Dark

CL20270115C95
CL Jan 15 2027 95.00 Call (CL270115C00095000)
option OPRA

EOD

Jun 30, 2026

5.40+0.746%(+0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.3000	5.8000	5.3000	5.4000	+0.746%	12	587	0.000%
2026-06-25	5.3000	5.3600	5.3000	5.3600	-9.153%	354	593	+0.746%
2026-06-24	5.5000	6.2000	5.5000	5.9000	+6.115%	13	601	-8.475%
2026-06-23	5.6000	5.6000	5.5000	5.5600	+15.833%	14	599	-2.878%
2026-06-22	4.8000	4.8000	4.8000	4.8000	-11.111%	1	594	+12.500%
2026-06-18	5.4000	5.4000	5.4000	5.4000	-6.412%	1	593	0.000%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+13.137%	1	593	-6.412%
2026-06-12	5.1000	5.1000	5.1000	5.1000	0.000%	2	592	+5.882%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+15.909%	1	592	+5.882%
2026-06-09	4.4000	4.5000	4.4000	4.4000	-10.204%	12	592	+22.727%
2026-06-05	4.4000	4.9000	4.4000	4.9000	+33.880%	5	592	+10.204%
2026-06-04	3.6600	3.6600	3.6600	3.6600	-34.643%	4	591	+47.541%
2026-05-29	5.5000	5.6000	5.5000	5.6000	+5.860%	5	595	-3.571%
2026-05-27	5.2900	5.2900	5.2900	5.2900	+3.725%	1	591	+2.079%
2026-05-21	5.0000	5.1000	5.0000	5.1000	-2.111%	5	591	+5.882%
2026-05-20	5.2100	5.2100	5.2100	5.2100	+0.579%	1	586	+3.647%
2026-05-18	5.3900	5.3900	4.9000	5.1800	+29.500%	186	560	+4.247%
2026-05-11	4.2000	4.2000	4.0000	4.0000	+2.041%	3	560	+35.000%
2026-05-05	3.9200	3.9200	3.9200	3.9200	+46.269%	1	557	+37.755%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+3.077%	1	556	+101.493%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-5.455%	1	556	+107.692%
2026-04-21	3.2000	3.2000	2.7500	2.7500	-8.333%	9	555	+96.364%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-16.667%	3	555	+80.000%
2026-04-17	3.5500	3.6000	3.5500	3.6000	+22.867%	8	555	+50.000%
2026-04-16	2.9300	2.9300	2.9300	2.9300	-5.484%	1	550	+84.300%
2026-04-13	3.1000	3.1000	2.9700	3.1000	-6.061%	5	551	+74.194%
2026-04-10	3.4000	3.4000	3.3000	3.3000	-13.158%	2	554	+63.636%
2026-04-09	3.8000	3.8000	3.8000	3.8000	0.000%	1	552	+42.105%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+8.571%	1	552	+42.105%
2026-04-07	3.7000	3.7000	3.5000	3.5000	-14.634%	3	551	+54.286%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+7.895%	1	551	+31.707%
2026-03-31	3.9500	3.9500	3.8000	3.8000	-9.524%	6	550	+42.105%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-2.326%	2	545	+28.571%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-8.511%	1	545	+25.581%
2026-03-19	5.1000	5.1000	4.7000	4.7000	-17.544%	4	544	+14.894%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-5.000%	1	543	-5.263%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-5.660%	1	542	-10.000%
2026-03-11	6.3600	6.3600	6.3600	6.3600	-19.494%	10	542	-15.094%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-0.629%	2	550	-31.646%
2026-03-06	7.5000	7.9500	7.5000	7.9500	-0.625%	11	552	-32.075%
2026-03-05	7.9000	8.6000	7.9000	8.0000	-29.204%	80	559	-32.500%
2026-02-27	11.3000	11.3000	11.3000	11.3000	+18.947%	5	617	-52.212%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-3.553%	1	612	-43.158%
2026-02-25	9.8500	9.8500	9.8500	9.8500	-1.500%	1	613	-45.178%
2026-02-23	8.8000	10.0000	8.8000	10.0000	+8.696%	21	613	-46.000%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-3.967%	350	607	-41.304%
2026-02-13	9.5800	9.5800	9.5800	9.5800	-4.200%	4	260	-43.633%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+19.048%	2	260	-46.000%
2026-02-11	8.6000	8.6000	8.4000	8.4000	+10.526%	3	260	-35.714%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-5.590%	3	259	-28.947%
2026-02-06	8.0500	8.0500	8.0500	8.0500	-5.294%	1	259	-32.919%
2026-02-04	8.0000	8.5700	8.0000	8.5000	+15.646%	15	259	-36.471%
2026-02-03	6.8900	7.3500	6.8100	7.3500	+8.088%	11	266	-26.531%
2026-02-02	6.0000	6.8000	6.0000	6.8000	+38.776%	4	266	-20.588%
2026-01-30	5.4000	6.0000	4.8000	4.9000	+36.872%	151	266	+10.204%
2026-01-29	3.5800	3.5800	3.5800	3.5800	-13.527%	1	262	+50.838%
2026-01-26	4.1400	4.1400	4.1400	4.1400	+8.947%	2	261	+30.435%
2026-01-23	4.1000	4.1000	3.8000	3.8000	-2.564%	4	261	+42.105%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+11.748%	116	262	+38.462%
2026-01-21	3.4900	3.4900	3.4900	3.4900	-7.672%	7	378	+54.728%
2026-01-20	2.9500	3.7800	2.9500	3.7800	+14.545%	42	378	+42.857%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+5.431%	13	392	+63.636%
2026-01-15	3.1300	3.1300	3.1300	3.1300	-13.774%	1	392	+72.524%
2026-01-14	3.3000	3.6300	3.3000	3.6300	+45.200%	27	392	+48.760%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-7.407%	1	369	+116.000%
2026-01-09	2.7000	2.7000	2.7000	2.7000	+87.500%	2	369	+100.000%
2026-01-05	1.4700	1.4700	1.4400	1.4400	-24.211%	11	367	+275.000%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-6.404%	8	361	+184.211%
2025-12-30	2.0300	2.0300	2.0300	2.0300	-5.581%	4	353	+166.010%
2025-12-23	2.1600	2.1600	1.9500	2.1500	+13.158%	7	353	+151.163%
2025-12-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	353	+184.211%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-20.833%	2	353	+184.211%
2025-12-17	2.4000	2.4000	2.4000	2.4000	-8.046%	8	353	+125.000%
2025-12-16	2.6100	2.6100	2.6100	2.6100	-34.750%	1	361	+106.897%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+25.786%	50	360	+35.000%
2025-12-01	2.8700	3.1800	2.8700	3.1800	+6.000%	26	373	+69.811%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-16.667%	5	348	+80.000%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+20.000%	1	348	+50.000%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+2.740%	2	348	+80.000%
2025-11-19	3.1000	3.1000	2.9200	2.9200	-2.990%	3	350	+84.932%
2025-11-18	3.0100	3.0100	3.0100	3.0100	-5.643%	2	349	+79.402%
2025-11-07	3.1900	3.1900	3.1900	3.1900	+6.333%	12	349	+69.279%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+25.000%	2	349	+80.000%
2025-11-04	2.4000	2.4000	2.4000	2.4000	+4.348%	4	347	+125.000%
2025-11-03	2.1000	2.3000	2.1000	2.3000	-11.538%	8	345	+134.783%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+8.333%	4	345	+107.692%
2025-10-29	2.5000	2.6800	2.4000	2.4000	-11.111%	73	349	+125.000%
2025-10-28	2.7000	2.7000	2.7000	2.7000	-6.897%	11	353	+100.000%
2025-10-27	2.9000	2.9000	2.9000	2.9000	0.000%	1	341	+86.207%
2025-10-23	2.9000	2.9000	2.9000	2.9000	-4.290%	8	341	+86.207%
2025-10-22	3.0300	3.0300	3.0300	3.0300	+5.944%	1	341	+78.218%
2025-10-21	2.8600	2.8600	2.8600	2.8600	-10.625%	1	341	+88.811%
2025-10-20	3.2000	3.2000	3.2000	3.2000	+5.263%	1	341	+68.750%
2025-10-17	3.0400	3.0400	3.0400	3.0400	+4.828%	10	341	+77.632%
2025-10-16	2.4000	3.3000	2.4000	2.9000	-5.229%	6	341	+86.207%
2025-10-15	3.0600	3.0600	3.0600	3.0600	-2.548%	1	338	+76.471%
2025-10-14	3.1400	3.1400	3.1400	3.1400	+4.667%	5	338	+71.975%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+9.489%	2	338	+80.000%
2025-10-09	2.7400	2.7400	2.7400	2.7400	-8.667%	3	338	+97.080%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+20.000%	1	335	+80.000%
2025-10-07	2.5000	2.5000	2.5000	2.5000	-9.091%	2	333	+116.000%
2025-10-03	2.7400	2.7500	2.7400	2.7500	+3.774%	4	333	+96.364%
2025-10-02	2.6500	2.6500	2.6500	2.6500	-7.666%	1	335	+103.774%
2025-10-01	2.8700	2.8700	2.8700	2.8700	-10.313%	2	335	+88.153%
2025-09-30	3.1000	3.2000	3.1000	3.2000	0.000%	22	333	+68.750%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+12.281%	1	312	+68.750%
2025-09-25	3.0000	3.0000	2.8500	2.8500	-14.671%	2	312	+89.474%
2025-09-24	3.3400	3.3400	3.3400	3.3400	+23.704%	1	311	+61.677%
2025-09-23	2.7000	2.7000	2.7000	2.7000	-8.475%	125	311	+100.000%
2025-09-22	3.0000	3.1000	2.9500	2.9500	-8.951%	9	193	+83.051%
2025-09-19	3.2400	3.2400	3.2400	3.2400	-5.814%	2	184	+66.667%
2025-09-16	3.4400	3.4400	3.4400	3.4400	-1.714%	3	182	+56.977%
2025-09-15	4.1000	4.1000	3.4500	3.5000	-14.634%	53	182	+54.286%
2025-09-12	4.1000	4.1000	4.1000	4.1000	-2.613%	3	160	+31.707%
2025-09-11	4.2800	4.2800	4.2100	4.2100	-7.064%	50	160	+28.266%
2025-09-09	4.5300	4.5300	4.5300	4.5300	-9.940%	1	120	+19.205%
2025-08-20	6.0000	6.0100	5.0300	5.0300	-5.094%	51	121	+7.356%
2025-08-13	5.3000	5.3000	5.3000	5.3000	+14.719%	2	140	+1.887%
2025-08-11	4.5000	4.6200	4.5000	4.6200	+15.500%	2	140	+16.883%
2025-08-05	4.0000	4.0000	4.0000	4.0000	-20.000%	2	139	+35.000%
2025-07-31	5.3000	5.3000	5.0000	5.0000	-14.821%	52	138	+8.000%
2025-07-30	5.8700	5.8700	5.8700	5.8700	-2.167%	2	117	-8.007%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-10.448%	1	115	-10.000%
2025-07-24	6.7000	6.7000	6.7000	6.7000	+8.065%	1	114	-19.403%
2025-07-18	6.2000	6.2000	6.2000	6.2000	-33.333%	1	115	-12.903%
2025-07-08	9.3000	9.3000	9.3000	9.3000	-2.105%	4	115	-41.935%
2025-07-07	9.5000	9.5000	9.5000	9.5000	+2.151%	1	115	-43.158%
2025-07-03	8.6000	9.3000	8.6000	9.3000	+29.167%	3	115	-41.935%
2025-06-27	7.2000	7.2000	7.2000	7.2000	+1.551%	1	115	-25.000%
2025-06-23	7.0900	7.0900	7.0900	7.0900	-9.103%	1	115	-23.836%
2025-06-17	7.8000	7.8000	7.8000	7.8000	-10.857%	50	115	-30.769%
2025-06-16	8.7500	8.7500	8.7500	8.7500	-0.568%	2	84	-38.286%
2025-06-13	8.8000	8.8000	8.8000	8.8000	-4.865%	2	85	-38.636%
2025-06-11	9.2500	9.2500	9.2500	9.2500	-4.343%	1	84	-41.622%
2025-05-29	9.6700	9.6700	9.6700	9.6700	-0.309%	1	84	-44.157%
2025-05-20	9.6400	9.7000	9.6400	9.7000	+2.105%	36	84	-44.330%
2025-05-07	9.5000	9.5000	9.5000	9.5000	-1.042%	1	61	-43.158%
2025-04-28	9.4000	9.6000	9.4000	9.6000	-9.605%	15	60	-43.750%
2025-04-24	10.6200	10.6200	10.6200	10.6200	-8.763%	1	51	-49.153%
2025-04-16	11.6400	11.6400	11.6400	11.6400	-6.205%	1	51	-53.608%
2025-04-14	12.4100	12.4100	12.4100	12.4100	+22.871%	4	50	-56.487%
2025-04-10	10.1000	10.1000	10.1000	10.1000	-3.810%	1	46	-46.535%
2025-04-09	9.0500	10.5000	9.0500	10.5000	+7.143%	4	46	-48.571%
2025-04-07	9.8000	9.8000	9.8000	9.8000	-3.162%	1	46	-44.898%
2025-04-04	10.1200	10.1200	10.1200	10.1200	-1.748%	2	46	-46.640%
2025-03-27	10.3900	10.3900	10.3000	10.3000	+15.084%	3	46	-47.573%
2025-03-24	8.9500	8.9500	8.9500	8.9500	-0.556%	1	43	-39.665%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-1.961%	2	43	-40.000%
2025-03-20	9.1800	9.1800	9.1800	9.1800	-3.368%	2	42	-41.176%
2025-03-19	9.5000	9.5000	9.5000	9.5000	0.000%	2	44	-43.158%
2025-03-18	9.5000	9.5000	9.5000	9.5000	-0.524%	1	42	-43.158%
2025-03-17	9.5500	9.5500	9.5500	9.5500	-1.241%	1	42	-43.455%
2025-03-14	9.6000	9.6700	9.6000	9.6700	-5.196%	8	42	-44.157%
2025-03-13	10.2000	10.2000	10.2000	10.2000	-6.164%	1	39	-47.059%
2025-03-12	10.8700	10.8700	10.8700	10.8700	-13.040%	1	39	-50.322%
2025-03-11	13.5000	13.5000	12.5000	12.5000	-20.786%	2	39	-56.800%
2025-03-10	15.7800	15.7800	15.7800	15.7800	+28.293%	7	39	-65.779%
2025-03-07	12.3000	12.3000	12.3000	12.3000	+15.061%	2	45	-56.098%
2025-03-05	10.6900	10.6900	10.6900	10.6900	-7.845%	2	45	-49.486%
2025-03-04	11.6000	11.6000	11.6000	11.6000	+24.731%	1	43	-53.448%
2025-02-26	9.3000	9.3000	9.3000	9.3000	+16.105%	1	42	-41.935%
2025-02-20	8.0100	8.0100	8.0100	8.0100	+3.355%	5	41	-32.584%
2025-02-12	7.8200	7.8200	7.7500	7.7500	+3.196%	2	36	-30.323%
2025-01-31	7.5100	7.5100	7.5100	7.5100	-6.592%	2	35	-28.096%
2025-01-06	8.0400	8.0400	8.0400	8.0400	-33.056%	1	34	-32.836%
2024-12-16	11.6400	12.0100	11.6400	12.0100	+1.780%	2	31	-55.037%
2024-12-13	11.8000	11.8000	11.8000	11.8000	-5.976%	2	31	-54.237%
2024-11-25	12.5500	12.5500	12.5500	12.5500	-4.198%	1	30	-56.972%
2024-11-22	13.1000	13.1000	13.1000	13.1000	+19.091%	2	30	-58.779%
2024-11-06	11.1000	11.1000	10.5600	11.0000	-2.309%	4	30	-50.909%
2024-11-05	11.2600	11.2600	11.2600	11.2600	-14.177%	1	28	-52.043%
2024-10-28	13.1200	13.1200	13.1200	13.1200	-0.076%	3	27	-58.841%
2024-10-25	13.1300	13.1300	13.1300	13.1300	-16.635%	6	28	-58.873%
2024-10-17	15.6500	15.7500	15.6000	15.7500	0.000%	27	27	-65.714%