Dark

CLMT20270115C25
CLMT Jan 15 2027 25.00 Call (CLMT270115C00025000)
option OPRA

EOD

Sep 15, 2026

33.00-1.345%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	33.0000	33.0000	33.0000	33.0000	-1.345%	1	621	0.000%
2026-09-11	33.4500	33.4500	33.4500	33.4500	+7.729%	16	622	-1.345%
2026-09-09	30.7000	31.0500	30.7000	31.0500	+5.973%	25	622	+6.280%
2026-09-03	29.2000	29.3000	29.1000	29.3000	+2.091%	60	647	+12.628%
2026-09-02	28.3000	28.7000	28.3000	28.7000	+20.084%	40	647	+14.983%
2026-08-28	23.6900	23.9000	23.6000	23.9000	0.000%	23	652	+38.075%
2026-08-26	23.9000	23.9000	23.9000	23.9000	+51.266%	2	670	+38.075%
2026-08-07	15.8000	15.8000	15.8000	15.8000	-8.140%	1	672	+108.861%
2026-08-06	17.2000	17.2000	17.2000	17.2000	+2.994%	1	673	+91.860%
2026-08-05	16.9000	16.9000	16.7000	16.7000	-16.500%	4	672	+97.605%
2026-07-31	20.0000	20.0000	20.0000	20.0000	+11.111%	5	668	+65.000%
2026-07-29	18.0000	18.0000	18.0000	18.0000	-11.330%	25	673	+83.333%
2026-07-23	20.3000	20.3000	20.3000	20.3000	0.000%	25	698	+62.562%
2026-07-22	20.3000	20.3000	20.3000	20.3000	+4.103%	25	698	+62.562%
2026-07-20	19.5000	19.5000	19.5000	19.5000	+22.642%	25	698	+69.231%
2026-07-10	15.9000	15.9000	15.9000	15.9000	+1.923%	48	723	+107.547%
2026-07-08	15.6000	15.6000	15.6000	15.6000	+21.401%	1	723	+111.538%
2026-06-30	12.7400	12.8500	12.7400	12.8500	+31.122%	17	724	+156.809%
2026-06-24	9.8000	9.8000	9.8000	9.8000	-2.000%	3	726	+236.735%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-8.088%	2	721	+230.000%
2026-06-15	10.8800	10.8800	10.8800	10.8800	-12.960%	10	721	+203.309%
2026-06-11	12.5000	12.5000	12.5000	12.5000	+0.806%	25	711	+164.000%
2026-06-09	12.4000	12.4000	12.4000	12.4000	-4.835%	7	711	+166.129%
2026-06-08	13.4000	13.4000	13.0300	13.0300	+0.231%	60	718	+153.262%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+4.000%	50	708	+153.846%
2026-05-29	12.5000	12.5000	12.5000	12.5000	-5.303%	2	747	+164.000%
2026-05-28	13.2000	13.2000	13.2000	13.2000	+12.821%	1	747	+150.000%
2026-05-22	11.7000	11.7000	11.7000	11.7000	+14.706%	1	747	+182.051%
2026-05-20	10.2000	10.2000	10.2000	10.2000	-1.067%	50	747	+223.529%
2026-05-19	10.3300	10.3300	10.3100	10.3100	+8.526%	50	797	+220.078%
2026-05-15	9.5000	9.5000	9.5000	9.5000	-1.042%	3	797	+247.368%
2026-05-14	9.6000	9.6000	9.6000	9.6000	-3.030%	2	797	+243.750%
2026-05-13	9.9000	9.9000	9.9000	9.9000	-4.808%	3	794	+233.333%
2026-05-12	10.4000	10.4000	10.4000	10.4000	0.000%	9	794	+217.308%
2026-05-11	10.4000	10.4000	10.4000	10.4000	-4.587%	2	794	+217.308%
2026-05-08	11.1000	11.1000	10.6000	10.9000	+25.287%	101	794	+202.752%
2026-04-28	9.2000	9.2000	8.7000	8.7000	-8.421%	7	884	+279.310%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+1.064%	3	882	+247.368%
2026-04-24	9.4000	9.4000	9.4000	9.4000	-8.738%	100	882	+251.064%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-28.966%	1	982	+220.388%
2026-03-31	14.5000	14.5000	14.5000	14.5000	+2.113%	1	982	+127.586%
2026-03-30	14.2000	14.2000	14.2000	14.2000	+35.238%	1	982	+132.394%
2026-03-27	10.5000	10.5000	10.5000	10.5000	+7.803%	5	982	+214.286%
2026-03-26	9.7400	9.7400	9.7400	9.7400	+17.349%	2	982	+238.809%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+27.692%	1	983	+297.590%
2026-03-03	6.5000	6.5000	6.5000	6.5000	-7.275%	1	983	+407.692%
2026-03-02	7.0100	7.0100	7.0100	7.0100	-9.897%	1	983	+370.756%
2026-02-27	7.5000	7.7800	7.5000	7.7800	-3.234%	24	983	+324.165%
2026-02-23	8.0300	8.0400	8.0300	8.0400	-11.745%	38	980	+310.448%
2026-02-19	9.1100	9.1100	9.1100	9.1100	+1.788%	1	980	+262.239%
2026-02-18	8.2000	8.9500	8.2000	8.9500	+9.146%	16	979	+268.715%
2026-02-13	7.0800	8.3200	7.0800	8.2000	+38.983%	73	1,016	+302.439%
2026-02-11	5.8600	5.9000	5.8600	5.9000	+7.273%	2	1,016	+459.322%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-9.836%	17	1,018	+500.000%
2026-02-09	6.0000	6.1000	6.0000	6.1000	+11.927%	50	1,001	+440.984%
2026-02-06	5.4000	5.4500	5.4000	5.4500	-1.625%	4	1,021	+505.505%
2026-02-04	5.0000	5.5800	5.0000	5.5400	+35.122%	55	1,025	+495.668%
2026-02-02	4.2000	4.2000	4.1000	4.1000	+20.588%	6	1,023	+704.878%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-5.556%	54	1,027	+870.588%
2026-01-27	3.3400	3.6000	3.3400	3.6000	+2.857%	6	973	+816.667%
2026-01-26	3.5200	3.5200	3.3600	3.5000	+11.111%	20	973	+842.857%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+1.613%	1	974	+947.619%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-6.061%	20	974	+964.516%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-8.333%	3	954	+900.000%
2026-01-16	3.6000	3.6000	3.6000	3.6000	+28.571%	2	951	+816.667%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+6.464%	5	951	+1,078.571%
2026-01-06	2.2000	2.6300	2.2000	2.6300	-5.054%	35	951	+1,154.753%
2025-12-31	2.7700	2.7700	2.7700	2.7700	+2.593%	32	986	+1,091.336%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-3.226%	5	986	+1,122.222%
2025-12-29	2.7000	2.7900	2.7000	2.7900	+3.333%	25	986	+1,082.796%
2025-12-26	2.7000	2.7000	2.7000	2.7000	-6.897%	5	976	+1,122.222%
2025-12-24	2.9000	2.9000	2.9000	2.9000	+3.203%	5	976	+1,037.931%
2025-12-17	2.8100	2.8100	2.8100	2.8100	+4.851%	10	976	+1,074.377%
2025-12-16	2.6800	2.6800	2.6800	2.6800	-18.043%	9	986	+1,131.343%
2025-12-12	3.3000	3.3400	3.2000	3.2700	+3.155%	30	977	+909.174%
2025-12-11	3.0000	3.1700	3.0000	3.1700	+5.667%	178	959	+941.009%
2025-12-10	2.9000	3.0000	2.9000	3.0000	+1.695%	60	862	+1,000.000%
2025-12-09	2.9000	2.9500	2.9000	2.9500	+8.456%	50	802	+1,018.644%
2025-12-08	2.7200	2.7200	2.7200	2.7200	-6.207%	3	752	+1,113.235%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+3.571%	1	749	+1,037.931%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-6.667%	15	748	+1,078.571%
2025-11-19	3.2000	3.2000	3.0000	3.0000	0.000%	34	733	+1,000.000%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-4.762%	1	734	+1,000.000%
2025-11-14	3.1500	3.1500	3.1500	3.1500	-7.353%	5	734	+947.619%
2025-11-10	3.5000	3.5000	3.4000	3.4000	-2.857%	60	734	+870.588%
2025-11-07	4.4000	4.9000	3.2200	3.5000	-2.778%	133	688	+842.857%
2025-11-06	3.6000	3.6000	3.6000	3.6000	-5.263%	5	682	+816.667%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+18.750%	1	683	+768.421%
2025-10-30	3.2000	3.2000	3.2000	3.2000	-20.000%	1	683	+931.250%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+2.564%	5	683	+725.000%
2025-10-23	3.9000	3.9000	3.9000	3.9000	+21.875%	100	683	+746.154%
2025-10-16	3.2000	3.2000	3.2000	3.2000	-10.615%	4	697	+931.250%
2025-10-15	3.5800	3.5800	3.5800	3.5800	+27.857%	5	701	+821.788%
2025-10-10	3.0000	3.0000	2.8000	2.8000	-22.222%	100	701	+1,078.571%
2025-09-29	3.4000	3.6000	3.4000	3.6000	0.000%	37	701	+816.667%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+0.840%	1	690	+816.667%
2025-09-24	3.7000	3.7000	3.5600	3.5700	-0.833%	30	691	+824.370%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+2.857%	41	671	+816.667%
2025-09-22	3.5600	3.5600	3.5000	3.5000	-2.778%	3	644	+842.857%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-5.263%	50	645	+816.667%
2025-09-18	3.6700	3.8000	3.6700	3.8000	-8.654%	6	645	+768.421%
2025-09-17	4.1600	4.1600	4.1600	4.1600	+17.847%	1	639	+693.269%
2025-09-16	3.5100	3.5300	3.5100	3.5300	+8.282%	5	639	+834.844%
2025-09-15	3.2000	3.3000	3.2000	3.2600	-6.857%	27	634	+912.270%
2025-09-09	3.3500	3.5000	3.3500	3.5000	+5.422%	9	620	+842.857%
2025-09-08	3.2000	3.3200	3.1100	3.3200	+7.792%	16	615	+893.976%
2025-09-05	3.0800	3.0800	3.0800	3.0800	-2.532%	4	601	+971.429%
2025-09-04	3.0200	3.1600	3.0200	3.1600	+9.343%	4	605	+944.304%
2025-09-02	2.8000	2.8900	2.8000	2.8900	+3.214%	3	605	+1,041.869%
2025-08-29	2.8000	2.8000	2.8000	2.8000	-1.754%	4	601	+1,078.571%
2025-08-27	2.7700	2.8500	2.7500	2.8500	+9.615%	12	601	+1,057.895%
2025-08-26	2.6000	2.6000	2.6000	2.6000	+15.556%	25	600	+1,169.231%
2025-08-21	1.8400	2.2500	1.8400	2.2500	+42.405%	103	600	+1,366.667%
2025-08-20	1.5800	1.5800	1.5800	1.5800	+12.857%	2	559	+1,988.608%
2025-08-19	1.4000	1.4000	1.4000	1.4000	-22.222%	10	557	+2,257.143%
2025-08-11	1.9000	1.9000	1.8000	1.8000	-26.531%	105	563	+1,733.333%
2025-08-06	2.4500	2.4500	2.4500	2.4500	-12.500%	4	513	+1,246.939%
2025-08-05	2.8000	2.8000	2.8000	2.8000	+5.660%	1	517	+1,078.571%
2025-08-04	2.6500	2.6500	2.6500	2.6500	0.000%	2	517	+1,145.283%
2025-08-01	2.5900	2.6500	2.5900	2.6500	-26.796%	3	515	+1,145.283%
2025-07-23	3.6200	3.6200	3.6200	3.6200	+0.556%	25	513	+811.602%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+2.857%	25	513	+816.667%
2025-07-09	3.5000	3.5300	3.5000	3.5000	+52.174%	25	488	+842.857%
2025-06-04	2.3000	2.3000	2.3000	2.3000	-30.931%	25	488	+1,334.783%
2025-05-27	3.1200	3.3300	3.1200	3.3300	+6.731%	3	463	+890.991%
2025-05-23	3.1200	3.1200	3.1200	3.1200	+2.295%	2	462	+957.692%
2025-05-22	3.0500	3.0500	3.0500	3.0500	+6.272%	2	462	+981.967%
2025-05-21	2.8700	2.8700	2.8700	2.8700	+7.895%	20	462	+1,049.826%
2025-05-15	2.6500	2.6600	2.6500	2.6600	-9.831%	25	442	+1,140.602%
2025-05-14	2.9500	2.9500	2.9500	2.9500	+31.111%	100	417	+1,018.644%
2025-05-08	2.2500	2.2500	2.2500	2.2500	+9.756%	15	317	+1,366.667%
2025-05-06	1.9800	2.0500	1.9800	2.0500	-4.651%	2	302	+1,509.756%
2025-05-05	2.1500	2.1500	2.1500	2.1500	+7.500%	3	302	+1,434.884%
2025-05-02	2.0000	2.0000	2.0000	2.0000	+11.111%	50	302	+1,550.000%
2025-05-01	1.8000	1.8000	1.8000	1.8000	-12.195%	21	286	+1,733.333%
2025-04-29	2.0500	2.0500	2.0500	2.0500	+8.466%	14	265	+1,509.756%
2025-04-24	1.8500	1.8900	1.8500	1.8900	+11.176%	15	262	+1,646.032%
2025-04-23	1.7000	1.7000	1.7000	1.7000	-5.556%	3	247	+1,841.176%
2025-04-14	1.8000	1.8000	1.7000	1.8000	+55.172%	22	244	+1,733.333%
2025-04-09	1.1600	1.1600	1.1600	1.1600	-57.037%	7	235	+2,744.828%
2025-03-17	2.7000	2.7000	2.7000	2.7000	+86.207%	2	228	+1,122.222%
2025-03-11	1.4500	1.4500	1.4500	1.4500	-50.000%	1	228	+2,175.862%
2025-03-03	3.0000	3.0000	2.7700	2.9000	-6.452%	29	228	+1,037.931%
2025-02-28	3.1000	3.1000	3.1000	3.1000	-3.125%	50	239	+964.516%
2025-02-24	3.2000	3.2000	3.2000	3.2000	-1.538%	25	258	+931.250%
2025-02-21	3.3000	3.3000	3.2500	3.2500	-38.095%	46	238	+915.385%
2025-02-12	5.2500	5.2500	5.2500	5.2500	+28.049%	25	215	+528.571%
2025-01-29	3.6000	4.1000	3.6000	4.1000	-2.381%	25	190	+704.878%
2025-01-22	4.1000	4.6000	3.4700	4.2000	+13.821%	150	165	+685.714%
2025-01-21	3.8000	3.8000	3.5000	3.6900	-24.694%	28	186	+794.309%
2025-01-17	4.9000	4.9000	4.9000	4.9000	-20.968%	90	151	+573.469%
2025-01-15	6.2000	6.2000	6.2000	6.2000	-12.553%	10	151	+432.258%
2025-01-14	6.6500	7.0900	6.6500	7.0900	-6.711%	21	158	+365.444%
2024-12-17	7.3500	7.6000	7.3000	7.6000	+4.828%	55	158	+334.211%
2024-11-14	7.2500	7.2500	7.2500	7.2500	-4.731%	10	198	+355.172%
2024-11-07	7.5000	7.7000	7.5000	7.6100	+7.183%	71	188	+333.640%
2024-11-06	7.3000	7.3000	7.1000	7.1000	-15.476%	15	124	+364.789%
2024-11-04	8.4000	8.4300	8.3900	8.4000	-2.326%	25	124	+292.857%
2024-11-01	8.7000	8.7000	8.6000	8.6000	+8.176%	4	99	+283.721%
2024-10-31	7.9500	7.9500	7.9500	7.9500	-8.935%	1	99	+315.094%
2024-10-24	8.7300	8.7300	8.7300	8.7300	-7.128%	1	99	+278.007%
2024-10-23	9.4000	9.4000	9.4000	9.4000	+11.905%	1	98	+251.064%
2024-10-22	8.4000	8.4000	8.4000	8.4000	+2.439%	20	97	+292.857%
2024-10-18	8.1200	8.2000	8.1200	8.2000	-18.000%	50	77	+302.439%
2024-10-17	10.0000	10.0000	10.0000	10.0000	+3.093%	1	52	+230.000%
2024-10-16	9.7000	9.7000	9.7000	9.7000	+8.623%	1	51	+240.206%
2024-10-11	8.9500	8.9500	8.8300	8.9300	0.000%	100	50	+269.541%

.dark-mode .Rp54R0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rp54R0{ color: #333333; background-color: white; border: 2px solid #333333; }CLMT20270115C25CLMT Jan 15 2027 25.00 Call (CLMT270115C00025000)option OPRA

CLMT20270115C25
CLMT Jan 15 2027 25.00 Call (CLMT270115C00025000)
option OPRA