Dark

CLMT20270115C20
CLMT Jan 15 2027 20.00 Call (CLMT270115C00020000)
option OPRA

EOD

Jul 29, 2026

23.46+4.313%(+0.97)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	23.2500	23.5600	23.2500	23.4600	+4.313%	34	1,609	0.000%
2026-07-16	22.2800	22.4900	22.2800	22.4900	+5.935%	6	1,643	+4.313%
2026-07-13	21.2300	21.2300	21.2300	21.2300	+5.727%	1	1,649	+10.504%
2026-07-10	19.9400	20.4200	19.9400	20.0800	+17.427%	156	1,650	+16.833%
2026-06-29	17.1000	17.1000	17.1000	17.1000	+5.556%	2	1,733	+37.193%
2026-06-26	16.0000	16.2000	16.0000	16.2000	+9.831%	11	1,735	+44.815%
2026-06-25	14.6800	14.7500	14.6800	14.7500	+0.889%	14	1,745	+59.051%
2026-06-23	14.6200	14.6200	14.6200	14.6200	+2.813%	10	1,759	+60.465%
2026-06-22	14.2200	14.2200	14.2200	14.2200	+4.559%	2	1,769	+64.979%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-1.449%	5	1,766	+72.500%
2026-06-16	13.5000	13.8000	13.5000	13.8000	-8.000%	12	1,766	+70.000%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-9.091%	5	1,754	+56.400%
2026-06-09	16.5000	16.5000	16.5000	16.5000	-5.172%	1	1,749	+42.182%
2026-06-05	17.8000	17.8000	17.4000	17.4000	+0.870%	60	1,750	+34.828%
2026-06-02	17.3200	17.3200	17.2200	17.2500	+26.374%	240	1,740	+36.000%
2026-05-21	13.8000	13.8000	13.6500	13.6500	+1.036%	100	1,980	+71.868%
2026-05-12	13.5100	13.5100	13.5100	13.5100	-5.326%	10	1,980	+73.649%
2026-05-11	14.5500	14.5500	14.2500	14.2700	-7.338%	31	1,970	+64.401%
2026-05-08	14.6000	15.4000	13.9500	15.4000	-3.145%	60	1,991	+52.338%
2026-05-07	15.1000	15.9000	15.1000	15.9000	-2.454%	6	1,981	+47.547%
2026-05-06	16.1900	16.3000	16.1900	16.3000	-6.697%	2	1,975	+43.926%
2026-05-05	16.9000	17.4700	16.9000	17.4700	+22.168%	11	1,977	+34.287%
2026-04-30	14.3400	14.3400	14.2500	14.3000	+17.213%	30	1,968	+64.056%
2026-04-28	12.2000	12.2000	12.2000	12.2000	-5.864%	5	1,998	+92.295%
2026-04-24	12.9000	12.9600	12.9000	12.9600	-8.732%	25	1,993	+81.019%
2026-04-20	14.2000	14.2000	14.2000	14.2000	+4.412%	5	1,968	+65.211%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-1.449%	5	1,963	+72.500%
2026-04-15	13.8000	13.8000	13.8000	13.8000	-16.364%	1	1,968	+70.000%
2026-04-07	16.8000	16.8000	16.5000	16.5000	-0.841%	30	1,969	+42.182%
2026-04-06	17.0200	17.0200	16.6400	16.6400	+2.843%	21	1,939	+40.986%
2026-04-01	16.1800	16.1800	16.1800	16.1800	-10.111%	6	1,949	+44.994%
2026-03-31	18.0000	18.0000	18.0000	18.0000	+4.530%	1	1,955	+30.333%
2026-03-30	16.5500	17.5400	16.5500	17.2200	+59.740%	33	1,956	+36.237%
2026-03-20	10.9000	10.9000	10.7800	10.7800	-16.434%	20	1,989	+117.625%
2026-03-09	13.0000	13.0000	12.9000	12.9000	+5.220%	10	1,969	+81.860%
2026-03-05	12.3000	12.3000	12.2600	12.2600	+21.990%	10	1,959	+91.354%
2026-03-02	10.7000	10.7000	10.0500	10.0500	+3.077%	40	1,969	+133.433%
2026-02-27	9.9000	9.9000	9.7500	9.7500	-21.371%	60	1,939	+140.615%
2026-02-26	12.5300	12.6200	12.4000	12.4000	+3.333%	30	1,979	+89.194%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+12.360%	5	2,009	+95.500%
2026-02-23	10.8500	10.8500	10.6800	10.6800	-2.555%	11	2,014	+119.663%
2026-02-20	10.9000	10.9600	10.9000	10.9600	-8.667%	17	2,005	+114.051%
2026-02-19	11.9500	12.0000	11.9500	12.0000	-0.415%	67	2,022	+95.500%
2026-02-18	12.1000	12.1000	12.0500	12.0500	+5.702%	100	2,085	+94.689%
2026-02-17	11.2500	11.4000	10.8800	11.4000	+0.441%	92	2,135	+105.789%
2026-02-13	10.0500	11.3500	10.0500	11.3500	+24.044%	9	2,191	+106.696%
2026-02-12	8.8800	9.1500	8.8800	9.1500	+2.578%	22	2,191	+156.393%
2026-02-11	8.9200	8.9200	8.9200	8.9200	+6.826%	10	2,169	+163.004%
2026-02-10	8.3000	8.3500	8.3000	8.3500	-5.114%	5	2,159	+180.958%
2026-02-09	8.8000	8.8500	8.8000	8.8000	+6.024%	50	2,158	+166.591%
2026-02-06	7.9800	8.3000	7.9800	8.3000	+1.966%	56	2,208	+182.651%
2026-02-04	8.2000	8.2500	8.1400	8.1400	+21.856%	54	2,254	+188.206%
2026-02-02	6.6800	6.6800	6.6800	6.6800	+15.771%	5	2,308	+251.198%
2026-01-26	5.5200	5.7700	5.5200	5.7700	+8.868%	22	2,313	+306.586%
2026-01-23	5.5200	5.5200	5.2200	5.3000	+7.071%	34	2,291	+342.642%
2026-01-21	4.9500	4.9500	4.9500	4.9500	-1.000%	10	2,257	+373.939%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+2.041%	4	2,247	+369.200%
2026-01-16	4.9000	4.9000	4.9000	4.9000	-10.420%	4	2,243	+378.776%
2026-01-15	5.5200	5.5200	5.4000	5.4700	+16.631%	72	2,243	+328.885%
2026-01-09	4.6900	4.6900	4.6900	4.6900	+1.957%	1	2,171	+400.213%
2026-01-08	4.6000	4.6000	4.6000	4.6000	+0.877%	51	2,171	+410.000%
2026-01-06	3.8200	4.5600	3.8200	4.5600	-0.870%	187	2,122	+414.474%
2026-01-05	5.0000	5.0100	4.6000	4.6000	+2.222%	51	1,989	+410.000%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-1.099%	10	1,988	+421.333%
2025-12-30	4.5500	4.5700	4.5500	4.5500	+2.247%	25	1,988	+415.604%
2025-12-26	4.4500	4.5000	4.4000	4.4500	-3.261%	60	1,988	+427.191%
2025-12-17	4.5500	4.6000	4.5500	4.6000	-13.371%	25	1,988	+410.000%
2025-12-15	5.2500	5.7000	5.2500	5.3100	-3.455%	86	1,963	+341.808%
2025-12-12	5.2400	5.5000	5.2000	5.5000	+7.843%	56	1,879	+326.545%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+7.368%	5	1,845	+360.000%
2025-12-10	4.6800	4.7500	4.6800	4.7500	+1.064%	54	1,840	+393.895%
2025-12-05	4.7000	4.7000	4.7000	4.7000	-0.424%	1	1,884	+399.149%
2025-12-03	4.7200	4.7200	4.7200	4.7200	-1.667%	20	1,883	+397.034%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+2.564%	25	1,903	+388.750%
2025-11-26	4.5000	4.6800	4.5000	4.6800	+8.837%	10	1,938	+401.282%
2025-11-25	4.4000	4.4000	4.3000	4.3000	+2.381%	30	1,938	+445.581%
2025-11-21	4.1000	4.2000	4.1000	4.2000	-6.667%	30	1,938	+458.571%
2025-11-20	4.5000	4.5000	4.5000	4.5000	0.000%	6	1,918	+421.333%
2025-11-19	4.7100	4.7100	4.5000	4.5000	-9.091%	32	1,923	+421.333%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+5.319%	3	1,901	+373.939%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-0.634%	10	1,898	+399.149%
2025-11-14	4.9300	4.9300	4.7300	4.7300	-1.458%	2	1,888	+395.983%
2025-11-13	4.8000	4.8000	4.8000	4.8000	-6.796%	2	1,888	+388.750%
2025-11-12	5.1500	5.1500	5.1500	5.1500	-1.152%	12	1,886	+355.534%
2025-11-11	5.4000	5.4000	5.2100	5.2100	-2.799%	11	1,874	+350.288%
2025-11-10	5.4000	5.4000	5.3400	5.3600	+1.323%	215	1,863	+337.687%
2025-11-07	5.4500	5.4500	4.8000	5.2900	-3.818%	241	2,038	+343.478%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-3.678%	1	1,996	+326.545%
2025-11-04	5.7100	5.7100	5.7100	5.7100	+5.157%	1	1,995	+310.858%
2025-10-30	5.4300	5.4300	5.4300	5.4300	-3.036%	2	1,996	+332.044%
2025-10-29	5.7000	5.7000	5.6000	5.6000	-2.098%	2	1,996	+318.929%
2025-10-28	5.7200	5.7200	5.7200	5.7200	-0.348%	1	1,998	+310.140%
2025-10-27	5.7400	5.7400	5.7400	5.7400	-2.876%	5	1,993	+308.711%
2025-10-23	5.6900	6.0000	5.6700	5.9100	+12.357%	514	1,993	+296.954%
2025-10-22	5.5400	5.5800	5.2600	5.2600	+7.347%	4	2,124	+346.008%
2025-10-21	4.9000	4.9000	4.9000	4.9000	+4.255%	1	2,126	+378.776%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-7.480%	3	2,125	+399.149%
2025-10-16	5.0800	5.0800	5.0800	5.0800	+1.600%	4	2,122	+361.811%
2025-10-15	5.2400	5.6000	5.0000	5.0000	+4.167%	11	2,118	+369.200%
2025-10-14	4.9600	4.9600	4.8000	4.8000	+2.128%	75	2,107	+388.750%
2025-10-13	4.5000	4.7000	4.5000	4.7000	+9.302%	106	2,182	+399.149%
2025-10-10	4.5500	4.5500	4.3000	4.3000	-12.424%	27	2,276	+445.581%
2025-10-09	4.7200	4.9100	4.7200	4.9100	-1.800%	27	2,253	+377.800%
2025-10-08	4.8900	5.0400	4.8900	5.0000	-1.186%	50	2,280	+369.200%
2025-10-06	5.0600	5.0600	5.0600	5.0600	+2.222%	1	2,330	+363.636%
2025-10-03	4.9500	4.9500	4.9500	4.9500	-5.172%	1	2,329	+373.939%
2025-09-26	5.3500	5.3500	5.2000	5.2200	-1.509%	422	2,330	+349.425%
2025-09-25	5.3000	5.3400	5.2000	5.3000	0.000%	290	2,663	+342.642%
2025-09-24	5.2100	5.3000	5.2100	5.3000	-3.636%	30	2,944	+342.642%
2025-09-23	5.5000	5.5000	5.5000	5.5000	+4.364%	25	2,964	+326.545%
2025-09-19	5.3400	5.3400	5.2700	5.2700	-3.480%	6	2,964	+345.161%
2025-09-18	5.4600	5.4600	5.4600	5.4600	-1.444%	1	2,958	+329.670%
2025-09-17	5.8000	5.8400	5.5400	5.5400	-6.102%	105	2,959	+323.466%
2025-09-16	5.1800	5.9000	5.1800	5.9000	+25.532%	23	2,926	+297.627%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+4.444%	1	2,905	+399.149%
2025-09-12	4.5000	4.5000	4.5000	4.5000	-4.255%	25	2,904	+421.333%
2025-09-10	4.7000	4.8000	4.7000	4.7000	-8.203%	39	2,879	+399.149%
2025-09-09	5.1200	5.1200	5.1200	5.1200	+8.936%	12	2,870	+358.203%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-3.093%	10	2,858	+399.149%
2025-09-05	4.8000	4.8500	4.8000	4.8500	+7.778%	50	2,848	+383.711%
2025-09-04	4.7000	4.7000	4.5000	4.5000	+4.895%	2	2,848	+421.333%
2025-09-03	4.2900	4.2900	4.2900	4.2900	+7.519%	2	2,846	+446.853%
2025-09-02	4.0000	4.0000	3.9900	3.9900	-1.966%	17	2,844	+487.970%
2025-08-29	4.0000	4.1100	4.0000	4.0700	+8.533%	16	2,827	+476.413%
2025-08-26	4.0800	4.0800	3.7000	3.7500	-10.072%	173	2,827	+525.600%
2025-08-25	4.2200	4.4000	4.1700	4.1700	+8.312%	100	2,733	+462.590%
2025-08-22	3.4000	3.9500	3.4000	3.8500	+16.667%	708	2,680	+509.351%
2025-08-21	3.2000	3.3500	3.2000	3.3000	+35.246%	158	2,084	+610.909%
2025-08-19	2.4400	2.4400	2.4400	2.4400	-3.937%	1	1,961	+861.475%
2025-08-18	2.5400	2.5400	2.5400	2.5400	-7.636%	2	1,962	+823.622%
2025-08-15	2.7800	2.7800	2.7500	2.7500	+5.769%	70	1,964	+753.091%
2025-08-14	2.7000	2.7100	2.6000	2.6000	-3.704%	825	1,894	+802.308%
2025-08-11	2.6500	2.7000	2.6500	2.7000	-18.182%	125	2,366	+768.889%
2025-08-08	3.6500	3.6500	3.3000	3.3000	-4.348%	132	2,242	+610.909%
2025-08-07	3.4500	3.4500	3.4500	3.4500	-8.245%	3	2,110	+580.000%
2025-08-06	3.7600	3.7600	3.7600	3.7600	+0.804%	3	2,107	+523.936%
2025-08-04	3.7300	3.7300	3.7300	3.7300	-4.359%	1	2,110	+528.954%
2025-08-01	3.9000	3.9000	3.9000	3.9000	-8.235%	2	2,109	+501.538%
2025-07-30	4.2500	4.2500	4.2500	4.2500	-7.609%	75	2,107	+452.000%
2025-07-29	4.7500	4.7500	4.5000	4.6000	-7.071%	130	2,032	+410.000%
2025-07-25	4.9500	4.9500	4.9500	4.9500	-3.883%	25	1,910	+373.939%
2025-07-24	5.0900	5.2200	5.0200	5.1500	+7.292%	475	1,885	+355.534%
2025-07-22	4.9800	4.9800	4.8000	4.8000	+6.430%	2	1,410	+388.750%
2025-07-17	4.5000	4.5100	4.5000	4.5100	+0.222%	3	1,410	+420.177%
2025-07-16	4.5400	4.5600	4.5000	4.5000	-4.255%	100	1,413	+421.333%
2025-07-15	4.7000	4.7000	4.7000	4.7000	-9.615%	13	1,392	+399.149%
2025-07-11	5.0200	5.2000	5.0200	5.2000	+10.638%	19	1,405	+351.154%
2025-07-09	4.9000	4.9000	4.7000	4.7000	-6.000%	10	1,386	+399.149%
2025-07-08	5.2000	5.2000	5.0000	5.0000	-9.091%	2	1,376	+369.200%
2025-07-07	5.5000	5.5000	5.5000	5.5000	+2.421%	1	1,376	+326.545%
2025-07-03	4.9800	5.3700	4.9800	5.3700	+5.501%	9	1,368	+336.872%
2025-07-02	5.0900	5.0900	5.0900	5.0900	+6.042%	1	1,368	+360.904%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-4.573%	5	1,367	+388.750%
2025-06-23	5.0200	5.0600	5.0200	5.0300	-2.330%	4	1,365	+366.402%
2025-06-20	5.2000	5.2000	5.1500	5.1500	-2.830%	350	1,369	+355.534%
2025-06-18	5.3000	5.3000	5.3000	5.3000	-3.636%	20	1,524	+342.642%
2025-06-17	5.6600	5.6700	5.4700	5.5000	-0.722%	29	1,524	+326.545%
2025-06-16	5.0000	5.6600	4.9700	5.5400	+21.758%	162	1,501	+323.466%
2025-06-13	4.3000	4.8000	4.2000	4.5500	+16.967%	1,664	1,340	+415.604%
2025-06-12	3.9600	3.9600	3.8000	3.8900	+2.368%	468	1,317	+503.085%
2025-06-10	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,552	+517.368%
2025-06-06	3.6900	3.6900	3.6000	3.6000	+5.263%	30	1,550	+551.667%
2025-06-05	3.5000	3.5000	3.4200	3.4200	+14.000%	53	1,535	+585.965%
2025-06-04	3.1500	3.1500	3.0000	3.0000	-17.808%	58	1,440	+682.000%
2025-06-03	3.7000	3.7000	3.6500	3.6500	-13.095%	20	1,440	+542.740%
2025-05-30	4.0000	4.2000	4.0000	4.2000	+5.000%	28	1,420	+458.571%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+5.263%	2	1,433	+486.500%
2025-05-15	3.8000	3.8000	3.8000	3.8000	-6.173%	2	1,433	+517.368%
2025-05-14	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,431	+479.259%
2025-05-13	4.1500	4.2000	4.1500	4.2000	+27.273%	10	1,430	+458.571%
2025-05-09	3.3000	3.3000	3.3000	3.3000	+17.857%	2	1,420	+610.909%
2025-05-07	2.8000	2.8000	2.8000	2.8000	+0.358%	4	1,419	+737.857%
2025-05-02	2.7900	2.7900	2.7900	2.7900	+13.878%	20	1,415	+740.860%
2025-04-30	2.4900	2.5000	2.4500	2.4500	-12.500%	79	1,415	+857.551%
2025-04-29	2.8000	2.8000	2.7900	2.8000	+12.000%	119	1,336	+737.857%
2025-04-24	2.3000	2.5100	2.3000	2.5000	+13.636%	51	1,221	+838.400%
2025-04-23	2.2500	2.2500	2.2000	2.2000	+4.762%	7	1,207	+966.364%
2025-04-21	2.1000	2.1000	2.1000	2.1000	+14.754%	2	1,208	+1,017.143%
2025-04-10	1.8300	1.9000	1.8200	1.8300	-18.667%	65	1,206	+1,181.967%
2025-04-09	1.5700	2.2500	1.5000	2.2500	+27.119%	93	1,141	+942.667%
2025-04-08	1.7700	1.7700	1.7700	1.7700	-16.114%	1	1,123	+1,225.424%
2025-04-04	2.3500	2.3500	1.9900	2.1100	-24.643%	60	1,122	+1,011.848%
2025-04-03	3.1000	3.1000	2.8000	2.8000	-18.367%	50	1,094	+737.857%
2025-04-02	3.4300	3.4300	3.4300	3.4300	+3.313%	4	1,065	+583.965%
2025-04-01	3.0000	3.3200	3.0000	3.3200	-2.353%	56	1,065	+606.627%
2025-03-31	3.4000	3.4000	3.4000	3.4000	-5.028%	41	1,009	+590.000%
2025-03-28	3.4300	3.5800	3.4000	3.5800	-0.831%	110	968	+555.307%
2025-03-27	3.4000	3.6100	3.3400	3.6100	+20.333%	44	1,013	+549.861%
2025-03-25	3.0000	3.0000	3.0000	3.0000	-9.091%	1	969	+682.000%
2025-03-21	3.3800	3.3800	3.3000	3.3000	-8.333%	110	968	+610.909%
2025-03-20	3.6100	3.6100	3.6000	3.6000	+5.882%	11	923	+551.667%
2025-03-18	3.4000	3.4000	3.4000	3.4000	-4.494%	11	912	+590.000%
2025-03-17	3.4900	3.5800	3.4900	3.5600	+51.489%	6	901	+558.989%
2025-03-13	2.5500	2.5500	2.3500	2.3500	-6.000%	65	905	+898.298%
2025-03-12	2.3500	2.5000	2.2700	2.5000	+8.696%	25	905	+838.400%
2025-03-11	2.3000	2.3000	2.0000	2.3000	0.000%	69	880	+920.000%
2025-03-10	2.7300	2.7400	2.1800	2.3000	-22.819%	66	811	+920.000%
2025-03-07	3.1700	3.1800	2.9800	2.9800	-3.247%	38	780	+687.248%
2025-03-06	3.1000	3.1000	3.0800	3.0800	-6.667%	10	761	+661.688%
2025-03-05	3.2600	3.3000	2.9700	3.3000	-1.493%	65	756	+610.909%
2025-03-04	3.0000	3.3700	2.8600	3.3500	-6.425%	195	726	+600.299%
2025-03-03	3.9000	4.0000	3.5000	3.5800	-21.663%	420	566	+555.307%
2025-02-25	4.7000	4.7000	4.5300	4.5700	-21.880%	5	151	+413.348%
2025-02-12	6.8200	6.8200	5.8500	5.8500	+8.333%	20	151	+301.026%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-1.996%	1	162	+334.444%
2025-02-06	5.5500	5.5500	5.4600	5.5100	-11.840%	20	162	+325.771%
2025-02-04	6.2500	6.2500	6.2500	6.2500	+29.400%	1	142	+275.360%
2025-01-29	4.9000	4.9000	4.8100	4.8300	+8.054%	35	142	+385.714%
2025-01-28	5.2300	5.3000	4.4700	4.4700	-17.375%	6	107	+424.832%
2025-01-22	5.5400	5.6700	5.0000	5.4100	-52.124%	100	101	+333.641%
2024-10-23	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	+107.611%

.dark-mode .x12Y7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x12Y7x{ color: #333333; background-color: white; border: 2px solid #333333; }CLMT20270115C20CLMT Jan 15 2027 20.00 Call (CLMT270115C00020000)option OPRA

CLMT20270115C20
CLMT Jan 15 2027 20.00 Call (CLMT270115C00020000)
option OPRA