Dark

CLMT20270115C30
CLMT Jan 15 2027 30.00 Call (CLMT270115C00030000)
option OPRA

EOD

Jul 27, 2026

13.10-7.746%(-1.10)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.6500	13.6500	13.1000	13.1000	-7.746%	40	943	0.000%
2026-07-24	14.7000	14.7000	14.1000	14.2000	-4.698%	130	966	-7.746%
2026-07-23	15.1000	15.1000	14.4000	14.9000	-7.453%	72	1,016	-12.081%
2026-07-21	16.1000	16.1000	16.1000	16.1000	+15.247%	40	1,015	-18.634%
2026-07-16	13.9900	13.9900	13.9700	13.9700	+8.463%	9	1,055	-6.228%
2026-07-13	13.0000	13.4400	12.8800	12.8800	+9.245%	16	1,055	+1.708%
2026-07-08	11.0000	12.0000	11.0000	11.7900	+14.800%	58	1,055	+11.111%
2026-07-07	9.9000	10.6600	9.8400	10.2700	+5.876%	108	1,055	+27.556%
2026-07-06	9.7000	9.7000	9.7000	9.7000	+5.550%	10	1,034	+35.052%
2026-06-30	9.2000	9.2000	9.1900	9.1900	-2.234%	40	1,034	+42.546%
2026-06-29	9.4000	9.4000	9.4000	9.4000	+6.576%	16	1,004	+39.362%
2026-06-12	8.8200	8.8200	8.8200	8.8200	-1.232%	1	1,020	+48.526%
2026-06-10	8.9300	8.9300	8.9300	8.9300	-2.935%	19	1,019	+46.697%
2026-06-09	9.2000	9.2000	9.2000	9.2000	+29.577%	12	1,019	+42.391%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+5.970%	6	1,031	+84.507%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-2.899%	15	1,037	+95.522%
2026-05-13	6.9000	6.9000	6.9000	6.9000	-12.102%	25	1,077	+89.855%
2026-05-11	7.8500	7.8500	7.8500	7.8500	-5.193%	4	1,077	+66.879%
2026-05-08	7.4200	8.2800	7.3500	8.2800	-11.444%	24	1,077	+58.213%
2026-05-06	9.1300	9.3500	9.1300	9.3500	-3.608%	42	1,075	+40.107%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+16.867%	34	1,075	+35.052%
2026-05-01	8.3000	8.3000	8.3000	8.3000	+36.066%	20	1,021	+57.831%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-4.239%	1	1,021	+114.754%
2026-04-27	6.3700	6.3700	6.3700	6.3700	-1.393%	10	1,021	+105.651%
2026-04-24	6.6000	6.6000	6.4600	6.4600	-12.703%	101	1,021	+102.786%
2026-04-20	7.4000	7.4000	7.4000	7.4000	-8.302%	1	1,109	+77.027%
2026-04-16	8.0700	8.0700	8.0700	8.0700	+4.534%	5	1,109	+62.330%
2026-04-14	7.7200	7.7200	7.7200	7.7200	-11.973%	4	1,114	+69.689%
2026-04-13	8.9500	8.9500	8.7700	8.7700	-12.300%	2	1,118	+49.373%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-1.961%	2	1,118	+31.000%
2026-04-06	10.2000	10.2000	10.1700	10.2000	+1.796%	5	1,117	+28.431%
2026-04-01	10.2000	10.2000	9.3900	10.0200	-6.530%	31	1,113	+30.739%
2026-03-30	10.0000	11.3400	10.0000	10.7200	+39.040%	27	1,128	+22.201%
2026-03-27	7.7100	7.7100	7.7100	7.7100	+2.800%	5	1,134	+69.909%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+20.968%	4	1,129	+74.667%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+3.333%	10	1,128	+111.290%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,128	+118.333%
2026-03-16	5.7500	5.7500	5.6000	5.6000	-5.085%	101	1,128	+133.929%
2026-03-13	5.5200	6.0000	5.5200	5.9000	0.000%	275	1,163	+122.034%
2026-03-12	6.3000	6.3000	5.9000	5.9000	0.000%	35	1,288	+122.034%
2026-03-10	6.3000	6.3000	5.9000	5.9000	-11.940%	32	1,301	+122.034%
2026-03-09	6.6000	6.7000	6.6000	6.7000	+0.752%	2	1,299	+95.522%
2026-03-06	7.4200	7.4200	6.6500	6.6500	+5.556%	45	1,307	+96.992%
2026-03-04	5.8500	6.3000	5.8500	6.3000	+11.702%	36	1,335	+107.937%
2026-03-03	4.5800	5.6400	4.5800	5.6400	+8.462%	6	1,316	+132.270%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+4.000%	50	1,315	+151.923%
2026-02-27	5.5000	5.7000	5.0000	5.0000	-24.242%	109	1,265	+162.000%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+5.600%	20	1,280	+98.485%
2026-02-25	6.2500	6.2500	6.2500	6.2500	+2.459%	10	1,290	+109.600%
2026-02-19	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,290	+114.754%
2026-02-18	5.7000	6.2000	5.7000	6.2000	+12.727%	58	1,290	+111.290%
2026-02-17	5.5000	5.5500	5.5000	5.5000	-2.655%	210	1,290	+138.182%
2026-02-13	4.7000	6.1000	4.7000	5.6500	+34.524%	104	1,224	+131.858%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+12.000%	5	1,224	+211.905%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,219	+249.333%
2026-02-10	3.9500	3.9500	3.9500	3.9500	+1.542%	2	1,219	+231.646%
2026-02-09	3.5800	3.8900	3.5500	3.8900	+10.826%	16	1,219	+236.761%
2026-02-06	3.5000	3.5100	3.5000	3.5100	+0.286%	4	1,204	+273.219%
2026-02-05	3.0700	3.5000	3.0700	3.5000	0.000%	252	1,204	+274.286%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,204	+274.286%
2026-02-03	2.5500	3.0000	2.5500	3.0000	+30.435%	270	1,203	+336.667%
2026-01-29	2.1500	2.3000	2.1500	2.3000	+12.745%	10	1,033	+469.565%
2026-01-26	1.9000	2.0400	1.9000	2.0400	+2.000%	55	1,023	+542.157%
2026-01-23	2.0000	2.0000	1.8800	2.0000	+17.647%	100	1,023	+555.000%
2026-01-20	2.0000	2.0000	1.7000	1.7000	+2.410%	3	1,018	+670.588%
2025-12-17	1.6600	1.6600	1.6600	1.6600	-17.000%	10	1,016	+689.157%
2025-12-12	1.9500	2.0000	1.9500	2.0000	+5.263%	15	1,006	+555.000%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+6.742%	65	1,006	+589.474%
2025-12-04	1.7800	1.7800	1.7800	1.7800	-6.316%	1	1,035	+635.955%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+5.556%	5	1,034	+589.474%
2025-11-26	1.8000	1.8000	1.8000	1.8000	+3.448%	5	1,034	+627.778%
2025-11-25	1.7400	1.7400	1.7400	1.7400	-17.143%	5	1,034	+652.874%
2025-11-19	2.0000	2.1000	2.0000	2.1000	+10.526%	6	1,029	+523.810%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-40.625%	3	1,034	+589.474%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,036	+309.375%
2025-11-07	3.1000	3.1000	3.1000	3.1000	+40.909%	1	1,037	+322.581%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-9.465%	5	1,037	+495.455%
2025-10-29	2.4300	2.4300	2.4300	2.4300	-4.706%	4	1,037	+439.095%
2025-10-28	2.5500	2.5500	2.5500	2.5500	-3.774%	21	1,037	+413.725%
2025-10-23	2.6500	2.6500	2.6500	2.6500	+32.500%	100	1,037	+394.340%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-23.077%	100	1,002	+555.000%
2025-09-23	2.6000	2.6000	2.6000	2.6000	-1.887%	10	1,002	+403.846%
2025-09-17	2.7500	2.7500	2.6500	2.6500	-9.864%	11	992	+394.340%
2025-09-16	2.7700	3.0000	2.6600	2.9400	+36.744%	57	992	+345.578%
2025-09-15	2.1700	2.1700	2.1000	2.1500	-4.867%	208	962	+509.302%
2025-09-10	2.3000	2.3000	2.2600	2.2600	-14.717%	3	983	+479.646%
2025-09-08	2.5000	2.6500	2.5000	2.6500	+15.217%	12	983	+394.340%
2025-09-05	2.1000	2.3000	2.0000	2.3000	+27.778%	210	980	+469.565%
2025-08-27	1.8100	1.8100	1.8000	1.8000	0.000%	6	1,134	+627.778%
2025-08-26	1.8000	1.8000	1.8000	1.8000	+80.000%	4	1,139	+627.778%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-9.091%	175	1,139	+1,210.000%
2025-08-18	1.1000	1.1000	1.1000	1.1000	-8.333%	4	1,032	+1,090.909%
2025-08-15	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,028	+991.667%
2025-08-11	1.3000	1.3000	1.1700	1.2000	-18.367%	240	1,028	+991.667%
2025-08-08	1.4800	1.5300	1.4700	1.4700	-22.632%	3	1,004	+791.156%
2025-08-07	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,003	+589.474%
2025-08-06	1.7500	1.8000	1.7500	1.8000	-5.263%	40	1,003	+627.778%
2025-08-05	1.9000	1.9000	1.9000	1.9000	+2.703%	45	991	+589.474%
2025-08-04	1.8500	1.8500	1.8500	1.8500	+2.778%	7	991	+608.108%
2025-08-01	1.8500	1.8500	1.8000	1.8000	-20.354%	5	989	+627.778%
2025-07-30	2.4000	2.4000	2.2600	2.2600	-16.296%	2	985	+479.646%
2025-07-24	2.7000	2.7000	2.7000	2.7000	+3.846%	2	984	+385.185%
2025-07-21	2.6000	2.6000	2.6000	2.6000	+8.333%	12	982	+403.846%
2025-07-16	2.4000	2.4000	2.4000	2.4000	-28.358%	15	982	+445.833%
2025-06-17	3.3500	3.3500	3.3500	3.3500	-1.180%	15	967	+291.045%
2025-06-16	3.2000	3.3900	3.2000	3.3900	+72.959%	11	952	+286.431%
2025-06-10	1.8600	1.9600	1.8600	1.9600	+11.364%	11	942	+568.367%
2025-06-09	1.8700	1.9200	1.7600	1.7600	-12.000%	18	938	+644.318%
2025-06-06	2.0000	2.0200	1.9500	2.0000	+13.636%	16	928	+555.000%
2025-06-04	1.7600	1.7600	1.7600	1.7600	-9.744%	25	920	+644.318%
2025-05-16	1.9500	1.9500	1.9500	1.9500	+8.333%	50	895	+571.795%
2025-05-08	1.8000	1.8000	1.8000	1.8000	+9.756%	15	870	+627.778%
2025-05-06	1.4800	1.6400	1.4800	1.6400	+3.797%	2	855	+698.780%
2025-05-05	1.5100	1.5800	1.5100	1.5800	+8.966%	2	855	+729.114%
2025-05-02	1.4500	1.4500	1.4500	1.4500	+3.571%	20	855	+803.448%
2025-04-24	1.4000	1.4000	1.4000	1.4000	+12.000%	15	845	+835.714%
2025-04-23	1.2500	1.2500	1.2500	1.2500	+25.000%	10	830	+948.000%
2025-04-22	1.0000	1.0000	1.0000	1.0000	0.000%	10	820	+1,210.000%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-16.667%	1	820	+1,210.000%
2025-04-04	1.1500	1.2000	1.0400	1.2000	-41.463%	20	820	+991.667%
2025-04-02	2.0500	2.0900	2.0500	2.0500	+5.128%	15	820	+539.024%
2025-03-27	1.8000	1.9500	1.8000	1.9500	+11.429%	7	809	+571.795%
2025-03-25	1.7500	1.7500	1.7500	1.7500	-5.405%	2	807	+648.571%
2025-03-24	1.8500	1.8500	1.8500	1.8500	-7.500%	2	809	+608.108%
2025-03-19	2.0000	2.0000	2.0000	2.0000	+8.108%	10	807	+555.000%
2025-03-18	1.8500	1.8500	1.8500	1.8500	+17.089%	1	800	+608.108%
2025-03-14	1.6000	1.6000	1.5500	1.5800	+31.667%	90	799	+729.114%
2025-03-11	1.2000	1.2000	1.2000	1.2000	-31.429%	5	758	+991.667%
2025-03-07	1.7500	1.7500	1.7500	1.7500	-35.185%	4	758	+648.571%
2025-02-21	2.7000	2.7000	2.7000	2.7000	0.000%	16	758	+385.185%
2025-02-20	2.7000	2.7000	2.7000	2.7000	-20.588%	1	758	+385.185%
2025-02-13	3.4000	3.4000	3.0900	3.4000	-18.072%	100	812	+285.294%
2025-02-12	4.5200	4.5200	3.6000	4.1500	+16.901%	30	812	+215.663%
2025-02-06	3.5500	3.5500	3.4900	3.5500	+14.516%	20	822	+269.014%
2025-01-24	3.1000	3.1000	3.1000	3.1000	-8.555%	280	802	+322.581%
2025-01-22	3.5000	3.7000	3.0200	3.3900	-17.317%	125	662	+286.431%
2025-01-17	3.8000	4.1000	3.8000	4.1000	-38.806%	50	517	+219.512%
2025-01-06	6.9400	6.9400	6.7000	6.7000	-11.842%	75	517	+95.522%
2024-11-29	7.6000	7.6000	7.6000	7.6000	+35.714%	100	442	+72.368%
2024-11-13	5.6000	5.6000	5.6000	5.6000	-1.754%	1	392	+133.929%
2024-11-06	5.6500	5.7500	5.6500	5.7000	-19.718%	10	391	+129.825%
2024-11-04	7.4000	7.4000	7.1000	7.1000	+0.282%	386	396	+84.507%
2024-10-31	7.0800	7.0800	7.0800	7.0800	-6.965%	10	11	+85.028%
2024-10-23	7.6100	7.6100	7.6100	7.6100	0.000%	1	1	+72.142%

.dark-mode .LlJ5F8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlJ5F8{ color: #333333; background-color: white; border: 2px solid #333333; }CLMT20270115C30CLMT Jan 15 2027 30.00 Call (CLMT270115C00030000)option OPRA

CLMT20270115C30
CLMT Jan 15 2027 30.00 Call (CLMT270115C00030000)
option OPRA