Dark

CLS20260918C310
CLS Sep 18 2026 310.00 Call (CLS260918C00310000)
option OPRA

EOD

Aug 24, 2026

13.10-10.884%(-1.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	12.8200	14.1000	10.7000	13.1000	-10.884%	11	117	0.000%
2026-08-21	16.3400	16.3400	14.7000	14.7000	-23.636%	9	113	-10.884%
2026-08-20	16.1000	19.2500	16.1000	19.2500	-0.259%	15	109	-31.948%
2026-08-19	20.0000	20.0000	15.6000	19.3000	-19.247%	11	110	-32.124%
2026-08-18	29.0000	29.0000	22.9900	23.9000	-46.889%	11	105	-45.188%
2026-08-17	46.1400	46.1400	45.0000	45.0000	-6.445%	3	100	-70.889%
2026-08-14	48.4000	48.4000	48.1000	48.1000	-15.317%	2	100	-72.765%
2026-08-13	50.5600	56.8000	50.5600	56.8000	+29.238%	3	100	-76.937%
2026-08-12	34.1000	44.6000	34.1000	43.9500	+62.778%	14	101	-70.193%
2026-08-11	32.0300	32.0300	27.0000	27.0000	-19.403%	4	104	-51.481%
2026-08-10	38.8500	40.8000	33.5000	33.5000	0.000%	7	101	-60.896%
2026-08-07	30.0000	34.1600	30.0000	33.5000	-0.593%	65	100	-60.896%
2026-08-06	38.0000	41.2000	33.7000	33.7000	-55.435%	26	95	-61.128%
2026-08-04	75.6200	75.6200	75.6200	75.6200	+34.007%	1	85	-82.677%
2026-08-03	40.7000	56.4300	40.7000	56.4300	-28.115%	5	85	-76.785%
2026-07-31	78.5000	78.5000	78.5000	78.5000	+20.584%	8	86	-83.312%
2026-07-30	68.0000	68.0000	65.1000	65.1000	+27.099%	10	86	-79.877%
2026-07-29	51.5000	51.6000	51.2200	51.2200	-19.969%	6	88	-74.424%
2026-07-28	45.2000	64.0000	45.2000	64.0000	+38.229%	3	85	-79.531%
2026-07-27	40.0000	46.3000	33.0000	46.3000	+17.513%	24	85	-71.706%
2026-07-24	44.0000	47.5000	39.4000	39.4000	-42.059%	6	81	-66.751%
2026-07-23	68.0000	68.0000	68.0000	68.0000	+6.250%	1	82	-80.735%
2026-07-21	50.0000	64.0000	50.0000	64.0000	+42.222%	6	82	-79.531%
2026-07-20	45.0000	45.0000	45.0000	45.0000	+18.421%	1	82	-70.889%
2026-07-17	37.1300	38.0000	37.1300	38.0000	-10.588%	2	81	-65.526%
2026-07-16	52.4300	52.5000	40.2000	42.5000	-30.213%	58	80	-69.176%
2026-07-15	60.0700	60.9000	60.0000	60.9000	-16.575%	16	32	-78.489%
2026-07-14	73.0000	73.0000	73.0000	73.0000	-5.219%	1	24	-82.055%
2026-07-09	80.6000	80.6000	77.0200	77.0200	-3.338%	2	24	-82.991%
2026-07-08	79.6800	79.6800	79.6800	79.6800	+2.416%	1	24	-83.559%
2026-07-06	77.8000	77.8000	77.8000	77.8000	-9.640%	1	23	-83.162%
2026-06-30	73.8400	86.1000	73.8400	86.1000	+0.081%	2	23	-84.785%
2026-06-25	86.0300	86.0300	86.0300	86.0300	+9.690%	1	23	-84.773%
2026-06-23	78.4300	78.4300	78.4300	78.4300	-25.764%	1	22	-83.297%
2026-06-18	105.6500	105.6500	105.6500	105.6500	+1.013%	3	21	-87.601%
2026-06-17	104.5900	104.5900	104.5900	104.5900	-19.977%	3	21	-87.475%
2026-06-15	130.7000	130.7000	130.7000	130.7000	+60.644%	1	18	-89.977%
2026-05-21	81.3600	81.3600	81.3600	81.3600	-14.851%	1	18	-83.899%
2026-05-12	95.5500	95.5500	95.5500	95.5500	-28.534%	1	17	-86.290%
2026-05-06	133.8000	133.8000	133.7000	133.7000	-9.374%	3	17	-90.202%
2026-05-05	147.5300	147.5300	147.5300	147.5300	+13.485%	1	15	-91.120%
2026-04-30	130.0000	130.0000	130.0000	130.0000	+38.416%	1	15	-89.923%
2026-04-29	93.9200	93.9200	93.9200	93.9200	+4.356%	1	15	-86.052%
2026-04-28	90.0000	90.0000	90.0000	90.0000	-30.545%	1	16	-85.444%
2026-04-21	129.5800	129.5800	129.5800	129.5800	+1.314%	1	16	-89.890%
2026-04-20	126.5100	127.9000	126.5100	127.9000	+15.747%	4	16	-89.758%
2026-04-15	110.5000	110.5000	110.5000	110.5000	-6.340%	3	16	-88.145%
2026-04-14	117.9800	117.9800	117.9800	117.9800	+21.629%	2	18	-88.896%
2026-04-13	97.0000	97.0000	97.0000	97.0000	+4.978%	5	20	-86.495%
2026-04-10	83.9000	92.7900	83.9000	92.4000	+22.644%	19	25	-85.823%
2026-04-09	73.0800	75.3400	70.4400	75.3400	+9.204%	45	43	-82.612%
2026-04-08	68.9900	68.9900	68.9900	68.9900	+26.541%	1	27	-81.012%
2026-04-07	54.5200	54.5200	54.5200	54.5200	+18.961%	1	27	-75.972%
2026-03-31	45.8300	45.8300	45.8300	45.8300	+18.424%	2	26	-71.416%
2026-03-30	44.2000	44.2000	38.7000	38.7000	-24.414%	4	25	-66.150%
2026-03-27	46.0000	51.2000	45.8000	51.2000	-4.584%	6	26	-74.414%
2026-03-23	47.5700	53.6600	47.5700	53.6600	+15.398%	5	30	-75.587%
2026-03-20	47.8000	47.8000	46.5000	46.5000	-7.000%	4	28	-71.828%
2026-03-19	46.0000	50.0000	46.0000	50.0000	+5.820%	3	28	-73.800%
2026-03-18	49.0000	49.0000	47.2500	47.2500	-9.309%	2	25	-72.275%
2026-03-17	50.7500	52.1000	50.7500	52.1000	+10.851%	2	27	-74.856%
2026-03-16	48.7000	50.2000	46.5000	47.0000	+7.922%	7	26	-72.128%
2026-03-13	43.5500	43.5500	43.5500	43.5500	-2.442%	1	23	-69.920%
2026-03-12	41.7500	45.7500	41.2000	44.6400	-6.630%	4	24	-70.654%
2026-03-11	47.8100	47.8100	47.8100	47.8100	-4.342%	1	25	-72.600%
2026-03-10	49.9800	49.9800	49.9800	49.9800	+13.333%	1	24	-73.790%
2026-03-09	36.6100	44.1000	36.6100	44.1000	+13.077%	2	24	-70.295%
2026-03-06	43.2000	43.2000	39.0000	39.0000	-15.033%	3	24	-66.410%
2026-03-05	45.9000	45.9000	45.9000	45.9000	+6.744%	1	23	-71.460%
2026-03-03	43.0000	43.0000	43.0000	43.0000	-18.483%	1	23	-69.535%
2026-02-27	52.7500	52.7500	52.7500	52.7500	-18.192%	1	23	-75.166%
2026-02-23	64.4800	64.4800	64.4800	64.4800	+4.000%	1	23	-79.684%
2026-02-12	62.0000	62.0000	62.0000	62.0000	-9.621%	3	23	-78.871%
2026-02-11	71.2600	71.2600	62.6300	68.6000	-9.019%	4	20	-80.904%
2026-02-10	75.4000	75.4000	75.4000	75.4000	-3.457%	1	20	-82.626%
2026-02-06	78.1000	78.1000	78.1000	78.1000	+12.132%	1	20	-83.227%
2026-02-05	69.6500	69.6500	69.6500	69.6500	+19.060%	1	20	-81.192%
2026-02-04	58.5000	58.5000	58.5000	58.5000	-11.364%	1	20	-77.607%
2026-01-30	66.0000	66.0000	66.0000	66.0000	-10.350%	5	19	-80.152%
2026-01-29	77.3500	77.3500	67.0000	73.6200	-26.010%	20	19	-82.206%
2026-01-28	96.0000	99.5000	96.0000	99.5000	+34.278%	2	3	-86.834%
2026-01-21	74.1000	74.1000	74.1000	74.1000	-8.178%	2	3	-82.321%
2026-01-20	80.7000	80.7000	80.7000	80.7000	0.000%	1	1	-83.767%