Dark

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

EOD

Jul 1, 2026

8.10-10.000%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1000	8.1000	8.1000	8.1000	-10.000%	1	600	0.000%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+17.340%	1	600	-10.000%
2026-06-12	7.6700	7.6700	7.6700	7.6700	+3.649%	1	600	+5.606%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+10.448%	1	599	+9.459%
2026-06-05	6.3000	6.7000	6.3000	6.7000	+36.735%	5	598	+20.896%
2026-06-03	6.0000	6.0000	4.9000	4.9000	-25.758%	32	594	+65.306%
2026-06-01	6.6500	6.6500	6.6000	6.6000	-20.482%	11	595	+22.727%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+2.469%	5	605	-2.410%
2026-05-22	8.1000	8.1000	8.1000	8.1000	0.000%	2	600	0.000%
2026-05-20	7.7400	8.1000	7.7400	8.1000	+5.882%	9	600	0.000%
2026-05-19	7.8000	7.8000	7.6500	7.6500	+3.378%	6	599	+5.882%
2026-05-18	8.0500	8.0500	7.4000	7.4000	+8.824%	3	599	+9.459%
2026-05-15	6.8000	6.8000	6.8000	6.8000	+6.250%	1	599	+19.118%
2026-05-07	6.5000	6.5200	6.4000	6.4000	-5.882%	6	600	+26.563%
2026-05-06	6.6000	6.8000	6.6000	6.8000	+19.929%	4	602	+19.118%
2026-05-04	5.6600	5.6700	5.6600	5.6700	-13.435%	21	598	+42.857%
2026-05-01	6.1000	6.5500	6.1000	6.5500	+23.352%	3	618	+23.664%
2026-04-30	5.3100	5.3100	5.3100	5.3100	+15.435%	1	618	+52.542%
2026-04-23	4.5900	4.6200	4.5900	4.6000	-14.815%	4	617	+76.087%
2026-04-21	5.4000	5.4000	5.4000	5.4000	+19.205%	1	618	+50.000%
2026-04-20	4.7000	4.7000	4.5300	4.5300	-14.528%	47	618	+78.808%
2026-04-17	5.2000	5.3000	5.0300	5.3000	+12.766%	8	619	+52.830%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	615	+72.340%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+6.383%	1	614	+62.000%
2026-04-13	5.4000	5.4000	4.6000	4.7000	-9.615%	7	614	+72.340%
2026-04-10	5.3000	5.3000	5.2000	5.2000	-7.143%	2	610	+55.769%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-1.754%	1	608	+44.643%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+1.786%	2	608	+42.105%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-5.085%	2	606	+44.643%
2026-04-06	5.9000	5.9000	5.9000	5.9000	+1.724%	2	606	+37.288%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-4.918%	7	604	+39.655%
2026-03-23	6.3500	6.6000	6.1000	6.1000	-1.613%	76	604	+32.787%
2026-03-20	7.8800	7.8800	6.2000	6.2000	-7.463%	3	565	+30.645%
2026-03-19	7.2000	7.2000	6.6000	6.7000	-19.277%	8	562	+20.896%
2026-03-12	8.3000	8.3000	8.3000	8.3000	0.000%	1	559	-2.410%
2026-03-11	10.3000	10.3000	8.3000	8.3000	-10.753%	13	558	-2.410%
2026-03-10	9.3000	9.3000	9.3000	9.3000	-11.429%	1	564	-12.903%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-1.501%	1	564	-22.857%
2026-03-05	10.6600	10.6600	10.6600	10.6600	-12.695%	40	566	-24.015%
2026-03-03	12.2100	12.2100	12.2100	12.2100	-17.276%	1	582	-33.661%
2026-02-27	14.7600	14.7600	14.7600	14.7600	+19.514%	10	583	-45.122%
2026-02-25	13.0500	13.0500	12.3500	12.3500	+4.132%	9	589	-34.413%
2026-02-23	11.8600	11.8600	11.8600	11.8600	+1.368%	4	589	-31.703%
2026-02-18	11.6300	11.7000	11.5000	11.7000	-1.515%	10	585	-30.769%
2026-02-17	12.4200	12.8000	11.3000	11.8800	-7.188%	57	592	-31.818%
2026-02-13	12.5000	12.8000	12.5000	12.8000	-5.045%	2	632	-36.719%
2026-02-12	13.1000	13.4800	13.1000	13.4800	+21.114%	12	632	-39.911%
2026-02-11	11.1300	11.1300	11.1300	11.1300	+9.440%	1	624	-27.224%
2026-02-10	10.1700	10.1700	10.1700	10.1700	-0.098%	3	624	-20.354%
2026-02-09	10.1800	10.1800	10.1800	10.1800	-7.201%	5	624	-20.432%
2026-02-06	11.2000	11.2000	10.9700	10.9700	-1.703%	206	619	-26.162%
2026-02-05	11.6000	11.6000	11.1600	11.1600	+0.090%	11	419	-27.419%
2026-02-04	10.1000	11.4700	10.1000	11.1500	+12.399%	14	408	-27.354%
2026-02-03	9.5200	9.9600	9.4900	9.9200	+6.667%	55	411	-18.347%
2026-02-02	8.0000	9.7000	7.9000	9.3000	+38.806%	52	383	-12.903%
2026-01-30	7.3000	7.3000	6.7000	6.7000	+21.818%	2	366	+20.896%
2026-01-29	5.2600	5.5000	5.2600	5.5000	+1.852%	6	365	+47.273%
2026-01-26	6.1000	6.1100	5.4000	5.4000	-7.692%	13	363	+50.000%
2026-01-23	6.2000	6.2000	5.8500	5.8500	+2.632%	5	359	+38.462%
2026-01-22	6.1000	6.1000	5.4000	5.7000	+16.327%	9	357	+42.105%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-10.909%	1	351	+65.306%
2026-01-20	4.1000	5.5000	4.1000	5.5000	+12.245%	23	350	+47.273%
2026-01-16	4.7000	5.0000	4.7000	4.9000	+3.594%	50	310	+65.306%
2026-01-15	4.7900	4.7900	4.7100	4.7300	-11.423%	28	310	+71.247%
2026-01-14	4.6200	5.3400	4.5600	5.3400	+18.667%	7	295	+51.685%
2026-01-13	4.2000	4.5000	3.8200	4.5000	+32.353%	15	290	+80.000%
2026-01-12	3.6000	3.8100	3.4000	3.4000	-2.017%	3	289	+138.235%
2026-01-09	3.4100	3.6000	3.4100	3.4700	-0.857%	3	288	+133.429%
2026-01-08	2.4500	3.5000	2.4500	3.5000	+40.000%	8	288	+131.429%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-8.759%	3	284	+224.000%
2026-01-02	2.7800	2.7800	2.7100	2.7400	-8.970%	38	281	+195.620%
2025-12-22	3.0100	3.0100	3.0100	3.0100	-5.938%	1	249	+169.103%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-11.111%	12	249	+153.125%
2025-12-03	2.4800	3.6000	2.4800	3.6000	-2.703%	16	239	+125.000%
2025-12-02	4.0000	4.0000	3.7000	3.7000	-17.778%	2	239	+118.919%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+9.756%	7	237	+80.000%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-13.866%	7	244	+97.561%
2025-11-18	4.7600	4.7600	4.7600	4.7600	+5.543%	2	242	+70.168%
2025-11-17	4.3000	4.6500	4.3000	4.5100	+0.222%	4	242	+79.601%
2025-11-12	4.2000	4.5000	4.2000	4.5000	-6.250%	25	240	+80.000%
2025-11-11	4.9500	4.9500	4.8000	4.8000	+14.286%	3	263	+68.750%
2025-11-07	4.2000	4.2000	4.2000	4.2000	-14.286%	1	264	+92.857%
2025-10-22	4.5200	4.9000	4.5200	4.9000	+48.485%	3	264	+65.306%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-21.429%	2	262	+145.455%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+4.478%	1	264	+92.857%
2025-10-08	4.0200	4.0200	4.0200	4.0200	+5.789%	2	263	+101.493%
2025-10-06	3.9000	3.9000	3.8000	3.8000	-4.762%	10	265	+113.158%
2025-10-03	4.0300	4.0300	3.9900	3.9900	-7.209%	5	263	+103.008%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-7.527%	2	258	+88.372%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+9.412%	1	259	+74.194%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-6.798%	2	258	+90.588%
2025-09-25	4.5800	4.5800	4.5600	4.5600	-21.784%	7	256	+77.632%
2025-09-24	5.8300	5.8300	5.8300	5.8300	+34.023%	4	256	+38.937%
2025-09-23	4.3500	4.3500	4.3500	4.3500	-0.911%	1	256	+86.207%
2025-09-22	4.3000	4.3900	4.3000	4.3900	-20.327%	12	256	+84.510%
2025-09-17	5.5100	5.5100	5.5100	5.5100	+8.251%	1	257	+47.005%
2025-09-16	5.0900	5.0900	5.0900	5.0900	-0.196%	1	258	+59.136%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-12.069%	2	258	+58.824%
2025-09-10	6.1700	6.1700	5.5100	5.8000	-9.516%	5	258	+39.655%
2025-09-09	6.4100	6.4100	6.4100	6.4100	-4.042%	1	260	+26.365%
2025-09-05	6.5000	6.6800	6.5000	6.6800	+11.333%	11	260	+21.257%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-0.332%	1	254	+35.000%
2025-09-03	6.0200	6.0200	6.0200	6.0200	-7.669%	2	254	+34.551%
2025-08-28	6.5200	6.5200	6.5200	6.5200	+5.331%	1	252	+24.233%
2025-08-26	6.1900	6.1900	6.1900	6.1900	-15.437%	1	251	+30.856%
2025-08-22	7.3200	7.3200	7.3200	7.3200	+7.331%	1	251	+10.656%
2025-08-19	6.7300	6.8200	6.7300	6.8200	-6.575%	2	251	+18.768%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+20.861%	2	251	+10.959%
2025-08-04	6.0400	6.0400	6.0400	6.0400	-25.432%	3	249	+34.106%
2025-07-28	8.2900	8.2900	8.1000	8.1000	-11.957%	3	246	0.000%
2025-07-23	9.2000	9.2000	9.2000	9.2000	-8.458%	1	243	-11.957%
2025-07-11	10.0500	10.0500	10.0500	10.0500	+8.531%	1	242	-19.403%
2025-06-27	9.2500	9.2600	9.2500	9.2600	+1.647%	4	241	-12.527%
2025-06-26	6.8000	9.1100	6.8000	9.1100	-2.567%	12	237	-11.087%
2025-06-25	9.3500	9.3500	9.3500	9.3500	-1.579%	1	236	-13.369%
2025-06-20	9.7000	9.7000	9.5000	9.5000	0.000%	6	235	-14.737%
2025-06-18	10.0000	10.0000	9.5000	9.5000	-8.654%	3	231	-14.737%
2025-06-17	10.4000	10.4000	10.4000	10.4000	-15.102%	2	231	-22.115%
2025-06-13	12.2500	12.2500	12.2500	12.2500	-5.769%	2	230	-33.878%
2025-05-23	13.0000	13.0000	13.0000	13.0000	+9.890%	2	230	-37.692%
2025-05-22	12.5000	12.5000	11.8300	11.8300	+22.973%	2	230	-31.530%
2025-05-13	10.0000	10.0000	9.6200	9.6200	-15.983%	3	230	-15.800%
2025-05-02	11.4500	11.4500	11.4500	11.4500	-6.911%	20	227	-29.258%
2025-05-01	12.3000	12.3000	12.3000	12.3000	+5.579%	2	218	-34.146%
2025-04-29	11.6500	11.6500	11.6500	11.6500	-16.786%	1	217	-30.472%
2025-04-23	14.5000	14.5000	14.0000	14.0000	-10.256%	12	216	-42.143%
2025-04-17	15.6000	15.6000	15.6000	15.6000	+9.859%	2	216	-48.077%
2025-04-16	14.4000	14.4000	14.2000	14.2000	+14.516%	2	216	-42.958%
2025-04-09	11.5000	12.4000	11.5000	12.4000	+11.211%	14	214	-34.677%
2025-04-07	11.1500	11.1500	11.1500	11.1500	-10.800%	13	215	-27.354%
2025-03-26	12.1500	12.6000	12.1500	12.5000	+5.753%	403	213	-35.200%
2025-03-21	11.7300	11.8500	11.7300	11.8200	-0.672%	12	51	-31.472%
2025-03-18	11.9000	11.9000	11.9000	11.9000	-7.031%	11	47	-31.933%
2025-03-17	12.8000	12.8000	12.8000	12.8000	+2.400%	11	41	-36.719%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-33.298%	11	41	-35.200%
2025-03-10	18.6600	18.7400	18.6600	18.7400	+33.857%	7	41	-56.777%
2025-03-06	14.0000	14.0000	14.0000	14.0000	+4.167%	11	41	-42.143%
2025-03-05	13.4400	13.4400	13.4400	13.4400	+4.591%	2	41	-39.732%
2025-02-25	12.6000	12.8500	12.6000	12.8500	+18.981%	2	41	-36.965%
2025-02-21	10.8000	10.8000	10.8000	10.8000	+3.946%	4	41	-25.000%
2025-02-20	10.3900	10.3900	10.3900	10.3900	+14.176%	5	39	-22.040%
2025-02-18	9.1000	9.1000	9.1000	9.1000	-3.191%	16	39	-10.989%
2025-02-14	8.9800	9.4000	8.9800	9.4000	-10.900%	20	32	-13.830%
2025-02-12	10.5500	10.5500	10.5500	10.5500	+14.924%	1	32	-23.223%
2025-02-11	9.1800	9.1800	9.1800	9.1800	-2.340%	1	32	-11.765%
2025-02-05	9.4000	9.4000	9.4000	9.4000	-6.000%	5	31	-13.830%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-20.635%	10	31	-19.000%
2025-01-28	12.6800	12.7000	12.6000	12.6000	+20.000%	4	31	-35.714%
2025-01-22	10.9200	11.3000	10.5000	10.5000	-5.405%	3	30	-22.857%
2025-01-21	10.9600	11.1000	10.9600	11.1000	-1.158%	11	29	-27.027%
2025-01-17	11.2300	11.2300	11.2300	11.2300	-14.275%	2	29	-27.872%
2024-12-30	13.1000	13.1000	13.1000	13.1000	-1.504%	2	29	-38.168%
2024-12-27	13.3000	13.3000	13.3000	13.3000	-1.115%	16	28	-39.098%
2024-12-26	13.4500	13.4500	13.4500	13.4500	-0.518%	5	26	-39.777%
2024-12-20	13.5000	13.5200	13.5000	13.5200	-25.304%	2	21	-40.089%
2024-11-27	18.1000	18.1000	18.1000	18.1000	+34.074%	1	20	-55.249%
2024-11-08	13.8000	13.8000	13.5000	13.5000	+7.570%	6	20	-40.000%
2024-11-06	12.5000	12.5500	12.5000	12.5500	-22.195%	2	19	-35.458%
2024-10-25	16.1300	16.1300	16.1300	16.1300	-16.121%	2	18	-49.783%
2024-10-10	19.2300	19.2300	19.2300	19.2300	-12.192%	4	18	-57.878%
2024-09-30	21.9000	21.9000	21.9000	21.9000	-0.905%	10	14	-63.014%
2024-09-23	22.1000	22.1000	22.1000	22.1000	-1.339%	1	4	-63.348%
2024-09-18	22.4000	22.4000	22.4000	22.4000	-0.444%	1	4	-63.839%
2024-09-17	22.6000	22.6000	22.3000	22.5000	-2.259%	3	4	-64.000%
2024-09-16	23.0500	23.0500	22.9800	23.0200	0.000%	3	2	-64.813%