Dark

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

EOD

Sep 29, 2026

1.28-7.246%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2800	1.2800	1.2800	1.2800	-7.246%	1	756	0.000%
2026-09-28	1.5000	1.5000	1.3000	1.3800	+10.400%	23	757	-7.246%
2026-09-25	1.2500	1.2500	1.2500	1.2500	-21.875%	3	748	+2.400%
2026-09-24	1.6000	1.6000	1.6000	1.6000	0.000%	3	750	-20.000%
2026-09-23	1.9000	1.9000	1.6000	1.6000	-3.030%	6	750	-20.000%
2026-09-22	1.7000	1.7000	1.6500	1.6500	+13.793%	4	750	-22.424%
2026-09-21	1.6000	1.6000	1.4500	1.4500	-27.500%	10	747	-11.724%
2026-09-18	1.9000	2.0000	1.8700	2.0000	+14.286%	11	743	-36.000%
2026-09-16	1.7500	1.7500	1.7500	1.7500	-12.500%	27	742	-26.857%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-13.043%	8	715	-36.000%
2026-09-10	2.3000	2.3000	2.3000	2.3000	-3.361%	2	723	-44.348%
2026-09-09	2.3400	2.3800	2.3200	2.3800	-4.032%	105	723	-46.218%
2026-09-08	2.5000	2.5000	2.3900	2.4800	-6.415%	4	620	-48.387%
2026-09-04	2.6500	2.6500	2.6500	2.6500	-14.516%	1	618	-51.698%
2026-09-01	3.5000	3.5000	3.1000	3.1000	0.000%	3	618	-58.710%
2026-08-31	3.2800	3.2800	3.1000	3.1000	-11.429%	6	617	-58.710%
2026-08-28	3.6000	3.6000	3.5000	3.5000	-15.663%	25	621	-63.429%
2026-08-26	4.1000	4.1500	4.1000	4.1500	+4.798%	5	621	-69.157%
2026-08-25	3.9600	3.9600	3.9600	3.9600	-5.714%	2	625	-67.677%
2026-08-24	4.2000	4.2000	4.2000	4.2000	+27.273%	5	625	-69.524%
2026-08-20	3.5000	3.5000	3.3000	3.3000	-21.429%	2	621	-61.212%
2026-08-19	4.1000	4.2000	4.1000	4.2000	-6.874%	18	622	-69.524%
2026-08-18	4.4600	4.5100	4.4600	4.5100	-7.959%	282	619	-71.619%
2026-08-13	4.9000	4.9000	4.9000	4.9000	-3.922%	1	585	-73.878%
2026-08-12	5.1000	5.1000	5.1000	5.1000	-8.929%	12	585	-74.902%
2026-08-06	5.5000	5.6000	5.5000	5.6000	+3.704%	13	585	-77.143%
2026-08-05	5.4000	5.4000	5.4000	5.4000	+19.205%	3	592	-76.296%
2026-08-04	4.7300	4.7300	4.5300	4.5300	-9.036%	5	592	-71.744%
2026-07-31	4.9800	4.9800	4.9800	4.9800	-23.385%	1	590	-74.297%
2026-07-28	6.8000	6.8000	6.5000	6.5000	+20.370%	27	591	-80.308%
2026-07-27	5.5000	5.5000	5.4000	5.4000	+5.882%	14	593	-76.296%
2026-07-24	5.0000	5.1000	4.9000	5.1000	+10.870%	23	598	-74.902%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-16.364%	14	615	-72.174%
2026-07-20	5.5000	5.5000	5.5000	5.5000	-11.290%	5	619	-76.727%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+21.569%	4	624	-79.355%
2026-07-15	5.1000	5.5000	5.1000	5.1000	-10.526%	65	624	-74.902%
2026-07-10	5.4000	5.7000	5.4000	5.7000	+5.556%	12	575	-77.544%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-21.739%	1	565	-76.296%
2026-07-07	7.9000	7.9000	6.8000	6.9000	+13.115%	12	566	-81.449%
2026-07-06	6.6000	6.6000	6.1000	6.1000	-10.294%	7	576	-79.016%
2026-07-02	6.8000	6.9000	6.8000	6.8000	+25.926%	12	587	-81.176%
2026-06-30	5.3000	5.8000	5.3000	5.4000	+0.746%	12	587	-76.296%
2026-06-25	5.3000	5.3600	5.3000	5.3600	-9.153%	354	593	-76.119%
2026-06-24	5.5000	6.2000	5.5000	5.9000	+6.115%	13	601	-78.305%
2026-06-23	5.6000	5.6000	5.5000	5.5600	+15.833%	14	599	-76.978%
2026-06-22	4.8000	4.8000	4.8000	4.8000	-11.111%	1	594	-73.333%
2026-06-18	5.4000	5.4000	5.4000	5.4000	-6.412%	1	593	-76.296%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+13.137%	1	593	-77.816%
2026-06-12	5.1000	5.1000	5.1000	5.1000	0.000%	2	592	-74.902%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+15.909%	1	592	-74.902%
2026-06-09	4.4000	4.5000	4.4000	4.4000	-10.204%	12	592	-70.909%
2026-06-05	4.4000	4.9000	4.4000	4.9000	+33.880%	5	592	-73.878%
2026-06-04	3.6600	3.6600	3.6600	3.6600	-34.643%	4	591	-65.027%
2026-05-29	5.5000	5.6000	5.5000	5.6000	+5.860%	5	595	-77.143%
2026-05-27	5.2900	5.2900	5.2900	5.2900	+3.725%	1	591	-75.803%
2026-05-21	5.0000	5.1000	5.0000	5.1000	-2.111%	5	591	-74.902%
2026-05-20	5.2100	5.2100	5.2100	5.2100	+0.579%	1	586	-75.432%
2026-05-18	5.3900	5.3900	4.9000	5.1800	+29.500%	186	560	-75.290%
2026-05-11	4.2000	4.2000	4.0000	4.0000	+2.041%	3	560	-68.000%
2026-05-05	3.9200	3.9200	3.9200	3.9200	+46.269%	1	557	-67.347%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+3.077%	1	556	-52.239%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-5.455%	1	556	-50.769%
2026-04-21	3.2000	3.2000	2.7500	2.7500	-8.333%	9	555	-53.455%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-16.667%	3	555	-57.333%
2026-04-17	3.5500	3.6000	3.5500	3.6000	+22.867%	8	555	-64.444%
2026-04-16	2.9300	2.9300	2.9300	2.9300	-5.484%	1	550	-56.314%
2026-04-13	3.1000	3.1000	2.9700	3.1000	-6.061%	5	551	-58.710%
2026-04-10	3.4000	3.4000	3.3000	3.3000	-13.158%	2	554	-61.212%
2026-04-09	3.8000	3.8000	3.8000	3.8000	0.000%	1	552	-66.316%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+8.571%	1	552	-66.316%
2026-04-07	3.7000	3.7000	3.5000	3.5000	-14.634%	3	551	-63.429%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+7.895%	1	551	-68.780%
2026-03-31	3.9500	3.9500	3.8000	3.8000	-9.524%	6	550	-66.316%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-2.326%	2	545	-69.524%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-8.511%	1	545	-70.233%
2026-03-19	5.1000	5.1000	4.7000	4.7000	-17.544%	4	544	-72.766%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-5.000%	1	543	-77.544%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-5.660%	1	542	-78.667%
2026-03-11	6.3600	6.3600	6.3600	6.3600	-19.494%	10	542	-79.874%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-0.629%	2	550	-83.797%
2026-03-06	7.5000	7.9500	7.5000	7.9500	-0.625%	11	552	-83.899%
2026-03-05	7.9000	8.6000	7.9000	8.0000	-29.204%	80	559	-84.000%
2026-02-27	11.3000	11.3000	11.3000	11.3000	+18.947%	5	617	-88.673%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-3.553%	1	612	-86.526%
2026-02-25	9.8500	9.8500	9.8500	9.8500	-1.500%	1	613	-87.005%
2026-02-23	8.8000	10.0000	8.8000	10.0000	+8.696%	21	613	-87.200%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-3.967%	350	607	-86.087%
2026-02-13	9.5800	9.5800	9.5800	9.5800	-4.200%	4	260	-86.639%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+19.048%	2	260	-87.200%
2026-02-11	8.6000	8.6000	8.4000	8.4000	+10.526%	3	260	-84.762%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-5.590%	3	259	-83.158%
2026-02-06	8.0500	8.0500	8.0500	8.0500	-5.294%	1	259	-84.099%
2026-02-04	8.0000	8.5700	8.0000	8.5000	+15.646%	15	259	-84.941%
2026-02-03	6.8900	7.3500	6.8100	7.3500	+8.088%	11	266	-82.585%
2026-02-02	6.0000	6.8000	6.0000	6.8000	+38.776%	4	266	-81.176%
2026-01-30	5.4000	6.0000	4.8000	4.9000	+36.872%	151	266	-73.878%
2026-01-29	3.5800	3.5800	3.5800	3.5800	-13.527%	1	262	-64.246%
2026-01-26	4.1400	4.1400	4.1400	4.1400	+8.947%	2	261	-69.082%
2026-01-23	4.1000	4.1000	3.8000	3.8000	-2.564%	4	261	-66.316%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+11.748%	116	262	-67.179%
2026-01-21	3.4900	3.4900	3.4900	3.4900	-7.672%	7	378	-63.324%
2026-01-20	2.9500	3.7800	2.9500	3.7800	+14.545%	42	378	-66.138%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+5.431%	13	392	-61.212%
2026-01-15	3.1300	3.1300	3.1300	3.1300	-13.774%	1	392	-59.105%
2026-01-14	3.3000	3.6300	3.3000	3.6300	+45.200%	27	392	-64.738%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-7.407%	1	369	-48.800%
2026-01-09	2.7000	2.7000	2.7000	2.7000	+87.500%	2	369	-52.593%
2026-01-05	1.4700	1.4700	1.4400	1.4400	-24.211%	11	367	-11.111%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-6.404%	8	361	-32.632%
2025-12-30	2.0300	2.0300	2.0300	2.0300	-5.581%	4	353	-36.946%
2025-12-23	2.1600	2.1600	1.9500	2.1500	+13.158%	7	353	-40.465%
2025-12-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	353	-32.632%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-20.833%	2	353	-32.632%
2025-12-17	2.4000	2.4000	2.4000	2.4000	-8.046%	8	353	-46.667%
2025-12-16	2.6100	2.6100	2.6100	2.6100	-34.750%	1	361	-50.958%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+25.786%	50	360	-68.000%
2025-12-01	2.8700	3.1800	2.8700	3.1800	+6.000%	26	373	-59.748%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-16.667%	5	348	-57.333%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+20.000%	1	348	-64.444%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+2.740%	2	348	-57.333%
2025-11-19	3.1000	3.1000	2.9200	2.9200	-2.990%	3	350	-56.164%
2025-11-18	3.0100	3.0100	3.0100	3.0100	-5.643%	2	349	-57.475%
2025-11-07	3.1900	3.1900	3.1900	3.1900	+6.333%	12	349	-59.875%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+25.000%	2	349	-57.333%
2025-11-04	2.4000	2.4000	2.4000	2.4000	+4.348%	4	347	-46.667%
2025-11-03	2.1000	2.3000	2.1000	2.3000	-11.538%	8	345	-44.348%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+8.333%	4	345	-50.769%
2025-10-29	2.5000	2.6800	2.4000	2.4000	-11.111%	73	349	-46.667%
2025-10-28	2.7000	2.7000	2.7000	2.7000	-6.897%	11	353	-52.593%
2025-10-27	2.9000	2.9000	2.9000	2.9000	0.000%	1	341	-55.862%
2025-10-23	2.9000	2.9000	2.9000	2.9000	-4.290%	8	341	-55.862%
2025-10-22	3.0300	3.0300	3.0300	3.0300	+5.944%	1	341	-57.756%
2025-10-21	2.8600	2.8600	2.8600	2.8600	-10.625%	1	341	-55.245%
2025-10-20	3.2000	3.2000	3.2000	3.2000	+5.263%	1	341	-60.000%
2025-10-17	3.0400	3.0400	3.0400	3.0400	+4.828%	10	341	-57.895%
2025-10-16	2.4000	3.3000	2.4000	2.9000	-5.229%	6	341	-55.862%
2025-10-15	3.0600	3.0600	3.0600	3.0600	-2.548%	1	338	-58.170%
2025-10-14	3.1400	3.1400	3.1400	3.1400	+4.667%	5	338	-59.236%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+9.489%	2	338	-57.333%
2025-10-09	2.7400	2.7400	2.7400	2.7400	-8.667%	3	338	-53.285%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+20.000%	1	335	-57.333%
2025-10-07	2.5000	2.5000	2.5000	2.5000	-9.091%	2	333	-48.800%
2025-10-03	2.7400	2.7500	2.7400	2.7500	+3.774%	4	333	-53.455%
2025-10-02	2.6500	2.6500	2.6500	2.6500	-7.666%	1	335	-51.698%
2025-10-01	2.8700	2.8700	2.8700	2.8700	-10.313%	2	335	-55.401%
2025-09-30	3.1000	3.2000	3.1000	3.2000	0.000%	22	333	-60.000%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+12.281%	1	312	-60.000%
2025-09-25	3.0000	3.0000	2.8500	2.8500	-14.671%	2	312	-55.088%
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	-52.593%
2025-09-22	3.0000	3.1000	2.9500	2.9500	-8.951%	9	193	-56.610%
2025-09-19	3.2400	3.2400	3.2400	3.2400	-5.814%	2	184	-60.494%
2025-09-16	3.4400	3.4400	3.4400	3.4400	-1.714%	3	182	-62.791%
2025-09-15	4.1000	4.1000	3.4500	3.5000	-14.634%	53	182	-63.429%
2025-09-12	4.1000	4.1000	4.1000	4.1000	-2.613%	3	160	-68.780%
2025-09-11	4.2800	4.2800	4.2100	4.2100	-7.064%	50	160	-69.596%
2025-09-09	4.5300	4.5300	4.5300	4.5300	-9.940%	1	120	-71.744%
2025-08-20	6.0000	6.0100	5.0300	5.0300	-5.094%	51	121	-74.553%
2025-08-13	5.3000	5.3000	5.3000	5.3000	+14.719%	2	140	-75.849%
2025-08-11	4.5000	4.6200	4.5000	4.6200	+15.500%	2	140	-72.294%
2025-08-05	4.0000	4.0000	4.0000	4.0000	-20.000%	2	139	-68.000%
2025-07-31	5.3000	5.3000	5.0000	5.0000	-14.821%	52	138	-74.400%
2025-07-30	5.8700	5.8700	5.8700	5.8700	-2.167%	2	117	-78.194%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-10.448%	1	115	-78.667%
2025-07-24	6.7000	6.7000	6.7000	6.7000	+8.065%	1	114	-80.896%
2025-07-18	6.2000	6.2000	6.2000	6.2000	-33.333%	1	115	-79.355%
2025-07-08	9.3000	9.3000	9.3000	9.3000	-2.105%	4	115	-86.237%
2025-07-07	9.5000	9.5000	9.5000	9.5000	+2.151%	1	115	-86.526%
2025-07-03	8.6000	9.3000	8.6000	9.3000	+29.167%	3	115	-86.237%
2025-06-27	7.2000	7.2000	7.2000	7.2000	+1.551%	1	115	-82.222%
2025-06-23	7.0900	7.0900	7.0900	7.0900	-9.103%	1	115	-81.946%
2025-06-17	7.8000	7.8000	7.8000	7.8000	-10.857%	50	115	-83.590%
2025-06-16	8.7500	8.7500	8.7500	8.7500	-0.568%	2	84	-85.371%
2025-06-13	8.8000	8.8000	8.8000	8.8000	-4.865%	2	85	-85.455%
2025-06-11	9.2500	9.2500	9.2500	9.2500	-4.343%	1	84	-86.162%
2025-05-29	9.6700	9.6700	9.6700	9.6700	-0.309%	1	84	-86.763%
2025-05-20	9.6400	9.7000	9.6400	9.7000	+2.105%	36	84	-86.804%
2025-05-07	9.5000	9.5000	9.5000	9.5000	-1.042%	1	61	-86.526%
2025-04-28	9.4000	9.6000	9.4000	9.6000	-9.605%	15	60	-86.667%
2025-04-24	10.6200	10.6200	10.6200	10.6200	-8.763%	1	51	-87.947%
2025-04-16	11.6400	11.6400	11.6400	11.6400	-6.205%	1	51	-89.003%
2025-04-14	12.4100	12.4100	12.4100	12.4100	+22.871%	4	50	-89.686%
2025-04-10	10.1000	10.1000	10.1000	10.1000	-3.810%	1	46	-87.327%
2025-04-09	9.0500	10.5000	9.0500	10.5000	+7.143%	4	46	-87.810%
2025-04-07	9.8000	9.8000	9.8000	9.8000	-3.162%	1	46	-86.939%
2025-04-04	10.1200	10.1200	10.1200	10.1200	-1.748%	2	46	-87.352%
2025-03-27	10.3900	10.3900	10.3000	10.3000	+15.084%	3	46	-87.573%
2025-03-24	8.9500	8.9500	8.9500	8.9500	-0.556%	1	43	-85.698%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-1.961%	2	43	-85.778%
2025-03-20	9.1800	9.1800	9.1800	9.1800	-3.368%	2	42	-86.057%
2025-03-19	9.5000	9.5000	9.5000	9.5000	0.000%	2	44	-86.526%
2025-03-18	9.5000	9.5000	9.5000	9.5000	-0.524%	1	42	-86.526%
2025-03-17	9.5500	9.5500	9.5500	9.5500	-1.241%	1	42	-86.597%
2025-03-14	9.6000	9.6700	9.6000	9.6700	-5.196%	8	42	-86.763%
2025-03-13	10.2000	10.2000	10.2000	10.2000	-6.164%	1	39	-87.451%
2025-03-12	10.8700	10.8700	10.8700	10.8700	-13.040%	1	39	-88.224%
2025-03-11	13.5000	13.5000	12.5000	12.5000	-20.786%	2	39	-89.760%
2025-03-10	15.7800	15.7800	15.7800	15.7800	+28.293%	7	39	-91.888%
2025-03-07	12.3000	12.3000	12.3000	12.3000	+15.061%	2	45	-89.593%
2025-03-05	10.6900	10.6900	10.6900	10.6900	-7.845%	2	45	-88.026%
2025-03-04	11.6000	11.6000	11.6000	11.6000	+24.731%	1	43	-88.966%
2025-02-26	9.3000	9.3000	9.3000	9.3000	+16.105%	1	42	-86.237%
2025-02-20	8.0100	8.0100	8.0100	8.0100	+3.355%	5	41	-84.020%
2025-02-12	7.8200	7.8200	7.7500	7.7500	+3.196%	2	36	-83.484%
2025-01-31	7.5100	7.5100	7.5100	7.5100	-6.592%	2	35	-82.956%
2025-01-06	8.0400	8.0400	8.0400	8.0400	-33.056%	1	34	-84.080%
2024-12-16	11.6400	12.0100	11.6400	12.0100	+1.780%	2	31	-89.342%
2024-12-13	11.8000	11.8000	11.8000	11.8000	-5.976%	2	31	-89.153%
2024-11-25	12.5500	12.5500	12.5500	12.5500	-4.198%	1	30	-89.801%
2024-11-22	13.1000	13.1000	13.1000	13.1000	+19.091%	2	30	-90.229%
2024-11-06	11.1000	11.1000	10.5600	11.0000	-2.309%	4	30	-88.364%
2024-11-05	11.2600	11.2600	11.2600	11.2600	-14.177%	1	28	-88.632%
2024-10-28	13.1200	13.1200	13.1200	13.1200	-0.076%	3	27	-90.244%
2024-10-25	13.1300	13.1300	13.1300	13.1300	-16.635%	6	28	-90.251%
2024-10-17	15.6500	15.7500	15.6000	15.7500	0.000%	27	27	-91.873%