Dark

CLS20260918C350
CLS Sep 18 2026 350.00 Call (CLS260918C00350000)
option OPRA

EOD

Aug 24, 2026

4.50-19.643%(-1.10)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.7000	4.9700	3.8900	4.5000	-19.643%	185	1,520	0.000%
2026-08-21	6.8100	7.2000	4.8900	5.6000	-18.958%	459	1,441	-19.643%
2026-08-20	6.9500	7.2300	5.8000	6.9100	-7.867%	466	1,097	-34.877%
2026-08-19	10.0000	10.0000	6.6000	7.5000	-26.471%	358	897	-40.000%
2026-08-18	15.2500	16.0000	9.8000	10.2000	-55.263%	169	725	-55.882%
2026-08-17	23.5000	25.4000	22.4500	22.8000	+8.779%	417	634	-80.263%
2026-08-14	29.8500	32.0000	20.7500	20.9600	-33.248%	306	815	-78.531%
2026-08-13	28.3000	40.4500	26.9500	31.4000	+27.746%	59	964	-85.669%
2026-08-12	16.8300	24.5800	16.8300	24.5800	+94.155%	67	973	-81.692%
2026-08-11	15.5700	15.5700	12.6600	12.6600	-27.032%	20	991	-64.455%
2026-08-10	20.7000	22.5200	17.1000	17.3500	+9.119%	29	1,001	-74.063%
2026-08-07	19.9000	19.9000	15.0000	15.9000	-16.316%	761	1,009	-71.698%
2026-08-06	21.2900	24.2000	19.0000	19.0000	-62.451%	206	365	-76.316%
2026-08-05	53.7000	53.7000	50.0000	50.6000	-7.105%	9	227	-91.107%
2026-08-04	45.9700	55.0000	45.9500	54.4700	+51.306%	39	222	-91.739%
2026-08-03	23.5000	36.0000	23.5000	36.0000	+14.650%	20	217	-87.500%
2026-07-31	56.0000	56.0000	31.4000	31.4000	-29.754%	21	216	-85.669%
2026-07-30	44.3000	44.7000	41.4000	44.7000	+11.610%	102	209	-89.933%
2026-07-29	38.5200	40.0500	28.9600	40.0500	-11.000%	35	251	-88.764%
2026-07-28	32.0000	45.0000	32.0000	45.0000	+46.341%	15	253	-90.000%
2026-07-27	23.4000	30.7500	21.6000	30.7500	+4.949%	19	261	-85.366%
2026-07-24	31.0500	31.0500	29.3000	29.3000	-30.238%	110	256	-84.642%
2026-07-23	48.0000	49.0000	42.0000	42.0000	0.000%	4	194	-89.286%
2026-07-22	43.1200	43.1200	42.0000	42.0000	-8.317%	2	193	-89.286%
2026-07-21	36.2700	45.8100	36.2700	45.8100	+52.193%	73	194	-90.177%
2026-07-17	24.1800	30.1000	22.0000	30.1000	+6.323%	3	179	-85.050%
2026-07-16	33.3000	33.3000	27.1000	28.3100	-26.998%	7	179	-84.105%
2026-07-15	46.9000	46.9000	38.7800	38.7800	-19.208%	5	180	-88.396%
2026-07-14	53.9000	53.9000	48.0000	48.0000	0.000%	2	180	-90.625%
2026-07-13	53.2500	53.2500	48.0000	48.0000	-14.742%	5	178	-90.625%
2026-07-10	56.3000	56.3000	56.3000	56.3000	-12.510%	1	175	-92.007%
2026-07-09	67.4000	67.4000	64.3500	64.3500	+10.948%	2	175	-93.007%
2026-07-08	55.0000	58.0000	55.0000	58.0000	+11.260%	4	176	-92.241%
2026-07-07	52.1300	52.1300	52.1300	52.1300	-14.541%	1	176	-91.368%
2026-07-06	61.0000	61.0000	61.0000	61.0000	+32.609%	1	176	-92.623%
2026-07-02	61.0000	61.0000	44.7000	46.0000	-25.602%	26	174	-90.217%
2026-07-01	59.4000	62.2000	57.8400	61.8300	-5.747%	4	174	-92.722%
2026-06-30	55.2500	65.6000	55.2500	65.6000	+22.915%	31	173	-93.140%
2026-06-29	43.8000	53.3800	43.8000	53.3700	+3.631%	13	146	-91.568%
2026-06-26	57.2000	58.5000	51.5000	51.5000	-23.352%	19	133	-91.262%
2026-06-25	67.1900	67.2000	67.1900	67.1900	-6.054%	5	116	-93.303%
2026-06-24	69.0000	73.9800	69.0000	71.5200	+20.202%	7	121	-93.708%
2026-06-23	59.1000	63.0000	59.1000	59.5000	-21.865%	37	117	-92.437%
2026-06-22	69.5000	76.1500	68.0000	76.1500	-9.828%	3	98	-94.091%
2026-06-17	84.6000	84.9000	84.4500	84.4500	+14.122%	12	97	-94.671%
2026-06-11	74.0000	74.0000	74.0000	74.0000	+2.069%	1	94	-93.919%
2026-06-10	80.0000	80.0000	70.6000	72.5000	+2.113%	3	94	-93.793%
2026-06-09	70.0000	72.0000	60.8000	71.0000	-16.214%	8	96	-93.662%
2026-06-08	82.9300	86.0000	82.9300	84.7400	-3.540%	8	95	-94.690%
2026-06-05	87.8500	87.8500	87.8500	87.8500	-22.599%	4	88	-94.878%
2026-06-04	109.9800	115.5800	109.9800	113.5000	-19.217%	4	88	-96.035%
2026-06-02	140.5000	140.5000	140.5000	140.5000	+33.555%	1	87	-96.797%
2026-06-01	85.3000	105.2000	85.3000	105.2000	+30.037%	7	88	-95.722%
2026-05-29	60.8800	80.9000	60.8800	80.9000	+22.967%	15	89	-94.438%
2026-05-28	58.9000	66.2000	58.0000	65.7900	-1.806%	10	97	-93.160%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-9.459%	4	90	-93.284%
2026-05-26	74.2000	74.2000	73.3500	74.0000	+2.593%	3	88	-93.919%
2026-05-22	59.8300	72.2000	59.8300	72.1300	+20.217%	19	79	-93.761%
2026-05-21	60.4200	61.2500	60.0000	60.0000	-7.407%	3	79	-92.500%
2026-05-20	67.0000	67.0000	64.8000	64.8000	+7.356%	2	79	-93.056%
2026-05-19	53.6000	60.3600	50.0000	60.3600	+4.069%	12	75	-92.545%
2026-05-18	66.7000	66.7000	57.1500	58.0000	-13.947%	13	75	-92.241%
2026-05-15	69.7000	71.7700	67.4000	67.4000	-19.339%	7	75	-93.323%
2026-05-14	83.5600	83.5600	83.5600	83.5600	+6.950%	3	70	-94.615%
2026-05-12	78.1300	78.1300	78.1300	78.1300	-8.620%	1	71	-94.240%
2026-05-11	84.0000	85.8000	84.0000	85.5000	+1.592%	3	71	-94.737%
2026-05-08	79.2000	84.1600	79.2000	84.1600	-11.504%	2	72	-94.653%
2026-05-07	95.1000	95.1000	95.1000	95.1000	-11.038%	1	72	-95.268%
2026-05-06	103.3500	106.9000	103.3500	106.9000	-9.253%	2	71	-95.790%
2026-05-05	115.4300	117.8000	115.4300	117.8000	+3.424%	4	70	-96.180%
2026-05-04	105.1600	113.9000	105.1600	113.9000	+0.264%	2	70	-96.049%
2026-05-01	107.7000	113.6000	107.6900	113.6000	+7.821%	16	59	-96.039%
2026-04-30	90.9500	105.3600	90.9500	105.3600	+41.956%	3	59	-95.729%
2026-04-29	72.4500	77.0300	72.3000	74.2200	+5.832%	8	59	-93.937%
2026-04-28	67.7300	70.3000	67.7300	70.1300	-38.504%	8	61	-93.583%
2026-04-24	114.0400	114.0400	114.0400	114.0400	+7.382%	5	57	-96.054%
2026-04-22	106.2000	106.2000	106.2000	106.2000	+0.113%	1	57	-95.763%
2026-04-21	106.0800	106.0800	106.0800	106.0800	+5.269%	1	55	-95.758%
2026-04-20	102.9600	102.9600	100.7700	100.7700	+3.994%	2	55	-95.534%
2026-04-17	96.9000	96.9000	96.9000	96.9000	+1.796%	1	54	-95.356%
2026-04-16	95.1900	95.1900	95.1900	95.1900	+0.200%	1	54	-95.273%
2026-04-15	95.0000	95.0000	95.0000	95.0000	-4.321%	1	54	-95.263%
2026-04-14	92.2600	99.5500	92.2600	99.2900	+19.627%	4	54	-95.468%
2026-04-13	73.2000	83.0000	73.2000	83.0000	+13.156%	6	53	-94.578%
2026-04-10	70.0000	74.9000	70.0000	73.3500	+33.875%	25	51	-93.865%
2026-04-09	54.5200	54.7900	53.0000	54.7900	+11.885%	4	49	-91.787%
2026-04-08	50.3500	50.3500	46.1000	48.9700	+13.488%	37	45	-90.811%
2026-04-02	43.1500	43.1500	43.1500	43.1500	+2.494%	34	14	-89.571%
2026-04-01	42.0000	42.1000	42.0000	42.1000	+33.651%	2	14	-89.311%
2026-03-30	31.5000	31.5000	31.5000	31.5000	-15.843%	2	15	-85.714%
2026-03-27	36.0400	37.4300	36.0400	37.4300	-14.932%	7	16	-87.978%
2026-03-24	44.0000	44.0000	44.0000	44.0000	+19.080%	2	12	-89.773%
2026-03-16	36.9500	36.9500	36.9500	36.9500	-9.503%	1	10	-87.821%
2026-02-27	40.8300	40.8300	40.8300	40.8300	-26.432%	1	11	-88.979%
2026-02-18	55.5000	55.5000	55.5000	55.5000	+15.625%	1	11	-91.892%
2026-02-13	48.0000	48.0000	48.0000	48.0000	-24.706%	2	10	-90.625%
2026-02-06	63.8800	63.8800	63.7200	63.7500	+24.512%	5	10	-92.941%
2026-02-03	56.3300	56.3300	51.2000	51.2000	-4.939%	3	13	-91.211%
2026-02-02	53.8600	53.8600	53.8600	53.8600	-4.334%	1	11	-91.645%
2026-01-29	70.0000	70.0000	52.5000	56.3000	-35.767%	4	11	-92.007%
2026-01-28	82.8000	87.6500	82.8000	87.6500	+64.385%	4	11	-94.866%
2026-01-22	53.3200	53.3200	53.3200	53.3200	-13.764%	5	7	-91.560%
2026-01-21	61.8300	61.8300	61.8300	61.8300	-8.059%	1	2	-92.722%
2026-01-20	67.2500	67.2500	67.2500	67.2500	0.000%	1	1	-93.309%