.9600	5.9600	-0.667%	2	566	+84.564%
2025-11-17	5.6000	6.0000	5.6000	6.0000	-1.478%	10	566	+83.333%
2025-11-14	6.0900	6.0900	6.0900	6.0900	+5.000%	1	562	+80.624%
2025-11-13	6.1400	6.1400	5.8000	5.8000	-5.691%	9	562	+89.655%
2025-11-12	6.1500	6.1500	6.1500	6.1500	+5.128%	1	567	+78.862%
2025-11-10	5.8500	5.8500	5.8500	5.8500	+1.386%	1	567	+88.034%
2025-11-07	5.6500	5.7700	5.5300	5.7700	+10.962%	4	567	+90.641%
2025-11-05	5.2000	5.2000	5.2000	5.2000	+15.556%	6	570	+111.538%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+4.651%	18	570	+144.444%
2025-11-03	4.4500	4.4500	4.2000	4.3000	-12.245%	30	600	+155.814%
2025-10-29	5.3500	5.3500	4.9000	4.9000	-27.192%	3	600	+124.490%
2025-10-22	7.0000	7.0000	6.7100	6.7300	+14.068%	3	598	+63.447%
2025-10-14	5.9000	5.9000	5.9000	5.9000	+12.595%	1	595	+86.441%
2025-10-13	5.2400	5.2400	5.2400	5.2400	-6.927%	1	595	+109.924%
2025-10-10	5.6300	5.6300	5.6300	5.6300	-4.899%	1	596	+95.382%
2025-10-08	5.9400	5.9400	5.9200	5.9200	-4.670%	4	596	+85.811%
2025-10-07	6.0000	6.2100	6.0000	6.2100	+7.626%	2	598	+77.134%
2025-10-03	5.8000	5.9000	5.7700	5.7700	-11.231%	10	605	+90.641%
2025-09-29	5.8000	6.5000	5.8000	6.5000	+8.333%	46	600	+69.231%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-7.975%	1	584	+83.333%
2025-09-23	6.5200	6.5200	6.5200	6.5200	-5.507%	2	583	+68.712%
2025-09-19	7.0200	7.1000	6.8000	6.9000	-2.817%	136	581	+59.420%
2025-09-18	7.1000	7.3000	7.1000	7.1000	-5.333%	4	495	+54.930%
2025-09-17	5.4800	7.6700	5.4800	7.5000	+4.167%	10	494	+46.667%
2025-09-16	7.5700	7.5700	7.2000	7.2000	-13.253%	2	490	+52.778%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-2.468%	1	490	+32.530%
2025-09-11	8.1000	8.5100	8.1000	8.5100	-3.295%	2	489	+29.260%
2025-09-08	9.0000	9.0000	8.8000	8.8000	-1.786%	6	487	+25.000%
2025-09-05	8.9600	8.9600	8.9600	8.9600	+3.226%	2	483	+22.768%
2025-08-29	8.7000	8.7800	8.6800	8.6800	+3.333%	56	428	+26.728%
2025-08-28	8.4000	8.4000	8.4000	8.4000	-1.060%	1	428	+30.952%
2025-08-26	8.4900	8.4900	8.4900	8.4900	-5.667%	1	427	+29.564%
2025-08-25	9.0000	9.0000	9.0000	9.0000	-8.163%	1	428	+22.222%
2025-08-21	9.8000	9.8000	9.8000	9.8000	+8.527%	1	427	+12.245%
2025-08-14	9.0300	9.0300	9.0300	9.0300	-7.857%	1	426	+21.816%
2025-08-13	9.8600	9.8600	9.8000	9.8000	+6.061%	7	425	+12.245%
2025-08-07	9.1600	9.2400	9.1600	9.2400	+0.435%	3	430	+19.048%
2025-08-06	9.2000	9.2000	9.2000	9.2000	+10.843%	1	431	+19.565%
2025-08-05	8.3000	8.3000	8.3000	8.3000	0.000%	11	430	+32.530%
2025-08-04	8.2700	8.3000	8.2700	8.3000	-9.783%	3	441	+32.530%
2025-08-01	9.2000	9.2000	9.2000	9.2000	0.000%	1	442	+19.565%
2025-07-31	10.0000	10.0000	9.2000	9.2000	-12.381%	11	441	+19.565%
2025-07-30	10.6000	10.6000	10.5000	10.5000	-1.777%	2	438	+4.762%
2025-07-29	10.7000	10.7000	10.6900	10.6900	-10.319%	3	436	+2.900%
2025-07-23	12.0000	12.0000	11.9200	11.9200	-1.488%	2	438	-7.718%
2025-07-22	11.9000	12.1000	11.9000	12.1000	+9.800%	20	436	-9.091%
2025-07-18	10.9500	11.0200	10.9500	11.0200	+0.182%	3	435	-0.181%
2025-07-17	11.0000	11.0000	11.0000	11.0000	-3.509%	1	432	0.000%
2025-07-16	11.4000	11.4000	11.3500	11.4000	-3.879%	19	431	-3.509%
2025-06-27	12.0000	12.0000	11.8600	11.8600	+4.401%	3	448	-7.251%
2025-06-26	11.3700	11.3700	11.3400	11.3600	-6.885%	3	451	-3.169%
2025-06-18	12.2000	12.2000	12.2000	12.2000	-7.576%	2	448	-9.836%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-0.752%	1	448	-16.667%
2025-05-12	13.2000	13.3000	13.2000	13.3000	-26.111%	14	448	-17.293%
2025-04-22	18.0000	18.0000	18.0000	18.0000	+25.874%	1	448	-38.889%
2025-04-09	14.3000	14.3000	14.3000	14.3000	-10.792%	1	447	-23.077%
2025-04-04	19.0000	19.0000	16.0300	16.0300	-3.434%	44	447	-31.379%
2025-04-02	16.6000	16.6000	16.6000	16.6000	+6.410%	2	467	-33.735%
2025-03-12	16.0000	16.0000	15.6000	15.6000	-28.111%	52	467	-29.487%
2025-03-10	21.7000	21.7000	21.7000	21.7000	+37.342%	1	517	-49.309%
2025-03-04	17.9100	17.9100	15.8000	15.8000	+5.333%	2	518	-30.380%
2025-02-27	14.6000	15.0000	14.5000	15.0000	+3.448%	29	520	-26.667%
2025-02-26	14.5000	14.5000	14.5000	14.5000	+5.072%	8	547	-24.138%
2025-02-21	13.0000	13.8000	13.0000	13.8000	+6.564%	102	555	-20.290%
2025-02-19	12.6000	12.9500	12.6000	12.9500	+4.858%	5	504	-15.058%
2025-02-18	12.3500	12.3500	12.3500	12.3500	+5.827%	4	499	-10.931%
2025-02-14	11.6700	11.6700	11.6700	11.6700	-5.122%	2	496	-5.741%
2025-02-10	12.3000	12.3000	12.3000	12.3000	0.000%	1	496	-10.569%
2025-02-05	12.3000	12.3000	12.3000	12.3000	-0.966%	56	495	-10.569%
2025-02-04	12.2000	12.4200	11.9800	12.4200	+2.645%	248	465	-11.433%
2025-01-31	12.1000	12.1000	12.1000	12.1000	-6.202%	2	224	-9.091%
2025-01-14	12.9000	12.9000	12.9000	12.9000	+10.256%	10	224	-14.729%
2025-01-10	11.7000	11.7000	11.7000	11.7000	-16.785%	26	214	-5.983%
2025-01-06	14.0600	14.0600	14.0600	14.0600	-11.572%	1	227	-21.764%
2024-12-27	16.3500	16.5900	15.9000	15.9000	-7.558%	60	228	-30.818%
2024-12-20	17.2000	17.2000	17.2000	17.2000	-1.149%	32	199	-36.047%
2024-12-19	17.4000	17.4000	17.4000	17.4000	-1.136%	24	167	-36.782%
2024-12-13	17.6000	17.6000	17.6000	17.6000	-17.098%	2	143	-37.500%
2024-11-27	21.1000	21.2300	21.1000	21.2300	+11.152%	48	94	-48.187%
2024-11-22	19.1000	19.1000	19.1000	19.1000	+6.111%	10	94	-42.408%
2024-11-21	18.0000	18.0000	18.0000	18.0000	+11.111%	24	66	-38.889%
2024-11-15	16.2000	16.2000	16.2000	16.2000	-1.220%	16	66	-32.099%
2024-11-08	16.4000	16.4000	16.4000	16.4000	-8.686%	20	58	-32.927%
2024-11-05	17.9600	17.9600	17.9600	17.9600	-0.773%	1	56	-38.753%
2024-11-01	18.2000	18.2000	18.1000	18.1000	-3.209%	38	56	-39.227%
2024-10-29	18.7000	18.7000	18.7000	18.7000	-15.461%	13	37	-41.176%
2024-10-10	22.1200	22.1200	22.1200	22.1200	+1.468%	1	24	-50.271%
2024-10-07	21.9000	21.9000	21.8000	21.8000	-14.844%	15	23	-49.541%
2024-09-18	25.6000	25.6000	25.6000	25.6000	0.000%	8	8	-57.031%