Dark

CL20270115C90
CL Jan 15 2027 90.00 Call (CL270115C00090000)
option OPRA

EOD

Sep 28, 2026

2.85+13.546%(+0.34)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.8500	2.8500	2.8500	2.8500	+13.546%	9	641	0.000%
2026-09-25	2.5100	2.5100	2.5100	2.5100	-16.333%	5	641	+13.546%
2026-09-24	3.0000	3.0000	3.0000	3.0000	+1.695%	3	636	-5.000%
2026-09-23	2.9500	2.9500	2.9500	2.9500	-10.606%	11	636	-3.390%
2026-09-22	3.5000	3.5000	3.3000	3.3000	+13.793%	85	636	-13.636%
2026-09-21	3.5500	3.5500	2.9000	2.9000	-14.706%	5	669	-1.724%
2026-09-18	3.6000	3.6000	3.4000	3.4000	-8.108%	17	668	-16.176%
2026-09-16	3.7000	3.7000	3.6000	3.7000	+2.778%	18	656	-22.973%
2026-09-15	3.0000	3.7000	3.0000	3.6000	-16.279%	44	658	-20.833%
2026-09-14	4.3000	4.3000	4.3000	4.3000	+26.471%	3	627	-33.721%
2026-09-11	3.8900	3.8900	3.4000	3.4000	-19.048%	8	627	-16.176%
2026-09-10	4.1000	4.3000	4.1000	4.2000	-2.326%	43	627	-32.143%
2026-09-09	4.3000	4.3000	4.3000	4.3000	-2.273%	1	613	-33.721%
2026-09-08	4.4000	4.4000	4.4000	4.4000	-21.147%	1	612	-35.227%
2026-08-31	5.5800	5.5800	5.5800	5.5800	-16.216%	24	611	-48.925%
2026-08-25	6.6600	6.6600	6.6600	6.6600	-3.478%	1	611	-57.207%
2026-08-24	6.6500	6.9000	6.6500	6.9000	+12.195%	7	611	-58.696%
2026-08-21	6.1500	6.1500	6.1500	6.1500	-7.934%	1	612	-53.659%
2026-08-18	6.6800	6.6800	6.6800	6.6800	-15.975%	5	613	-57.335%
2026-08-13	7.9500	7.9500	7.9500	7.9500	+3.247%	1	608	-64.151%
2026-08-12	7.4200	7.7000	7.4200	7.7000	+5.479%	6	608	-62.987%
2026-08-10	7.3000	7.3000	7.3000	7.3000	-5.195%	5	603	-60.959%
2026-08-07	8.5000	8.5000	7.7000	7.7000	+8.451%	5	598	-62.987%
2026-08-04	6.2400	7.1000	6.2400	7.1000	+9.231%	24	599	-59.859%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-8.451%	1	588	-56.154%
2026-07-31	7.1000	7.1000	7.1000	7.1000	+5.970%	15	587	-59.859%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-22.989%	13	582	-57.463%
2026-07-17	10.5000	10.5000	8.6000	8.7000	+4.819%	9	595	-67.241%
2026-07-16	8.3000	8.3000	8.3000	8.3000	+3.750%	2	600	-65.663%
2026-07-14	8.0000	8.0000	8.0000	8.0000	-19.192%	5	600	-64.375%
2026-07-07	10.5000	10.5000	9.6000	9.9000	+12.500%	8	600	-71.212%
2026-07-06	8.8000	8.8000	8.8000	8.8000	+8.642%	1	600	-67.614%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-10.000%	1	600	-64.815%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+17.340%	1	600	-68.333%
2026-06-12	7.6700	7.6700	7.6700	7.6700	+3.649%	1	600	-62.842%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+10.448%	1	599	-61.486%
2026-06-05	6.3000	6.7000	6.3000	6.7000	+36.735%	5	598	-57.463%
2026-06-03	6.0000	6.0000	4.9000	4.9000	-25.758%	32	594	-41.837%
2026-06-01	6.6500	6.6500	6.6000	6.6000	-20.482%	11	595	-56.818%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+2.469%	5	605	-65.663%
2026-05-22	8.1000	8.1000	8.1000	8.1000	0.000%	2	600	-64.815%
2026-05-20	7.7400	8.1000	7.7400	8.1000	+5.882%	9	600	-64.815%
2026-05-19	7.8000	7.8000	7.6500	7.6500	+3.378%	6	599	-62.745%
2026-05-18	8.0500	8.0500	7.4000	7.4000	+8.824%	3	599	-61.486%
2026-05-15	6.8000	6.8000	6.8000	6.8000	+6.250%	1	599	-58.088%
2026-05-07	6.5000	6.5200	6.4000	6.4000	-5.882%	6	600	-55.469%
2026-05-06	6.6000	6.8000	6.6000	6.8000	+19.929%	4	602	-58.088%
2026-05-04	5.6600	5.6700	5.6600	5.6700	-13.435%	21	598	-49.735%
2026-05-01	6.1000	6.5500	6.1000	6.5500	+23.352%	3	618	-56.489%
2026-04-30	5.3100	5.3100	5.3100	5.3100	+15.435%	1	618	-46.328%
2026-04-23	4.5900	4.6200	4.5900	4.6000	-14.815%	4	617	-38.043%
2026-04-21	5.4000	5.4000	5.4000	5.4000	+19.205%	1	618	-47.222%
2026-04-20	4.7000	4.7000	4.5300	4.5300	-14.528%	47	618	-37.086%
2026-04-17	5.2000	5.3000	5.0300	5.3000	+12.766%	8	619	-46.226%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	615	-39.362%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+6.383%	1	614	-43.000%
2026-04-13	5.4000	5.4000	4.6000	4.7000	-9.615%	7	614	-39.362%
2026-04-10	5.3000	5.3000	5.2000	5.2000	-7.143%	2	610	-45.192%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-1.754%	1	608	-49.107%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+1.786%	2	608	-50.000%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-5.085%	2	606	-49.107%
2026-04-06	5.9000	5.9000	5.9000	5.9000	+1.724%	2	606	-51.695%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-4.918%	7	604	-50.862%
2026-03-23	6.3500	6.6000	6.1000	6.1000	-1.613%	76	604	-53.279%
2026-03-20	7.8800	7.8800	6.2000	6.2000	-7.463%	3	565	-54.032%
2026-03-19	7.2000	7.2000	6.6000	6.7000	-19.277%	8	562	-57.463%
2026-03-12	8.3000	8.3000	8.3000	8.3000	0.000%	1	559	-65.663%
2026-03-11	10.3000	10.3000	8.3000	8.3000	-10.753%	13	558	-65.663%
2026-03-10	9.3000	9.3000	9.3000	9.3000	-11.429%	1	564	-69.355%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-1.501%	1	564	-72.857%
2026-03-05	10.6600	10.6600	10.6600	10.6600	-12.695%	40	566	-73.265%
2026-03-03	12.2100	12.2100	12.2100	12.2100	-17.276%	1	582	-76.658%
2026-02-27	14.7600	14.7600	14.7600	14.7600	+19.514%	10	583	-80.691%
2026-02-25	13.0500	13.0500	12.3500	12.3500	+4.132%	9	589	-76.923%
2026-02-23	11.8600	11.8600	11.8600	11.8600	+1.368%	4	589	-75.970%
2026-02-18	11.6300	11.7000	11.5000	11.7000	-1.515%	10	585	-75.641%
2026-02-17	12.4200	12.8000	11.3000	11.8800	-7.188%	57	592	-76.010%
2026-02-13	12.5000	12.8000	12.5000	12.8000	-5.045%	2	632	-77.734%
2026-02-12	13.1000	13.4800	13.1000	13.4800	+21.114%	12	632	-78.858%
2026-02-11	11.1300	11.1300	11.1300	11.1300	+9.440%	1	624	-74.394%
2026-02-10	10.1700	10.1700	10.1700	10.1700	-0.098%	3	624	-71.976%
2026-02-09	10.1800	10.1800	10.1800	10.1800	-7.201%	5	624	-72.004%
2026-02-06	11.2000	11.2000	10.9700	10.9700	-1.703%	206	619	-74.020%
2026-02-05	11.6000	11.6000	11.1600	11.1600	+0.090%	11	419	-74.462%
2026-02-04	10.1000	11.4700	10.1000	11.1500	+12.399%	14	408	-74.439%
2026-02-03	9.5200	9.9600	9.4900	9.9200	+6.667%	55	411	-71.270%
2026-02-02	8.0000	9.7000	7.9000	9.3000	+38.806%	52	383	-69.355%
2026-01-30	7.3000	7.3000	6.7000	6.7000	+21.818%	2	366	-57.463%
2026-01-29	5.2600	5.5000	5.2600	5.5000	+1.852%	6	365	-48.182%
2026-01-26	6.1000	6.1100	5.4000	5.4000	-7.692%	13	363	-47.222%
2026-01-23	6.2000	6.2000	5.8500	5.8500	+2.632%	5	359	-51.282%
2026-01-22	6.1000	6.1000	5.4000	5.7000	+16.327%	9	357	-50.000%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-10.909%	1	351	-41.837%
2026-01-20	4.1000	5.5000	4.1000	5.5000	+12.245%	23	350	-48.182%
2026-01-16	4.7000	5.0000	4.7000	4.9000	+3.594%	50	310	-41.837%
2026-01-15	4.7900	4.7900	4.7100	4.7300	-11.423%	28	310	-39.746%
2026-01-14	4.6200	5.3400	4.5600	5.3400	+18.667%	7	295	-46.629%
2026-01-13	4.2000	4.5000	3.8200	4.5000	+32.353%	15	290	-36.667%
2026-01-12	3.6000	3.8100	3.4000	3.4000	-2.017%	3	289	-16.176%
2026-01-09	3.4100	3.6000	3.4100	3.4700	-0.857%	3	288	-17.867%
2026-01-08	2.4500	3.5000	2.4500	3.5000	+40.000%	8	288	-18.571%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-8.759%	3	284	+14.000%
2026-01-02	2.7800	2.7800	2.7100	2.7400	-8.970%	38	281	+4.015%
2025-12-22	3.0100	3.0100	3.0100	3.0100	-5.938%	1	249	-5.316%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-11.111%	12	249	-10.938%
2025-12-03	2.4800	3.6000	2.4800	3.6000	-2.703%	16	239	-20.833%
2025-12-02	4.0000	4.0000	3.7000	3.7000	-17.778%	2	239	-22.973%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+9.756%	7	237	-36.667%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-13.866%	7	244	-30.488%
2025-11-18	4.7600	4.7600	4.7600	4.7600	+5.543%	2	242	-40.126%
2025-11-17	4.3000	4.6500	4.3000	4.5100	+0.222%	4	242	-36.807%
2025-11-12	4.2000	4.5000	4.2000	4.5000	-6.250%	25	240	-36.667%
2025-11-11	4.9500	4.9500	4.8000	4.8000	+14.286%	3	263	-40.625%
2025-11-07	4.2000	4.2000	4.2000	4.2000	-14.286%	1	264	-32.143%
2025-10-22	4.5200	4.9000	4.5200	4.9000	+48.485%	3	264	-41.837%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-21.429%	2	262	-13.636%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+4.478%	1	264	-32.143%
2025-10-08	4.0200	4.0200	4.0200	4.0200	+5.789%	2	263	-29.104%
2025-10-06	3.9000	3.9000	3.8000	3.8000	-4.762%	10	265	-25.000%
2025-10-03	4.0300	4.0300	3.9900	3.9900	-7.209%	5	263	-28.571%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-7.527%	2	258	-33.721%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+9.412%	1	259	-38.710%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-6.798%	2	258	-32.941%
2025-09-25	4.5800	4.5800	4.5600	4.5600	-21.784%	7	256	-37.500%
2025-09-24	5.8300	5.8300	5.8300	5.8300	+34.023%	4	256	-51.115%
2025-09-23	4.3500	4.3500	4.3500	4.3500	-0.911%	1	256	-34.483%
2025-09-22	4.3000	4.3900	4.3000	4.3900	-20.327%	12	256	-35.080%
2025-09-17	5.5100	5.5100	5.5100	5.5100	+8.251%	1	257	-48.276%
2025-09-16	5.0900	5.0900	5.0900	5.0900	-0.196%	1	258	-44.008%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-12.069%	2	258	-44.118%
2025-09-10	6.1700	6.1700	5.5100	5.8000	-9.516%	5	258	-50.862%
2025-09-09	6.4100	6.4100	6.4100	6.4100	-4.042%	1	260	-55.538%
2025-09-05	6.5000	6.6800	6.5000	6.6800	+11.333%	11	260	-57.335%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-0.332%	1	254	-52.500%
2025-09-03	6.0200	6.0200	6.0200	6.0200	-7.669%	2	254	-52.658%
2025-08-28	6.5200	6.5200	6.5200	6.5200	+5.331%	1	252	-56.288%
2025-08-26	6.1900	6.1900	6.1900	6.1900	-15.437%	1	251	-53.958%
2025-08-22	7.3200	7.3200	7.3200	7.3200	+7.331%	1	251	-61.066%
2025-08-19	6.7300	6.8200	6.7300	6.8200	-6.575%	2	251	-58.211%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+20.861%	2	251	-60.959%
2025-08-04	6.0400	6.0400	6.0400	6.0400	-25.432%	3	249	-52.815%
2025-07-28	8.2900	8.2900	8.1000	8.1000	-11.957%	3	246	-64.815%
2025-07-23	9.2000	9.2000	9.2000	9.2000	-8.458%	1	243	-69.022%
2025-07-11	10.0500	10.0500	10.0500	10.0500	+8.531%	1	242	-71.642%
2025-06-27	9.2500	9.2600	9.2500	9.2600	+1.647%	4	241	-69.222%
2025-06-26	6.8000	9.1100	6.8000	9.1100	-2.567%	12	237	-68.716%
2025-06-25	9.3500	9.3500	9.3500	9.3500	-1.579%	1	236	-69.519%
2025-06-20	9.7000	9.7000	9.5000	9.5000	0.000%	6	235	-70.000%
2025-06-18	10.0000	10.0000	9.5000	9.5000	-8.654%	3	231	-70.000%
2025-06-17	10.4000	10.4000	10.4000	10.4000	-15.102%	2	231	-72.596%
2025-06-13	12.2500	12.2500	12.2500	12.2500	-5.769%	2	230	-76.735%
2025-05-23	13.0000	13.0000	13.0000	13.0000	+9.890%	2	230	-78.077%
2025-05-22	12.5000	12.5000	11.8300	11.8300	+22.973%	2	230	-75.909%
2025-05-13	10.0000	10.0000	9.6200	9.6200	-15.983%	3	230	-70.374%
2025-05-02	11.4500	11.4500	11.4500	11.4500	-6.911%	20	227	-75.109%
2025-05-01	12.3000	12.3000	12.3000	12.3000	+5.579%	2	218	-76.829%
2025-04-29	11.6500	11.6500	11.6500	11.6500	-16.786%	1	217	-75.536%
2025-04-23	14.5000	14.5000	14.0000	14.0000	-10.256%	12	216	-79.643%
2025-04-17	15.6000	15.6000	15.6000	15.6000	+9.859%	2	216	-81.731%
2025-04-16	14.4000	14.4000	14.2000	14.2000	+14.516%	2	216	-79.930%
2025-04-09	11.5000	12.4000	11.5000	12.4000	+11.211%	14	214	-77.016%
2025-04-07	11.1500	11.1500	11.1500	11.1500	-10.800%	13	215	-74.439%
2025-03-26	12.1500	12.6000	12.1500	12.5000	+5.753%	403	213	-77.200%
2025-03-21	11.7300	11.8500	11.7300	11.8200	-0.672%	12	51	-75.888%
2025-03-18	11.9000	11.9000	11.9000	11.9000	-7.031%	11	47	-76.050%
2025-03-17	12.8000	12.8000	12.8000	12.8000	+2.400%	11	41	-77.734%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-33.298%	11	41	-77.200%
2025-03-10	18.6600	18.7400	18.6600	18.7400	+33.857%	7	41	-84.792%
2025-03-06	14.0000	14.0000	14.0000	14.0000	+4.167%	11	41	-79.643%
2025-03-05	13.4400	13.4400	13.4400	13.4400	+4.591%	2	41	-78.795%
2025-02-25	12.6000	12.8500	12.6000	12.8500	+18.981%	2	41	-77.821%
2025-02-21	10.8000	10.8000	10.8000	10.8000	+3.946%	4	41	-73.611%
2025-02-20	10.3900	10.3900	10.3900	10.3900	+14.176%	5	39	-72.570%
2025-02-18	9.1000	9.1000	9.1000	9.1000	-3.191%	16	39	-68.681%
2025-02-14	8.9800	9.4000	8.9800	9.4000	-10.900%	20	32	-69.681%
2025-02-12	10.5500	10.5500	10.5500	10.5500	+14.924%	1	32	-72.986%
2025-02-11	9.1800	9.1800	9.1800	9.1800	-2.340%	1	32	-68.954%
2025-02-05	9.4000	9.4000	9.4000	9.4000	-6.000%	5	31	-69.681%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-20.635%	10	31	-71.500%
2025-01-28	12.6800	12.7000	12.6000	12.6000	+20.000%	4	31	-77.381%
2025-01-22	10.9200	11.3000	10.5000	10.5000	-5.405%	3	30	-72.857%
2025-01-21	10.9600	11.1000	10.9600	11.1000	-1.158%	11	29	-74.324%
2025-01-17	11.2300	11.2300	11.2300	11.2300	-14.275%	2	29	-74.622%
2024-12-30	13.1000	13.1000	13.1000	13.1000	-1.504%	2	29	-78.244%
2024-12-27	13.3000	13.3000	13.3000	13.3000	-1.115%	16	28	-78.571%
2024-12-26	13.4500	13.4500	13.4500	13.4500	-0.518%	5	26	-78.810%
2024-12-20	13.5000	13.5200	13.5000	13.5200	-25.304%	2	21	-78.920%
2024-11-27	18.1000	18.1000	18.1000	18.1000	+34.074%	1	20	-84.254%
2024-11-08	13.8000	13.8000	13.5000	13.5000	+7.570%	6	20	-78.889%
2024-11-06	12.5000	12.5500	12.5000	12.5500	-22.195%	2	19	-77.291%
2024-10-25	16.1300	16.1300	16.1300	16.1300	-16.121%	2	18	-82.331%
2024-10-10	19.2300	19.2300	19.2300	19.2300	-12.192%	4	18	-85.179%
2024-09-30	21.9000	21.9000	21.9000	21.9000	-0.905%	10	14	-86.986%
2024-09-23	22.1000	22.1000	22.1000	22.1000	-1.339%	1	4	-87.104%
2024-09-18	22.4000	22.4000	22.4000	22.4000	-0.444%	1	4	-87.277%
2024-09-17	22.6000	22.6000	22.3000	22.5000	-2.259%	3	4	-87.333%
2024-09-16	23.0500	23.0500	22.9800	23.0200	0.000%	3	2	-87.619%