Dark

CLS20260918C340
CLS Sep 18 2026 340.00 Call (CLS260918C00340000)
option OPRA

EOD

Aug 24, 2026

6.10-10.688%(-0.73)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.4000	7.4000	5.5000	6.1000	-10.688%	39	385	0.000%
2026-08-21	9.4000	9.4000	6.5300	6.8300	-24.945%	23	362	-10.688%
2026-08-20	8.5000	9.2000	7.6000	9.1000	0.000%	13	362	-32.967%
2026-08-19	9.1400	10.1000	8.3200	9.1000	-27.025%	33	362	-32.967%
2026-08-18	16.1000	16.1000	12.4700	12.4700	-56.138%	37	354	-51.083%
2026-08-17	29.5200	29.8200	27.4500	28.4300	+9.346%	23	356	-78.544%
2026-08-14	26.0000	26.0000	26.0000	26.0000	-41.599%	1	353	-76.538%
2026-08-13	34.4000	46.0000	33.1000	44.5200	+52.466%	40	353	-86.298%
2026-08-12	21.6000	29.2000	21.6000	29.2000	+88.387%	105	360	-79.110%
2026-08-11	17.0000	17.7900	15.5000	15.5000	-18.421%	7	286	-60.645%
2026-08-10	20.0000	20.0000	19.0000	19.0000	0.000%	2	287	-67.895%
2026-08-07	21.1600	21.1600	19.0000	19.0000	-16.300%	117	287	-67.895%
2026-08-06	24.4300	26.9000	21.9800	22.7000	-60.862%	62	195	-73.128%
2026-08-05	58.0000	58.0000	58.0000	58.0000	+1.222%	15	167	-89.483%
2026-08-04	46.3000	57.3000	46.3000	57.3000	+40.441%	22	182	-89.354%
2026-08-03	30.5000	40.8000	30.5000	40.8000	-3.546%	54	191	-85.049%
2026-07-31	59.2000	61.3100	41.1400	42.3000	-14.024%	8	160	-85.579%
2026-07-30	50.0000	51.7000	46.8000	49.2000	+7.659%	17	165	-87.602%
2026-07-29	39.2000	45.7000	32.1000	45.7000	+2.928%	115	159	-86.652%
2026-07-28	32.7000	44.4000	32.7000	44.4000	+32.577%	14	64	-86.261%
2026-07-27	24.1900	33.4900	24.1900	33.4900	-30.948%	32	63	-81.786%
2026-07-23	53.8000	53.8000	48.5000	48.5000	+2.841%	6	54	-87.423%
2026-07-22	46.3600	47.1600	46.3600	47.1600	-7.710%	2	49	-87.065%
2026-07-21	44.8000	51.1000	44.8000	51.1000	+65.052%	2	48	-88.063%
2026-07-16	30.5000	30.9600	30.5000	30.9600	-34.999%	5	46	-80.297%
2026-07-15	49.5000	49.5000	47.6300	47.6300	-11.796%	3	46	-87.193%
2026-07-14	58.0500	58.0500	53.8300	54.0000	+1.887%	6	43	-88.704%
2026-07-13	53.0000	53.0000	53.0000	53.0000	-18.774%	2	43	-88.491%
2026-07-08	65.2500	65.2500	65.2500	65.2500	+12.500%	1	41	-90.651%
2026-07-07	53.0000	58.0000	53.0000	58.0000	-8.228%	2	42	-89.483%
2026-07-06	63.7800	66.0000	63.2000	63.2000	+23.922%	8	42	-90.348%
2026-07-02	55.5600	55.5600	51.0000	51.0000	-17.742%	2	42	-88.039%
2026-07-01	62.0000	62.0000	62.0000	62.0000	-11.429%	6	42	-90.161%
2026-06-30	61.8000	70.0000	61.4500	70.0000	+20.690%	13	42	-91.286%
2026-06-29	55.0000	58.0000	55.0000	58.0000	-2.521%	5	38	-89.483%
2026-06-26	65.0000	65.0000	59.5000	59.5000	-13.618%	4	33	-89.748%
2026-06-25	68.5000	68.8800	68.5000	68.8800	-2.904%	5	31	-91.144%
2026-06-24	70.9400	70.9400	70.9400	70.9400	+8.372%	1	28	-91.401%
2026-06-23	65.4600	65.4600	65.4600	65.4600	-21.388%	1	28	-90.681%
2026-06-18	83.2700	83.2700	83.2700	83.2700	+15.014%	1	28	-92.674%
2026-06-09	80.3400	80.3400	72.4000	72.4000	-52.110%	2	28	-91.575%
2026-06-03	145.1000	151.1800	142.2000	151.1800	-5.566%	9	29	-95.965%
2026-06-02	153.0000	162.1000	153.0000	160.0900	+34.711%	4	36	-96.190%
2026-06-01	95.0100	118.8400	95.0100	118.8400	+35.616%	4	40	-94.867%
2026-05-29	67.0000	87.6300	67.0000	87.6300	+28.189%	5	42	-93.039%
2026-05-28	62.7000	69.2500	62.6000	68.3600	-17.440%	10	41	-91.077%
2026-05-26	82.5000	82.8000	82.5000	82.8000	+6.825%	6	38	-92.633%
2026-05-22	77.2000	77.5100	77.2000	77.5100	+17.886%	2	33	-92.130%
2026-05-21	63.6000	65.7500	63.6000	65.7500	+1.154%	3	31	-90.722%
2026-05-20	69.2000	69.2000	65.0000	65.0000	+6.261%	2	31	-90.615%
2026-05-19	57.4200	63.2100	57.4200	61.1700	+4.564%	4	22	-90.028%
2026-05-18	64.8000	65.0000	58.5000	58.5000	-24.613%	10	22	-89.573%
2026-05-15	77.6000	77.6000	77.6000	77.6000	-6.887%	1	22	-92.139%
2026-05-14	83.3400	83.3400	83.3400	83.3400	+3.528%	1	23	-92.681%
2026-05-12	80.5000	80.5000	80.5000	80.5000	-25.820%	1	23	-92.422%
2026-05-06	108.5200	108.5200	108.5200	108.5200	+48.251%	1	23	-94.379%
2026-04-28	73.0000	73.2000	73.0000	73.2000	-42.157%	4	23	-91.667%
2026-04-27	113.8600	126.5500	113.8600	126.5500	+17.896%	2	21	-95.180%
2026-04-20	107.3400	107.3400	107.3400	107.3400	+10.375%	2	23	-94.317%
2026-04-16	97.2500	97.2500	97.2500	97.2500	-3.493%	10	25	-93.728%
2026-04-15	98.3300	100.7700	98.3300	100.7700	-2.638%	3	26	-93.947%
2026-04-14	91.6000	104.0500	91.6000	103.5000	+23.068%	3	26	-94.106%
2026-04-13	84.8200	84.8200	84.1000	84.1000	+13.879%	12	26	-92.747%
2026-04-10	70.9000	73.8500	70.9000	73.8500	+68.993%	20	17	-91.740%
2026-04-06	42.0000	43.7000	42.0000	43.7000	+14.398%	2	17	-86.041%
2026-03-31	32.8000	38.2000	32.8000	38.2000	+26.490%	2	16	-84.031%
2026-03-30	30.6800	30.8900	30.2000	30.2000	-23.929%	3	16	-79.801%
2026-03-27	39.7000	39.7000	39.7000	39.7000	-7.889%	1	13	-84.635%
2026-03-26	43.1000	43.1000	43.1000	43.1000	-16.795%	2	13	-85.847%
2026-03-25	52.2000	52.2000	51.8000	51.8000	+8.029%	2	13	-88.224%
2026-03-24	47.9500	47.9500	47.9500	47.9500	+17.094%	1	13	-87.278%
2026-03-23	43.6000	44.4000	40.9500	40.9500	+17.000%	3	12	-85.104%
2026-03-12	35.0000	35.0000	35.0000	35.0000	+9.375%	3	9	-82.571%
2026-03-06	32.0000	32.0000	32.0000	32.0000	-17.949%	3	9	-80.938%
2026-03-05	39.0000	39.0000	39.0000	39.0000	+21.875%	1	10	-84.359%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-53.488%	4	10	-80.938%
2026-02-09	68.8000	68.8000	68.8000	68.8000	+0.585%	1	6	-91.134%
2026-02-06	68.4000	68.4000	68.4000	68.4000	+8.057%	1	6	-91.082%
2026-02-05	63.3000	63.3000	63.3000	63.3000	+13.645%	1	6	-90.363%
2026-01-29	57.1000	57.1000	55.7000	55.7000	-35.977%	2	6	-89.048%
2026-01-28	87.5000	87.5000	85.5000	87.0000	+59.926%	3	4	-92.989%
2026-01-23	54.4000	54.4000	54.4000	54.4000	-3.030%	1	2	-88.787%
2026-01-22	56.1000	56.1000	56.1000	56.1000	-23.151%	1	2	-89.127%
2026-01-21	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	-91.644%