Dark

CLS20260918C300
CLS Sep 18 2026 300.00 Call (CLS260918C00300000)
option OPRA

EOD

Aug 24, 2026

17.04-9.120%(-1.71)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	17.0000	18.8100	14.0000	17.0400	-9.120%	68	267	0.000%
2026-08-21	23.5500	23.5500	18.6000	18.7500	-17.145%	31	248	-9.120%
2026-08-20	22.4500	22.6300	20.5100	22.6300	-0.308%	8	225	-24.702%
2026-08-19	25.0000	25.0000	21.9000	22.7000	-25.817%	157	221	-24.934%
2026-08-18	32.9000	32.9000	30.6000	30.6000	-40.000%	3	72	-44.314%
2026-08-17	51.0000	51.0000	51.0000	51.0000	+6.073%	1	71	-66.588%
2026-08-14	48.0800	48.0800	48.0800	48.0800	-28.696%	1	71	-64.559%
2026-08-13	65.8500	72.1300	65.8500	67.4300	+36.277%	3	71	-74.729%
2026-08-12	49.4800	49.4800	49.4800	49.4800	+48.144%	1	73	-65.562%
2026-08-11	33.4000	33.4000	33.4000	33.4000	-5.915%	2	72	-48.982%
2026-08-07	39.7000	39.7000	35.5000	35.5000	-10.354%	3	72	-52.000%
2026-08-06	41.0600	46.0000	39.6000	39.6000	-53.003%	5	72	-56.970%
2026-08-04	84.2600	84.2600	84.2600	84.2600	+14.344%	1	69	-79.777%
2026-07-30	69.9600	73.6900	69.9600	73.6900	+31.261%	31	70	-76.876%
2026-07-29	57.1500	57.1500	56.1400	56.1400	-21.483%	2	71	-69.647%
2026-07-28	49.6900	71.5000	49.6900	71.5000	+32.900%	8	70	-76.168%
2026-07-27	44.4500	53.8000	35.3000	53.8000	+10.928%	22	72	-68.327%
2026-07-24	52.1000	52.2000	48.5000	48.5000	-32.872%	8	79	-64.866%
2026-07-23	65.2000	72.2500	65.2000	72.2500	+8.810%	2	81	-76.415%
2026-07-22	70.0000	70.0000	66.4000	66.4000	+23.420%	2	83	-74.337%
2026-07-21	55.0000	55.0000	52.3000	53.8000	+9.394%	9	84	-68.327%
2026-07-20	50.3000	51.0000	49.1800	49.1800	+3.777%	7	86	-65.352%
2026-07-17	38.6900	47.3900	38.6900	47.3900	+1.261%	6	84	-64.043%
2026-07-16	55.6000	55.6000	45.8000	46.8000	-40.390%	13	83	-63.590%
2026-07-13	81.0000	81.0000	78.5100	78.5100	-10.784%	2	78	-78.296%
2026-07-10	83.2600	88.0000	83.2600	88.0000	+2.852%	4	79	-80.636%
2026-07-09	95.2400	95.2400	85.5600	85.5600	-2.351%	7	80	-80.084%
2026-07-08	80.3200	87.6200	77.7500	87.6200	+9.184%	3	81	-80.552%
2026-06-30	80.2500	80.2500	80.2500	80.2500	+4.943%	10	80	-78.766%
2026-06-29	75.9000	76.4700	75.9000	76.4700	+1.285%	9	70	-77.717%
2026-06-26	77.5500	77.5500	75.5000	75.5000	-16.111%	10	76	-77.430%
2026-06-24	103.0000	103.0000	90.0000	90.0000	+4.420%	2	66	-81.067%
2026-06-23	85.0000	86.1900	85.0000	86.1900	-10.776%	2	66	-80.230%
2026-06-22	100.2200	100.2200	96.6000	96.6000	-22.410%	22	67	-82.360%
2026-06-12	124.0000	124.5000	124.0000	124.5000	0.000%	5	69	-86.313%
2026-06-05	124.5000	124.5000	124.5000	124.5000	-9.091%	4	69	-86.313%
2026-06-04	135.0000	139.5000	135.0000	136.9500	-22.540%	6	65	-87.558%
2026-06-03	181.0400	181.0400	174.7600	176.8000	-4.977%	4	59	-90.362%
2026-06-02	180.0000	186.0600	180.0000	186.0600	+43.123%	3	59	-90.842%
2026-06-01	130.0000	130.0000	130.0000	130.0000	+18.182%	5	61	-86.892%
2026-05-29	95.0000	111.2000	95.0000	110.0000	+19.565%	4	61	-84.509%
2026-05-28	85.0000	92.0000	85.0000	92.0000	-9.998%	2	60	-81.478%
2026-05-26	103.8000	103.8000	100.7000	102.2200	+2.159%	6	60	-83.330%
2026-05-22	92.0000	100.0600	85.5000	100.0600	+15.011%	11	55	-82.970%
2026-05-21	86.2000	87.0000	86.0000	87.0000	+2.353%	7	50	-80.414%
2026-05-20	88.0000	92.0000	85.0000	85.0000	+6.932%	4	50	-79.953%
2026-05-19	79.4900	79.4900	79.4900	79.4900	+3.908%	1	48	-78.563%
2026-05-18	76.5000	76.5000	76.5000	76.5000	-16.848%	1	48	-77.725%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-15.689%	1	48	-81.478%
2026-05-14	109.1200	109.1200	109.1200	109.1200	+2.614%	1	48	-84.384%
2026-05-13	106.3400	106.3400	106.3400	106.3400	-1.537%	1	48	-83.976%
2026-05-08	110.0000	111.0000	108.0000	108.0000	-1.442%	6	48	-84.222%
2026-05-07	109.5800	109.5800	109.5800	109.5800	-19.248%	19	51	-84.450%
2026-05-06	135.7000	135.7000	135.7000	135.7000	-7.706%	3	32	-87.443%
2026-05-04	147.0300	147.0300	147.0300	147.0300	+17.342%	1	35	-88.411%
2026-04-30	119.8700	125.3000	119.8700	125.3000	+16.019%	2	36	-86.401%
2026-04-29	103.6000	108.0000	103.6000	108.0000	+16.292%	2	35	-84.222%
2026-04-28	104.4000	104.4000	92.8700	92.8700	-32.994%	3	35	-81.652%
2026-04-27	138.6000	138.6000	138.6000	138.6000	-3.077%	1	33	-87.706%
2026-04-24	143.0000	143.0000	143.0000	143.0000	+12.554%	1	33	-88.084%
2026-04-23	127.0500	127.0500	127.0500	127.0500	-5.679%	1	34	-86.588%
2026-04-21	134.7000	134.7000	134.7000	134.7000	+2.903%	3	30	-87.350%
2026-04-17	130.9000	130.9000	130.9000	130.9000	+3.848%	1	30	-86.982%
2026-04-14	129.2000	129.2000	126.0500	126.0500	+17.147%	3	30	-86.482%
2026-04-13	107.7200	107.7200	105.3600	107.6000	+10.472%	18	30	-84.164%
2026-04-10	88.5000	97.4000	88.5000	97.4000	+33.406%	5	42	-82.505%
2026-04-09	73.0100	73.0100	73.0100	73.0100	-2.393%	1	43	-76.661%
2026-04-08	66.5400	74.8000	66.5400	74.8000	+24.501%	7	44	-77.219%
2026-04-07	60.9000	60.9000	59.0000	60.0800	+1.917%	31	47	-71.638%
2026-04-06	61.4500	61.4500	56.2500	58.9500	+1.708%	13	46	-71.094%
2026-04-02	51.2900	57.9600	51.2900	57.9600	+1.099%	2	42	-70.600%
2026-04-01	57.9500	60.6300	57.3300	57.3300	+14.431%	5	42	-70.277%
2026-03-31	45.2000	50.1000	45.2000	50.1000	+17.882%	4	43	-65.988%
2026-03-30	46.2500	46.2500	42.4500	42.5000	-16.256%	4	41	-59.906%
2026-03-27	50.7500	50.7500	50.7500	50.7500	-6.710%	1	39	-66.424%
2026-03-26	54.4000	54.4000	54.4000	54.4000	-16.308%	1	39	-68.676%
2026-03-25	65.0000	65.0000	65.0000	65.0000	+3.421%	6	38	-73.785%
2026-03-24	62.8500	62.8500	62.8500	62.8500	+4.750%	1	38	-72.888%
2026-03-23	60.0000	60.0000	60.0000	60.0000	+14.723%	1	37	-71.600%
2026-03-20	52.3000	52.3000	52.3000	52.3000	+11.752%	1	38	-67.419%
2026-03-19	46.8000	46.8000	46.8000	46.8000	-6.958%	1	38	-63.590%
2026-03-16	52.2000	52.2000	50.3000	50.3000	+4.792%	4	39	-66.123%
2026-03-13	49.0700	49.0700	48.0000	48.0000	+7.865%	2	40	-64.500%
2026-03-12	44.5000	44.5000	44.5000	44.5000	-7.772%	1	40	-61.708%
2026-03-11	48.2500	48.2500	48.2500	48.2500	-6.383%	2	40	-64.684%
2026-03-10	51.5400	51.5400	51.5400	51.5400	+21.271%	1	38	-66.938%
2026-03-09	39.1800	42.5000	39.1800	42.5000	-6.470%	2	38	-59.906%
2026-03-06	45.4400	45.4400	45.4400	45.4400	-9.120%	1	38	-62.500%
2026-03-05	51.1800	51.2900	47.4200	50.0000	-5.767%	5	39	-65.920%
2026-03-04	48.5000	53.0600	48.5000	53.0600	+15.348%	3	37	-67.885%
2026-03-03	46.0000	46.0000	46.0000	46.0000	-11.708%	2	37	-62.957%
2026-03-02	52.1000	52.1000	52.1000	52.1000	-8.355%	1	37	-67.294%
2026-02-26	61.0000	61.0000	56.5000	56.8500	-20.098%	15	38	-70.026%
2026-02-25	73.7800	73.7800	70.0000	71.1500	+0.211%	4	34	-76.051%
2026-02-23	68.2000	71.0000	68.2000	71.0000	-0.028%	6	34	-76.000%
2026-02-20	71.0200	71.0200	71.0200	71.0200	+15.480%	1	30	-76.007%
2026-02-19	61.5000	61.5000	61.5000	61.5000	-14.524%	1	30	-72.293%
2026-02-18	71.9500	71.9500	71.9500	71.9500	+6.751%	2	31	-76.317%
2026-02-17	62.0400	67.4000	62.0400	67.4000	+3.900%	3	33	-74.718%
2026-02-12	65.3000	65.3000	64.8700	64.8700	-4.743%	2	32	-73.732%
2026-02-11	75.0000	75.0000	68.1000	68.1000	-13.524%	2	30	-74.978%
2026-02-10	82.9600	83.6000	78.7500	78.7500	-11.017%	14	30	-78.362%
2026-02-09	84.1000	88.5000	84.0000	88.5000	+12.025%	4	24	-80.746%
2026-02-05	79.0000	79.0000	79.0000	79.0000	+10.366%	1	22	-78.430%
2026-02-03	73.3300	73.3300	71.0000	71.5800	+0.817%	3	22	-76.194%
2026-02-02	71.0000	71.0000	71.0000	71.0000	-12.883%	2	22	-76.000%
2026-01-30	81.5000	81.5000	81.5000	81.5000	+7.237%	1	22	-79.092%
2026-01-29	90.0000	90.0000	70.8000	76.0000	-30.275%	10	22	-77.579%
2026-01-28	102.4000	109.0000	102.4000	109.0000	+38.150%	15	17	-84.367%
2026-01-23	75.0000	78.9000	75.0000	78.9000	+11.127%	3	11	-78.403%
2026-01-22	67.0000	71.0000	67.0000	71.0000	-8.387%	6	10	-76.000%
2026-01-21	80.8000	80.8000	77.5000	77.5000	-12.429%	2	4	-78.013%
2026-01-16	88.5000	88.5000	88.5000	88.5000	0.000%	2	0	-80.746%