Dark

CLMT20270115C35
CLMT Jan 15 2027 35.00 Call (CLMT270115C00035000)
option OPRA

EOD

Jul 29, 2026

11.07+9.604%(+0.97)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.0000	11.0700	10.7000	11.0700	+9.604%	39	4,643	0.000%
2026-07-27	10.2100	10.2100	10.1000	10.1000	-12.097%	5	4,609	+9.604%
2026-07-23	12.9200	12.9200	11.4900	11.4900	-5.041%	11	4,606	-3.655%
2026-07-21	12.1000	12.1000	12.1000	12.1000	+0.833%	1	4,612	-8.512%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+11.421%	5	4,613	-7.750%
2026-07-17	10.7000	11.0000	10.5000	10.7700	+6.634%	21	4,618	+2.786%
2026-07-16	10.0000	10.4000	10.0000	10.1000	+8.602%	94	4,628	+9.604%
2026-07-13	10.0000	10.0000	9.3000	9.3000	+10.846%	7	4,700	+19.032%
2026-07-09	8.3900	8.3900	8.3900	8.3900	+1.084%	1	4,704	+31.943%
2026-07-08	8.0000	8.3000	8.0000	8.3000	+10.667%	45	4,704	+33.373%
2026-07-07	7.5300	7.5300	7.5000	7.5000	+7.143%	15	4,729	+47.600%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+2.190%	10	4,744	+58.143%
2026-07-02	6.8500	6.8500	6.8500	6.8500	+7.874%	20	4,744	+61.606%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-5.224%	1	4,744	+74.331%
2026-06-29	6.5000	6.7000	6.5000	6.7000	+16.522%	111	4,744	+65.224%
2026-06-26	5.9000	5.9000	5.7000	5.7500	+33.721%	122	4,825	+92.522%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-8.898%	3	4,805	+157.442%
2026-06-18	4.5300	4.7200	4.5000	4.7200	-1.667%	46	4,793	+134.534%
2026-06-16	5.0000	5.1000	4.8000	4.8000	-10.280%	9	4,793	+130.625%
2026-06-15	5.5000	5.5000	5.3500	5.3500	-13.710%	140	4,792	+106.916%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-1.587%	11	4,760	+78.548%
2026-06-11	6.4000	6.4000	6.3000	6.3000	-3.817%	13	4,761	+75.714%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+12.931%	10	4,761	+69.008%
2026-06-09	6.5000	6.5000	5.8000	5.8000	-15.942%	10	4,751	+90.862%
2026-06-08	6.9000	6.9000	6.9000	6.9000	+2.985%	5	4,755	+60.435%
2026-06-05	7.5000	7.7600	6.7000	6.7000	-17.892%	35	4,755	+65.224%
2026-06-04	8.0000	8.2000	8.0000	8.1600	+2.000%	45	4,740	+35.662%
2026-06-03	8.0000	8.5000	8.0000	8.0000	+14.286%	40	4,750	+38.375%
2026-06-02	7.0000	7.0000	7.0000	7.0000	-3.315%	1	4,780	+58.143%
2026-06-01	7.5000	7.5000	7.2400	7.2400	+9.697%	13	4,780	+52.901%
2026-05-29	6.7000	6.7000	6.4200	6.6000	-5.714%	77	4,785	+67.727%
2026-05-28	6.2000	7.0000	6.2000	7.0000	+14.754%	11	4,790	+58.143%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+1.667%	5	4,794	+81.475%
2026-05-26	5.8000	6.0000	5.8000	6.0000	-2.121%	2	4,799	+84.500%
2026-05-22	5.8500	6.2000	5.8500	6.1300	+23.589%	46	4,828	+80.587%
2026-05-21	4.9300	4.9600	4.9300	4.9600	+5.532%	4	4,824	+123.185%
2026-05-20	5.0000	5.0000	4.7000	4.7000	-8.023%	3	4,824	+135.532%
2026-05-18	5.1000	5.1100	5.0800	5.1100	+16.136%	17	4,817	+116.634%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-12.000%	5	4,817	+151.591%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+7.296%	20	4,818	+121.400%
2026-05-13	4.7000	5.0000	4.6600	4.6600	-6.800%	131	4,804	+137.554%
2026-05-12	5.0000	5.1500	5.0000	5.0000	-1.961%	31	4,804	+121.400%
2026-05-08	5.7000	5.7000	4.3900	5.1000	-20.313%	200	4,804	+117.059%
2026-05-07	5.9100	6.5000	5.9100	6.4000	-4.478%	39	4,790	+72.969%
2026-05-06	6.9300	7.0000	6.6000	6.7000	-7.459%	104	4,764	+65.224%
2026-05-05	6.6700	7.2400	6.6700	7.2400	+16.774%	22	4,699	+52.901%
2026-05-04	5.8700	6.3000	5.8700	6.2000	+2.649%	18	4,703	+78.548%
2026-05-01	5.5400	6.0400	5.5400	6.0400	+16.378%	66	4,686	+83.278%
2026-04-29	4.4600	5.2100	4.4600	5.1900	+22.986%	72	4,686	+113.295%
2026-04-28	4.1200	4.3000	3.9900	4.2200	-6.222%	166	4,671	+162.322%
2026-04-27	4.6000	4.6000	4.5000	4.5000	+2.273%	27	4,689	+146.000%
2026-04-24	5.2200	5.2200	4.4000	4.4000	-21.429%	458	4,663	+151.591%
2026-04-23	5.5000	5.6000	5.5000	5.6000	+2.752%	9	4,649	+97.679%
2026-04-22	5.7000	5.7000	5.4200	5.4500	+0.926%	21	4,647	+103.119%
2026-04-21	5.5000	5.5000	5.4000	5.4000	0.000%	4	4,631	+105.000%
2026-04-17	5.2000	5.4000	5.0000	5.4000	-4.425%	57	4,631	+105.000%
2026-04-16	5.6500	5.6500	5.5500	5.6500	+6.604%	42	4,624	+95.929%
2026-04-15	5.5000	5.5000	5.3000	5.3000	-8.463%	6	4,624	+108.868%
2026-04-14	5.7900	5.7900	5.7900	5.7900	+3.393%	1	4,619	+91.192%
2026-04-13	6.2000	6.2000	5.6000	5.6000	-12.500%	8	4,618	+97.679%
2026-04-10	6.5000	6.8000	6.4000	6.4000	-8.571%	14	4,619	+72.969%
2026-04-08	6.5700	7.1000	6.5700	7.0000	-1.408%	13	4,608	+58.143%
2026-04-07	7.5000	7.5000	7.1000	7.1000	-11.250%	11	4,611	+55.915%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+5.263%	5	4,617	+38.375%
2026-04-02	7.6000	7.6000	7.6000	7.6000	+10.145%	1	4,622	+45.658%
2026-04-01	8.2000	8.2000	6.9000	6.9000	-15.854%	137	4,622	+60.435%
2026-03-31	7.9900	8.2000	7.6000	8.2000	+3.405%	140	4,610	+35.000%
2026-03-30	6.5000	8.1000	6.5000	7.9300	+44.444%	29	4,601	+39.596%
2026-03-27	5.1800	5.6200	5.1800	5.4900	+7.647%	82	4,621	+101.639%
2026-03-26	4.7000	5.3000	4.7000	5.1000	+11.842%	133	4,606	+117.059%
2026-03-25	4.4000	4.5600	4.3700	4.5600	+6.047%	13	4,556	+142.763%
2026-03-24	4.4000	4.4000	4.3000	4.3000	+16.216%	63	4,544	+157.442%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-1.333%	15	4,497	+199.189%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-6.250%	5	4,482	+195.200%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-1.720%	3	4,477	+176.750%
2026-03-17	3.9000	4.0700	3.9000	4.0700	+3.827%	70	4,477	+171.990%
2026-03-13	4.1400	4.1400	3.9200	3.9200	-9.885%	23	4,452	+182.398%
2026-03-12	4.1000	4.3500	4.1000	4.3500	+2.353%	57	4,455	+154.483%
2026-03-11	4.5000	4.5500	4.2500	4.2500	+1.675%	61	4,458	+160.471%
2026-03-10	4.5000	4.5000	4.1000	4.1800	-7.111%	35	4,478	+164.833%
2026-03-09	5.0000	5.0000	4.5000	4.5000	-8.163%	12	4,492	+146.000%
2026-03-06	5.0000	5.3700	4.9000	4.9000	-2.000%	733	4,492	+125.918%
2026-03-05	4.7000	5.0000	4.7000	5.0000	+25.000%	22	4,600	+121.400%
2026-03-04	3.6000	4.0000	3.6000	4.0000	+11.111%	82	4,600	+176.750%
2026-03-03	3.8000	3.8000	3.6000	3.6000	+17.264%	80	4,670	+207.500%
2026-03-02	3.4600	3.4600	3.0700	3.0700	-2.540%	17	4,670	+260.586%
2026-02-27	3.7000	3.7000	3.1500	3.1500	-25.178%	61	4,663	+251.429%
2026-02-25	4.2100	4.2100	4.2100	4.2100	+0.238%	17	4,663	+162.945%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+7.692%	20	4,663	+163.571%
2026-02-23	4.1000	4.1000	3.8400	3.9000	-4.878%	215	4,663	+183.846%
2026-02-20	4.0000	4.1000	3.8000	4.1000	0.000%	201	4,746	+170.000%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-7.449%	50	4,745	+170.000%
2026-02-18	3.9000	4.4300	3.9000	4.4300	+13.590%	110	4,745	+149.887%
2026-02-17	3.9000	3.9000	3.9000	3.9000	0.000%	1	4,855	+183.846%
2026-02-13	3.2000	4.0200	3.2000	3.9000	+56.000%	346	4,980	+183.846%
2026-02-12	2.4500	2.6500	2.4000	2.5000	+6.383%	177	4,980	+342.800%
2026-02-11	2.4000	2.4000	2.3500	2.3500	+4.911%	7	5,012	+371.064%
2026-02-10	2.2400	2.2400	2.2400	2.2400	-6.667%	1	5,012	+394.196%
2026-02-09	2.2800	2.4000	2.2800	2.4000	+6.667%	2,024	5,012	+361.250%
2026-02-06	2.1400	2.2500	2.1000	2.2500	+15.385%	45	3,802	+392.000%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-7.143%	10	3,802	+467.692%
2026-02-04	2.0000	2.3500	2.0000	2.1000	+10.526%	36	3,812	+427.143%
2026-02-03	1.4000	1.9000	1.4000	1.9000	+46.154%	34	3,822	+482.632%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+1.563%	20	3,807	+751.538%
2026-01-28	1.2800	1.2800	1.2800	1.2800	-6.569%	10	3,807	+764.844%
2026-01-27	1.2300	1.4300	1.2300	1.3700	+19.130%	81	3,797	+708.029%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+15.000%	20	3,752	+862.609%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+5.263%	10	3,742	+1,007.000%
2026-01-13	0.9500	0.9500	0.9500	0.9500	0.000%	10	3,742	+1,065.263%
2026-01-12	0.8000	0.9700	0.8000	0.9500	+26.667%	15	3,732	+1,065.263%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-3.846%	10	3,717	+1,376.000%
2025-12-31	0.8500	0.8500	0.7800	0.7800	-16.129%	250	3,854	+1,319.231%
2025-12-26	0.9300	0.9300	0.9300	0.9300	-5.102%	30	3,854	+1,090.323%
2025-12-18	1.0000	1.0000	0.9800	0.9800	-14.783%	5	3,824	+1,029.592%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+15.000%	16	3,819	+862.609%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-25.926%	1	3,804	+1,007.000%
2025-12-08	1.3100	1.3500	1.3100	1.3500	+27.358%	5	3,804	+720.000%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-7.826%	10	3,804	+944.340%
2025-12-02	1.2000	1.2000	1.1500	1.1500	+4.545%	10	3,794	+862.609%
2025-11-24	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,784	+906.364%
2025-11-20	1.1000	1.1000	1.1000	1.1000	-15.385%	30	3,784	+906.364%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-10.345%	10	3,811	+751.538%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-6.452%	500	3,801	+663.448%
2025-11-11	1.6000	1.6000	1.5500	1.5500	+12.319%	80	3,558	+614.194%
2025-11-10	1.5400	1.6000	1.3800	1.3800	-38.667%	75	3,478	+702.174%
2025-11-07	1.8400	2.2500	1.8400	2.2500	+45.161%	15	3,403	+392.000%
2025-11-05	1.5500	1.5500	1.5500	1.5500	-16.216%	130	3,413	+614.194%
2025-10-23	1.7400	2.0500	1.7200	1.8500	+14.198%	500	3,420	+498.378%
2025-10-22	1.6200	1.6200	1.6200	1.6200	+15.714%	2	3,512	+583.333%
2025-10-17	1.4000	1.4000	1.4000	1.4000	-3.448%	50	3,512	+690.714%
2025-10-16	1.5400	1.5400	1.4500	1.4500	+3.571%	32	3,462	+663.448%
2025-10-13	1.4500	1.4500	1.4000	1.4000	-12.500%	605	3,434	+690.714%
2025-10-03	1.6000	1.6000	1.6000	1.6000	0.000%	2	2,829	+591.875%
2025-09-29	1.6000	1.6000	1.6000	1.6000	-11.111%	200	2,827	+591.875%
2025-09-25	1.8000	1.8000	1.8000	1.8000	+9.091%	200	2,627	+515.000%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-8.333%	20	2,427	+570.909%
2025-09-19	1.8000	1.8000	1.8000	1.8000	0.000%	2	2,407	+515.000%
2025-09-18	1.7700	1.8000	1.7500	1.8000	-5.263%	3	2,407	+515.000%
2025-09-17	2.0300	2.0300	1.9000	1.9000	-9.524%	6	2,406	+482.632%
2025-09-16	2.1000	2.3500	2.0500	2.1000	+35.484%	12	2,406	+427.143%
2025-09-15	1.5000	1.5500	1.5000	1.5500	+4.027%	175	2,405	+614.194%
2025-09-12	1.4900	1.4900	1.4900	1.4900	+14.615%	1	2,253	+642.953%
2025-09-03	1.3800	1.3800	1.3000	1.3000	+3.175%	20	2,254	+751.538%
2025-08-29	1.2600	1.2600	1.2600	1.2600	-6.667%	10	2,244	+778.571%
2025-08-28	1.3500	1.3500	1.3500	1.3500	+3.846%	35	2,244	+720.000%
2025-08-26	1.2500	1.3000	1.1800	1.3000	+1.563%	242	2,224	+751.538%
2025-08-22	1.2000	1.2800	1.0000	1.2800	+29.293%	501	2,077	+764.844%
2025-08-21	0.9900	0.9900	0.9900	0.9900	+52.308%	30	1,696	+1,018.182%
2025-08-19	0.6500	0.7000	0.6500	0.6500	-31.579%	425	1,673	+1,603.077%
2025-08-12	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,511	+1,065.263%
2025-08-11	0.8000	0.8500	0.8000	0.8500	-29.167%	450	1,510	+1,202.353%
2025-08-06	1.2500	1.2500	1.2000	1.2000	-11.111%	65	1,379	+822.500%
2025-08-05	1.3000	1.4500	1.3000	1.3500	+3.846%	196	1,379	+720.000%
2025-08-04	1.3000	1.3000	1.3000	1.3000	0.000%	15	1,319	+751.538%
2025-08-01	1.3000	1.3000	1.3000	1.3000	-17.722%	5	1,309	+751.538%
2025-07-30	1.5500	1.6000	1.5400	1.5800	-7.059%	385	1,309	+600.633%
2025-07-29	1.7000	1.7000	1.7000	1.7000	-13.265%	5	1,197	+551.176%
2025-07-24	1.9600	1.9600	1.9600	1.9600	-4.390%	5	1,192	+464.796%
2025-07-23	1.8900	2.0500	1.8900	2.0500	+18.497%	47	1,187	+440.000%
2025-07-18	1.8500	1.8500	1.7300	1.7300	-3.889%	4	1,142	+539.884%
2025-07-09	1.8000	1.8000	1.8000	1.8000	-20.705%	18	1,144	+515.000%
2025-07-03	2.2800	2.2900	2.2700	2.2700	-12.692%	6	1,124	+387.665%
2025-06-17	2.6000	2.6000	2.6000	2.6000	0.000%	20	1,130	+325.769%
2025-06-16	2.2000	2.7500	2.2000	2.6000	+33.333%	90	1,110	+325.769%
2025-06-13	1.9000	2.1000	1.8000	1.9500	+50.000%	24	1,030	+467.692%
2025-06-04	1.3000	1.3000	1.3000	1.3000	-10.345%	25	1,029	+751.538%
2025-06-03	1.4500	1.4500	1.4500	1.4500	-21.622%	2	1,004	+663.448%
2025-05-22	1.8500	1.8500	1.8500	1.8500	+27.586%	2	1,006	+498.378%
2025-05-15	1.4500	1.4500	1.4500	1.4500	-19.444%	2	1,004	+663.448%
2025-05-14	1.7000	1.8000	1.7000	1.8000	-5.263%	76	1,006	+515.000%
2025-05-13	1.9200	1.9200	1.8500	1.9000	+26.667%	42	930	+482.632%
2025-05-09	1.5000	1.5000	1.5000	1.5000	+15.385%	40	896	+638.000%
2025-05-08	1.3000	1.3000	1.3000	1.3000	+4.000%	17	876	+751.538%
2025-05-07	1.2500	1.2500	1.2500	1.2500	+13.636%	1	859	+785.600%
2025-05-01	1.1000	1.1000	1.1000	1.1000	-4.348%	10	858	+906.364%
2025-04-28	1.1200	1.1900	1.1000	1.1500	+15.000%	31	848	+862.609%
2025-04-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	821	+1,007.000%
2025-04-04	1.1800	1.1800	1.0000	1.0000	-33.333%	4	811	+1,007.000%
2025-04-01	1.4500	1.5000	1.4500	1.5000	0.000%	6	813	+638.000%
2025-03-31	1.5500	1.5500	1.5000	1.5000	-5.063%	16	807	+638.000%
2025-03-17	1.6000	1.6000	1.5500	1.5800	-57.297%	19	791	+600.633%
2025-02-03	3.0000	3.7000	3.0000	3.7000	+25.424%	21	785	+199.189%
2025-01-22	2.9500	2.9500	2.9500	2.9500	-15.714%	10	768	+275.254%
2025-01-17	3.5000	3.5000	3.5000	3.5000	-20.455%	2	778	+216.286%
2025-01-14	4.4000	4.4000	4.4000	4.4000	-22.807%	20	778	+151.591%
2025-01-13	5.7000	5.7000	5.7000	5.7000	+11.765%	10	763	+94.211%
2025-01-08	4.7000	5.1000	4.7000	5.1000	-5.556%	40	722	+117.059%
2025-01-07	5.4000	5.4000	5.4000	5.4000	-3.571%	20	722	+105.000%
2025-01-06	5.6000	5.6000	5.6000	5.6000	-8.197%	25	702	+97.679%
2025-01-03	6.1000	6.1000	6.1000	6.1000	+8.929%	20	685	+81.475%
2024-12-31	5.5000	5.6000	5.5000	5.6000	+3.704%	20	665	+97.679%
2024-12-30	5.4000	5.4000	5.4000	5.4000	-1.818%	25	665	+105.000%
2024-12-17	5.1000	5.5000	5.1000	5.5000	+4.762%	65	652	+101.273%
2024-12-13	5.4000	5.4000	5.2500	5.2500	-8.537%	60	587	+110.857%
2024-12-10	5.9000	5.9000	5.7400	5.7400	+0.879%	15	614	+92.857%
2024-12-09	5.6000	5.7000	5.6000	5.6900	-1.897%	30	619	+94.552%
2024-12-06	5.7500	5.8000	5.7000	5.8000	-3.333%	70	631	+90.862%
2024-11-22	6.0000	6.0000	6.0000	6.0000	+7.143%	10	641	+84.500%
2024-11-15	5.6000	5.6000	5.6000	5.6000	+11.111%	4	641	+97.679%
2024-11-14	5.2000	5.2000	5.0400	5.0400	-21.250%	40	641	+119.643%
2024-11-08	6.4000	6.4000	6.4000	6.4000	+20.527%	50	665	+72.969%
2024-11-07	5.2000	5.3100	5.2000	5.3100	+6.200%	75	640	+108.475%
2024-11-06	4.9000	5.0000	4.9000	5.0000	-16.667%	250	570	+121.400%
2024-11-04	6.1000	6.1000	5.9500	6.0000	-7.692%	60	320	+84.500%
2024-11-01	6.2200	6.5000	6.1500	6.5000	+4.839%	250	260	+70.308%
2024-10-30	6.2000	6.2000	6.2000	6.2000	-3.125%	15	135	+78.548%
2024-10-28	6.4000	6.4000	6.4000	6.4000	+1.587%	25	120	+72.969%
2024-10-25	6.3000	6.3000	6.3000	6.3000	+6.419%	20	95	+75.714%
2024-10-23	5.9200	5.9200	5.9200	5.9200	-7.500%	2	86	+86.993%
2024-10-21	6.5000	6.5000	6.4000	6.4000	+7.563%	14	86	+72.969%
2024-10-18	6.6000	6.6000	5.8700	5.9500	-12.242%	70	77	+86.050%
2024-10-11	6.8000	6.8000	6.7000	6.7800	+50.667%	100	51	+63.274%
2024-09-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	+146.000%

.dark-mode .x5QW06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5QW06{ color: #333333; background-color: white; border: 2px solid #333333; }CLMT20270115C35CLMT Jan 15 2027 35.00 Call (CLMT270115C00035000)option OPRA

CLMT20270115C35
CLMT Jan 15 2027 35.00 Call (CLMT270115C00035000)
option OPRA