Dark

CLS20260918C330
CLS Sep 18 2026 330.00 Call (CLS260918C00330000)
option OPRA

EOD

Aug 24, 2026

7.51-16.556%(-1.49)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.7000	8.7000	6.6000	7.5100	-16.556%	35	907	0.000%
2026-08-21	12.2000	12.2000	8.4000	9.0000	-20.283%	313	890	-16.556%
2026-08-20	10.6000	11.5000	9.9000	11.2900	-1.826%	221	1,065	-33.481%
2026-08-19	15.0000	15.0000	10.3800	11.5000	-29.878%	17	1,098	-34.696%
2026-08-18	24.4000	24.4000	15.4000	16.4000	-49.304%	284	1,090	-54.207%
2026-08-17	33.7000	35.2000	32.3500	32.3500	+7.119%	8	951	-76.785%
2026-08-14	31.5500	31.5500	30.2000	30.2000	-35.054%	6	952	-75.132%
2026-08-13	36.5000	51.0000	36.5000	46.5000	+36.765%	48	950	-83.849%
2026-08-12	24.0000	34.0000	24.0000	34.0000	+76.440%	819	974	-77.912%
2026-08-11	21.1000	21.1000	19.2700	19.2700	-12.409%	13	1,383	-61.028%
2026-08-10	28.0000	30.6500	22.0000	22.0000	-10.204%	44	1,386	-65.864%
2026-08-07	25.0000	26.5000	21.5400	24.5000	-2.000%	882	1,389	-69.347%
2026-08-06	26.7000	32.2000	25.0000	25.0000	-62.541%	1,881	1,763	-69.960%
2026-08-04	58.8000	66.7400	58.8000	66.7400	+47.982%	16	107	-88.747%
2026-08-03	34.3500	45.1000	34.3500	45.1000	+4.884%	4	113	-83.348%
2026-07-31	48.2000	48.2000	43.0000	43.0000	-17.782%	10	111	-82.535%
2026-07-30	53.1000	53.1000	52.3000	52.3000	+5.126%	11	106	-85.641%
2026-07-29	44.0000	49.7500	35.5000	49.7500	-7.870%	39	96	-84.905%
2026-07-28	37.2000	54.2000	36.0000	54.0000	+36.089%	30	106	-86.093%
2026-07-27	25.0000	39.6800	25.0000	39.6800	+24.000%	16	103	-81.074%
2026-07-24	46.1900	46.1900	32.0000	32.0000	-36.884%	2	93	-76.531%
2026-07-22	52.0700	52.0700	50.7000	50.7000	-7.818%	2	92	-85.187%
2026-07-21	42.3000	55.0000	41.5000	55.0000	+59.420%	26	91	-86.345%
2026-07-17	30.9000	34.5000	30.9000	34.5000	-3.631%	14	100	-78.232%
2026-07-16	41.3800	42.0000	33.4500	35.8000	-31.418%	25	89	-79.022%
2026-07-15	52.0800	52.2000	46.6000	52.2000	-11.824%	12	95	-85.613%
2026-07-13	59.2000	59.2000	59.2000	59.2000	-10.574%	5	89	-87.314%
2026-07-10	66.2000	66.2000	66.2000	66.2000	-15.128%	5	89	-88.656%
2026-07-09	78.0000	78.0000	78.0000	78.0000	+8.333%	2	85	-90.372%
2026-07-06	72.0000	72.0000	72.0000	72.0000	+33.333%	1	85	-89.569%
2026-07-02	61.3000	61.3000	54.0000	54.0000	-16.923%	6	83	-86.093%
2026-07-01	65.0000	65.0000	65.0000	65.0000	-4.985%	1	83	-88.446%
2026-06-30	68.0000	68.4100	68.0000	68.4100	+10.161%	3	84	-89.022%
2026-06-29	62.1000	62.1000	62.1000	62.1000	+0.145%	1	82	-87.907%
2026-06-26	62.0100	62.0100	62.0100	62.0100	-21.207%	1	82	-87.889%
2026-06-25	78.7000	78.7000	78.7000	78.7000	-6.687%	7	81	-90.457%
2026-06-24	83.6000	84.3400	83.6000	84.3400	+18.789%	10	74	-91.096%
2026-06-23	71.0000	71.0000	71.0000	71.0000	-17.394%	5	69	-89.423%
2026-06-22	85.9500	85.9500	85.9500	85.9500	-4.817%	1	69	-91.262%
2026-06-10	90.3000	90.3000	90.3000	90.3000	-8.418%	4	68	-91.683%
2026-06-05	98.6000	98.6000	98.6000	98.6000	-20.720%	1	66	-92.383%
2026-06-04	124.3700	124.3700	124.3700	124.3700	+6.118%	1	66	-93.962%
2026-06-01	108.0000	117.2000	108.0000	117.2000	+22.083%	2	67	-93.592%
2026-05-29	87.0400	96.0000	84.0000	96.0000	+20.180%	16	68	-92.177%
2026-05-27	79.8800	79.8800	79.8800	79.8800	-6.001%	1	68	-90.598%
2026-05-26	83.9000	84.9800	83.5000	84.9800	+21.192%	9	68	-91.163%
2026-05-21	70.1200	70.1200	70.1200	70.1200	+0.458%	7	68	-89.290%
2026-05-20	75.0000	75.0000	69.8000	69.8000	+8.723%	8	61	-89.241%
2026-05-19	56.6000	66.6200	56.6000	64.2000	+2.132%	6	57	-88.302%
2026-05-18	64.5000	64.5000	62.8600	62.8600	-27.413%	2	57	-88.053%
2026-05-13	82.6800	86.6000	82.6800	86.6000	-10.315%	3	57	-91.328%
2026-05-11	96.5600	96.5600	96.5600	96.5600	-4.491%	2	56	-92.222%
2026-05-08	101.1000	101.1000	101.1000	101.1000	+9.297%	1	56	-92.572%
2026-05-07	106.0000	106.0000	92.5000	92.5000	-27.565%	4	56	-91.881%
2026-05-04	127.7000	127.7000	127.7000	127.7000	+2.653%	1	52	-94.119%
2026-05-01	124.3000	124.4000	124.3000	124.4000	+10.431%	3	51	-93.963%
2026-04-30	112.6500	112.6500	112.6500	112.6500	+37.211%	2	51	-93.333%
2026-04-29	82.1000	82.1000	82.1000	82.1000	-0.461%	1	51	-90.853%
2026-04-28	85.6500	85.6500	78.8000	82.4800	-32.785%	3	50	-90.895%
2026-04-24	125.1300	125.1300	122.7100	122.7100	+3.509%	2	52	-93.880%
2026-04-22	118.5500	118.5500	118.5500	118.5500	+3.782%	1	53	-93.665%
2026-04-21	114.2300	114.2300	114.2300	114.2300	-1.526%	1	51	-93.426%
2026-04-20	116.0000	116.0000	116.0000	116.0000	+3.525%	1	51	-93.526%
2026-04-17	112.0500	112.0500	112.0500	112.0500	+3.272%	1	52	-93.298%
2026-04-14	103.5500	108.5000	103.5500	108.5000	+16.416%	3	51	-93.078%
2026-04-13	93.2000	93.2000	93.2000	93.2000	+9.390%	2	52	-91.942%
2026-04-10	83.7200	85.2000	83.7200	85.2000	+32.093%	12	50	-91.185%
2026-04-09	63.0000	64.5000	63.0000	64.5000	+5.738%	4	50	-88.357%
2026-04-08	55.1600	61.0000	55.1600	61.0000	+32.609%	12	48	-87.689%
2026-04-06	46.0000	46.0000	46.0000	46.0000	-5.369%	1	38	-83.674%
2026-04-01	48.7200	48.7200	47.2000	48.6100	+49.339%	20	37	-84.551%
2026-03-30	32.5500	32.5500	32.5500	32.5500	-24.338%	1	41	-76.928%
2026-03-27	43.0200	43.0200	43.0200	43.0200	+6.591%	1	41	-82.543%
2026-03-19	40.1000	40.3600	40.1000	40.3600	-11.062%	5	41	-81.392%
2026-03-17	43.8900	45.3800	43.8900	45.3800	+5.046%	7	41	-83.451%
2026-03-16	43.2000	43.2000	43.2000	43.2000	+7.463%	1	34	-82.616%
2026-03-11	40.2000	40.2000	40.2000	40.2000	-6.729%	1	35	-81.318%
2026-03-10	40.9000	43.1000	40.9000	43.1000	+29.003%	4	36	-82.575%
2026-03-09	33.4100	33.4100	33.4100	33.4100	-4.543%	1	36	-77.522%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-16.667%	1	36	-78.543%
2026-03-04	40.5100	42.0000	40.5100	42.0000	+2.664%	2	36	-82.119%
2026-03-02	40.9100	40.9100	40.9100	40.9100	-12.210%	10	36	-81.643%
2026-02-26	47.7500	47.7500	46.6000	46.6000	-19.433%	2	38	-83.884%
2026-02-25	57.8400	57.8400	57.8400	57.8400	+10.382%	10	27	-87.016%
2026-02-19	52.4000	52.4000	52.4000	52.4000	-0.945%	1	27	-85.668%
2026-02-13	54.0000	54.0000	52.9000	52.9000	-2.037%	2	25	-85.803%
2026-02-12	54.0000	54.0000	54.0000	54.0000	-1.460%	1	25	-86.093%
2026-02-11	54.8000	54.8000	54.8000	54.8000	-28.831%	1	25	-86.296%
2026-02-09	75.3000	77.0000	75.3000	77.0000	+9.531%	4	25	-90.247%
2026-02-06	70.3000	70.3000	70.3000	70.3000	+19.761%	1	25	-89.317%
2026-02-03	64.5000	64.5000	58.7000	58.7000	-2.167%	4	25	-87.206%
2026-02-02	61.1000	61.1000	60.0000	60.0000	-14.773%	2	26	-87.483%
2026-01-30	70.5000	70.5000	70.4000	70.4000	+12.102%	4	24	-89.332%
2026-01-29	66.2500	66.2500	59.0000	62.8000	-29.840%	8	20	-88.041%
2026-01-28	88.0900	90.0100	86.9400	89.5100	+2.649%	11	16	-91.610%
2026-01-27	88.5800	88.5800	85.5000	87.2000	+28.424%	14	12	-91.388%
2026-01-23	67.9000	67.9000	67.9000	67.9000	0.000%	1	1	-88.940%