Dark

CLS20260918C320
CLS Sep 18 2026 320.00 Call (CLS260918C00320000)
option OPRA

EOD

Aug 24, 2026

10.52-7.962%(-0.91)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.1000	11.4900	8.5000	10.5200	-7.962%	28	285	0.000%
2026-08-21	14.9300	14.9300	10.4500	11.4300	-26.258%	15	294	-7.962%
2026-08-20	14.3000	15.5000	12.4000	15.5000	+3.333%	19	287	-32.129%
2026-08-19	17.0000	17.0000	13.0000	15.0000	-23.664%	39	280	-29.867%
2026-08-18	24.2000	24.2000	18.9900	19.6500	-49.615%	43	268	-46.463%
2026-08-17	41.1000	41.1000	39.0000	39.0000	+8.939%	76	263	-73.026%
2026-08-14	35.8000	35.8000	35.8000	35.8000	-26.489%	1	239	-70.615%
2026-08-13	44.4800	57.2000	44.4800	48.7000	+27.621%	6	239	-78.398%
2026-08-12	30.0000	38.1600	27.8500	38.1600	+59.665%	27	238	-72.432%
2026-08-11	27.3000	27.3000	22.5000	23.9000	-16.140%	22	250	-55.983%
2026-08-10	31.7000	35.6100	28.5000	28.5000	-1.656%	27	246	-63.088%
2026-08-07	30.1000	30.3000	26.5000	28.9800	-2.128%	27	236	-63.699%
2026-08-06	31.3500	36.2000	29.2700	29.6100	-59.986%	64	228	-64.471%
2026-08-05	74.0000	74.0000	74.0000	74.0000	+7.277%	1	190	-85.784%
2026-08-04	65.0000	68.9800	65.0000	68.9800	+36.324%	2	191	-84.749%
2026-08-03	34.8000	50.6000	34.8000	50.6000	+9.904%	7	193	-79.209%
2026-07-31	65.0000	65.0000	46.0400	46.0400	-25.742%	3	194	-77.150%
2026-07-30	59.7900	62.0000	57.4000	62.0000	+36.294%	10	193	-83.032%
2026-07-29	42.8500	48.3700	42.8500	45.4900	-12.519%	6	195	-76.874%
2026-07-28	44.8000	54.5000	42.5800	52.0000	+21.751%	25	199	-79.769%
2026-07-27	31.1000	42.7100	29.8400	42.7100	+0.258%	11	193	-75.369%
2026-07-24	43.0000	43.0000	42.6000	42.6000	-30.844%	2	182	-75.305%
2026-07-23	61.6000	61.6000	61.6000	61.6000	+6.944%	1	182	-82.922%
2026-07-22	57.1000	57.6000	55.0000	57.6000	-1.874%	22	183	-81.736%
2026-07-21	45.9000	58.7000	45.9000	58.7000	+76.861%	9	161	-82.078%
2026-07-17	32.6300	34.6200	32.6300	33.1900	-13.500%	6	152	-68.304%
2026-07-16	46.5900	46.6000	37.7500	38.3700	-30.388%	7	151	-72.583%
2026-07-15	66.8500	66.8500	55.1200	55.1200	-23.498%	4	147	-80.914%
2026-07-06	72.0500	72.0500	72.0500	72.0500	+11.360%	1	147	-85.399%
2026-07-02	64.7000	64.7000	64.7000	64.7000	-13.733%	1	146	-83.740%
2026-07-01	75.0000	75.0000	75.0000	75.0000	+29.534%	1	146	-85.973%
2026-06-29	57.9000	57.9000	57.9000	57.9000	-19.895%	1	145	-81.831%
2026-06-26	72.2800	72.2800	72.2800	72.2800	-14.360%	3	144	-85.445%
2026-06-25	84.5000	84.5000	84.4000	84.4000	-5.169%	97	144	-87.536%
2026-06-24	89.0000	89.0000	89.0000	89.0000	+9.042%	3	67	-88.180%
2026-06-22	81.6200	81.6200	81.6200	81.6200	-7.039%	3	68	-87.111%
2026-06-09	96.0700	96.0700	87.3000	87.8000	-15.739%	11	66	-88.018%
2026-06-08	103.0000	104.2000	103.0000	104.2000	+14.505%	4	66	-89.904%
2026-06-05	90.0000	91.0000	89.9800	91.0000	-31.139%	4	66	-88.440%
2026-06-04	132.1500	132.1500	132.1500	132.1500	-24.979%	1	62	-92.039%
2026-06-02	164.1000	176.1500	164.1000	176.1500	+87.673%	9	61	-94.028%
2026-05-29	93.8600	93.8600	93.8600	93.8600	+14.687%	10	60	-88.792%
2026-05-27	85.9200	85.9200	81.8400	81.8400	-9.006%	2	52	-87.146%
2026-05-26	93.0000	93.0000	89.9400	89.9400	+2.205%	2	51	-88.303%
2026-05-22	78.0000	88.0000	75.0000	88.0000	+15.789%	17	43	-88.045%
2026-05-21	75.5000	76.0000	75.5000	76.0000	+2.151%	3	44	-86.158%
2026-05-20	82.0000	82.0000	74.4000	74.4000	+8.613%	5	44	-85.860%
2026-05-18	68.5000	68.5000	68.5000	68.5000	-16.818%	1	45	-84.642%
2026-05-15	85.0000	86.1600	82.3500	82.3500	-10.489%	5	45	-87.225%
2026-05-13	84.0000	92.0000	84.0000	92.0000	+6.977%	3	43	-88.565%
2026-05-12	86.0000	86.0000	86.0000	86.0000	-14.385%	1	44	-87.767%
2026-05-11	100.4500	100.4500	100.4500	100.4500	+3.557%	1	44	-89.527%
2026-05-07	118.1000	118.1000	97.0000	97.0000	-27.341%	3	44	-89.155%
2026-05-05	142.7000	142.7000	133.5000	133.5000	+0.301%	9	43	-92.120%
2026-05-01	131.5500	133.1000	131.5500	133.1000	+53.926%	2	46	-92.096%
2026-04-29	86.4700	86.4700	86.4700	86.4700	+2.659%	1	46	-87.834%
2026-04-28	103.6400	103.6400	84.2300	84.2300	-33.839%	4	48	-87.510%
2026-04-23	127.3100	127.3100	127.3100	127.3100	+14.797%	2	48	-91.737%
2026-04-16	110.9000	110.9000	110.9000	110.9000	-0.333%	3	46	-90.514%
2026-04-15	111.2700	111.2700	111.2700	111.2700	+5.871%	1	46	-90.546%
2026-04-14	105.1000	105.1000	105.1000	105.1000	+14.239%	1	45	-89.990%
2026-04-13	92.0000	92.0000	92.0000	92.0000	+5.275%	1	45	-88.565%
2026-04-10	82.6000	87.3900	82.6000	87.3900	+24.045%	12	44	-87.962%
2026-04-09	64.9900	70.4500	64.9900	70.4500	+20.427%	4	55	-85.067%
2026-04-08	58.5000	58.5000	58.5000	58.5000	+20.868%	1	55	-82.017%
2026-04-06	48.1000	48.4000	48.1000	48.4000	-9.363%	2	55	-78.264%
2026-04-02	50.0000	53.4000	50.0000	53.4000	+3.689%	35	77	-80.300%
2026-04-01	51.5000	51.5000	51.5000	51.5000	+48.458%	1	77	-79.573%
2026-03-30	36.1000	36.1000	34.6900	34.6900	-44.496%	35	77	-69.674%
2026-03-25	62.5000	62.5000	62.5000	62.5000	+28.601%	1	44	-83.168%
2026-03-23	47.0000	48.6000	47.0000	48.6000	+11.982%	2	44	-78.354%
2026-03-20	43.4000	43.4000	43.4000	43.4000	-1.364%	1	44	-75.760%
2026-03-18	50.6000	50.6000	44.0000	44.0000	-0.789%	2	43	-76.091%
2026-03-16	48.0000	48.0000	44.3500	44.3500	+2.662%	4	42	-76.280%
2026-03-11	43.2700	43.2700	41.9000	43.2000	-3.139%	15	45	-75.648%
2026-03-10	46.5000	46.5000	44.6000	44.6000	+5.562%	3	58	-76.413%
2026-03-05	42.2500	42.2500	42.2500	42.2500	-5.269%	1	56	-75.101%
2026-03-04	44.6000	44.6000	44.6000	44.6000	+2.270%	4	55	-76.413%
2026-03-02	43.6100	43.6100	43.6100	43.6100	-12.605%	10	51	-75.877%
2026-02-27	48.8000	49.9000	48.8000	49.9000	-0.992%	3	41	-78.918%
2026-02-26	49.8000	50.4000	49.8000	50.4000	-19.386%	2	40	-79.127%
2026-02-25	62.2000	62.5200	62.2000	62.5200	+0.450%	5	38	-83.173%
2026-02-18	62.2400	62.2400	62.2400	62.2400	+15.688%	10	38	-83.098%
2026-02-17	53.8000	53.8000	53.8000	53.8000	-4.880%	3	29	-80.446%
2026-02-13	57.5000	57.5000	55.8000	56.5600	-3.728%	15	20	-81.400%
2026-02-12	58.7500	58.7500	58.7500	58.7500	-21.194%	1	20	-82.094%
2026-02-10	74.5500	74.5500	74.5500	74.5500	-6.108%	3	21	-85.889%
2026-02-09	74.9000	79.4000	74.9000	79.4000	+3.453%	11	18	-86.751%
2026-02-06	76.7500	76.7500	76.7500	76.7500	+14.211%	1	8	-86.293%
2026-02-05	66.0000	67.2000	66.0000	67.2000	-2.750%	6	7	-84.345%
2026-01-29	69.2000	69.2000	68.0000	69.1000	-24.066%	3	3	-84.776%
2026-01-27	92.6000	92.6000	90.6000	91.0000	+18.336%	3	4	-88.440%
2026-01-26	76.9000	76.9000	76.9000	76.9000	-10.006%	1	2	-86.320%
2026-01-15	85.4500	85.4500	85.4500	85.4500	0.000%	1	1	-87.689%