Dark

CLS20260918C380
CLS Sep 18 2026 380.00 Call (CLS260918C00380000)
option OPRA

EOD

Aug 24, 2026

2.00-20.000%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8700	2.0200	1.8300	2.0000	-20.000%	6	1,060	0.000%
2026-08-21	3.2000	3.2000	2.2500	2.5000	-21.136%	211	1,056	-20.000%
2026-08-20	3.0500	3.2000	2.7500	3.1700	-9.943%	19	858	-36.909%
2026-08-19	5.0000	5.0000	2.9000	3.5200	-29.600%	98	869	-43.182%
2026-08-18	7.8800	8.2500	4.9000	5.0000	-64.286%	242	927	-60.000%
2026-08-17	12.8200	14.0000	12.8200	14.0000	+20.690%	8	735	-85.714%
2026-08-14	18.3500	18.3500	11.6000	11.6000	-36.681%	14	735	-82.759%
2026-08-13	13.0000	24.6600	13.0000	18.3200	+30.857%	42	735	-89.083%
2026-08-12	9.3500	14.2000	9.2000	14.0000	+103.785%	24	715	-85.714%
2026-08-11	8.4600	8.6200	6.8700	6.8700	-31.300%	18	705	-70.888%
2026-08-10	12.0600	13.4000	10.0000	10.0000	+8.108%	67	707	-80.000%
2026-08-07	9.5000	10.1000	9.2500	9.2500	-21.875%	15	672	-78.378%
2026-08-06	14.0000	15.1500	11.5000	11.8400	-68.743%	112	673	-83.108%
2026-08-05	40.5000	40.5000	37.8800	37.8800	-5.888%	2	594	-94.720%
2026-08-04	32.5000	40.5000	32.5000	40.2500	+88.525%	36	594	-95.031%
2026-08-03	21.3500	21.3500	21.3500	21.3500	-19.129%	1	573	-90.632%
2026-07-31	39.7700	39.7700	25.0000	26.4000	-11.853%	21	573	-92.424%
2026-07-30	29.8000	29.9500	29.8000	29.9500	+1.114%	5	584	-93.322%
2026-07-29	24.7000	29.6200	20.5000	29.6200	-8.580%	7	581	-93.248%
2026-07-28	21.0000	32.4000	21.0000	32.4000	+48.966%	21	578	-93.827%
2026-07-27	17.5000	21.7500	17.5000	21.7500	+24.642%	4	563	-90.805%
2026-07-24	20.9000	21.0000	17.4500	17.4500	-46.620%	191	562	-88.539%
2026-07-22	32.6200	32.7000	32.6200	32.6900	-5.520%	4	457	-93.882%
2026-07-21	31.2500	34.6000	31.2500	34.6000	+60.930%	12	457	-94.220%
2026-07-20	21.5000	21.5000	21.5000	21.5000	+38.710%	1	449	-90.698%
2026-07-17	15.5000	15.5000	15.5000	15.5000	-31.718%	2	448	-87.097%
2026-07-16	24.9800	24.9800	22.7000	22.7000	-39.868%	2	450	-91.189%
2026-07-14	37.4500	37.7500	37.4500	37.7500	-7.927%	2	450	-94.702%
2026-07-08	41.0000	41.0000	41.0000	41.0000	+0.220%	1	451	-95.122%
2026-07-07	40.0000	40.9100	40.0000	40.9100	-21.023%	2	451	-95.111%
2026-06-30	50.5000	51.8000	50.5000	51.8000	+21.596%	3	449	-96.139%
2026-06-29	39.5700	42.6000	39.5700	42.6000	-1.843%	5	449	-95.305%
2026-06-26	46.7000	46.7000	43.4000	43.4000	-21.942%	10	448	-95.392%
2026-06-25	52.0000	55.6000	52.0000	55.6000	+0.542%	3	443	-96.403%
2026-06-24	49.0000	59.8000	49.0000	55.3000	+15.933%	14	441	-96.383%
2026-06-23	49.2800	49.6000	47.7000	47.7000	-20.500%	8	435	-95.807%
2026-06-22	54.6100	60.0000	54.6100	60.0000	-7.236%	2	432	-96.667%
2026-06-18	64.6800	64.6800	64.6800	64.6800	-6.220%	2	431	-96.908%
2026-06-17	68.2000	68.9700	68.2000	68.9700	-12.028%	6	431	-97.100%
2026-06-15	85.2000	85.2000	78.4000	78.4000	+4.117%	5	429	-97.449%
2026-06-12	75.3000	75.3000	75.3000	75.3000	+11.523%	10	425	-97.344%
2026-06-11	65.0000	67.5200	64.0000	67.5200	+3.877%	9	425	-97.038%
2026-06-10	68.4000	68.4000	65.0000	65.0000	+6.279%	9	425	-96.923%
2026-06-09	66.3200	66.3200	56.7000	61.1600	-13.980%	5	418	-96.730%
2026-06-08	71.1000	71.1000	71.1000	71.1000	+14.677%	3	418	-97.187%
2026-06-05	82.4000	82.4000	62.0000	62.0000	-36.352%	18	421	-96.774%
2026-06-04	97.4300	97.4300	97.4100	97.4100	-19.847%	2	412	-97.947%
2026-06-03	130.7000	130.7000	121.5300	121.5300	-7.229%	4	414	-98.354%
2026-06-02	120.0000	131.0000	120.0000	131.0000	+37.173%	4	413	-98.473%
2026-06-01	79.0000	95.5000	75.8400	95.5000	+39.010%	17	416	-97.906%
2026-05-29	50.0000	68.9000	50.0000	68.7000	+47.109%	24	421	-97.089%
2026-05-28	46.7000	46.7000	46.7000	46.7000	-15.091%	1	429	-95.717%
2026-05-27	59.1000	59.1000	52.2000	55.0000	-7.873%	6	428	-96.364%
2026-05-26	60.8800	60.8800	59.7000	59.7000	+1.877%	16	425	-96.650%
2026-05-22	58.6000	58.6000	58.6000	58.6000	+17.083%	2	409	-96.587%
2026-05-20	52.2000	52.2000	49.0000	50.0500	+10.877%	5	409	-96.004%
2026-05-19	45.5200	47.5000	45.1400	45.1400	+0.311%	6	408	-95.569%
2026-05-18	48.1000	48.1000	44.4000	45.0000	-21.861%	6	408	-95.556%
2026-05-15	58.4000	58.9900	57.5900	57.5900	-11.509%	5	408	-96.527%
2026-05-14	63.2500	69.0000	63.2500	65.0800	+2.488%	28	405	-96.927%
2026-05-13	62.5000	64.1000	57.9000	63.5000	+11.404%	8	394	-96.850%
2026-05-12	64.5000	64.5000	57.0000	57.0000	-18.571%	6	394	-96.491%
2026-05-11	68.2500	74.3000	68.2500	70.0000	+7.198%	15	394	-97.143%
2026-05-08	70.1000	71.0000	65.3000	65.3000	-6.980%	21	384	-96.937%
2026-05-07	78.7600	78.9200	70.2000	70.2000	-27.970%	8	368	-97.151%
2026-05-05	97.4600	97.4600	97.4600	97.4600	-0.143%	1	368	-97.948%
2026-05-04	96.6000	97.6000	96.0500	97.6000	+5.388%	4	369	-97.951%
2026-05-01	95.0000	95.0000	91.0800	92.6100	+3.765%	9	366	-97.840%
2026-04-30	83.8000	89.2500	73.1000	89.2500	+32.222%	19	366	-97.759%
2026-04-29	65.0000	67.5000	65.0000	67.5000	+21.622%	4	379	-97.037%
2026-04-28	73.8900	78.8500	55.5000	55.5000	-41.114%	31	381	-96.396%
2026-04-27	93.8800	94.2500	93.8800	94.2500	-3.314%	5	373	-97.878%
2026-04-24	92.8100	97.4800	92.8100	97.4800	+10.396%	2	374	-97.948%
2026-04-23	92.0000	95.2800	88.3000	88.3000	-3.771%	8	373	-97.735%
2026-04-22	92.2000	92.2000	91.7600	91.7600	+5.520%	4	369	-97.820%
2026-04-17	86.9600	86.9600	86.9600	86.9600	+11.088%	15	371	-97.700%
2026-04-16	80.5000	80.5000	78.2200	78.2800	-3.358%	17	378	-97.445%
2026-04-15	82.6000	82.6000	78.5500	81.0000	-2.644%	8	368	-97.531%
2026-04-14	76.5400	86.1000	76.5400	83.2000	+22.986%	26	367	-97.596%
2026-04-13	67.2000	67.6500	66.2600	67.6500	+12.003%	8	380	-97.044%
2026-04-10	61.2600	62.9000	60.4000	60.4000	+35.608%	27	384	-96.689%
2026-04-09	42.7500	44.5400	42.7500	44.5400	+16.141%	5	375	-95.510%
2026-04-08	38.3500	38.3500	38.3500	38.3500	+9.760%	6	375	-94.785%
2026-04-07	33.6000	34.9400	33.6000	34.9400	+1.275%	9	380	-94.276%
2026-04-01	34.5000	34.5000	34.5000	34.5000	+61.140%	6	378	-94.203%
2026-03-30	21.4100	21.4100	21.4100	21.4100	-28.514%	2	372	-90.659%
2026-03-26	35.7000	35.8000	29.9500	29.9500	-28.246%	440	370	-93.322%
2026-03-25	41.7400	41.7400	41.7400	41.7400	+39.645%	1	432	-95.208%
2026-03-23	30.6200	30.6200	29.8900	29.8900	+33.976%	420	432	-93.309%
2026-03-09	22.3100	22.3100	22.3100	22.3100	-25.880%	2	12	-91.035%
2026-03-04	30.1000	30.1000	30.1000	30.1000	-11.549%	1	10	-93.355%
2026-02-27	34.0300	34.0300	34.0300	34.0300	-24.378%	2	10	-94.123%
2026-02-18	45.0000	45.0000	45.0000	45.0000	+2.436%	1	11	-95.556%
2026-02-11	43.9300	43.9300	43.9300	43.9300	-19.953%	5	10	-95.447%
2026-02-09	54.8800	54.8800	54.8800	54.8800	+30.047%	5	10	-96.356%
2026-01-30	42.2000	42.2000	42.2000	42.2000	-13.383%	2	5	-95.261%
2026-01-29	51.8000	51.8000	48.7200	48.7200	-7.727%	2	3	-95.895%
2026-01-23	52.8000	52.8000	52.8000	52.8000	-12.073%	1	3	-96.212%
2026-01-16	60.0500	60.0500	60.0500	60.0500	-5.284%	1	1	-96.669%
2026-01-15	63.4000	63.4000	63.4000	63.4000	0.000%	1	1	-96.845%