Dark

CLS20260918C400
CLS Sep 18 2026 400.00 Call (CLS260918C00400000)
option OPRA

EOD

Aug 24, 2026

1.10-29.032%(-0.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0000	1.2500	1.0000	1.1000	-29.032%	21	1,321	0.000%
2026-08-21	1.7500	2.0200	1.3500	1.5500	-10.405%	557	1,329	-29.032%
2026-08-20	1.7700	1.7700	1.6200	1.7300	-24.783%	203	1,492	-36.416%
2026-08-19	2.5000	2.5000	1.6800	2.3000	-28.125%	400	1,494	-52.174%
2026-08-18	5.2500	5.7000	3.1000	3.2000	-62.529%	191	1,419	-65.625%
2026-08-17	8.5200	9.7000	8.2000	8.5400	+8.101%	171	1,319	-87.119%
2026-08-14	12.0000	13.0600	7.9000	7.9000	-50.346%	30	1,202	-86.076%
2026-08-13	10.0300	19.2500	10.0300	15.9100	+51.524%	146	1,188	-93.086%
2026-08-12	6.2000	10.5000	6.2000	10.5000	+128.261%	100	1,207	-89.524%
2026-08-11	6.0000	6.2700	4.5400	4.6000	-32.353%	152	1,243	-76.087%
2026-08-10	7.6500	9.3000	6.8000	6.8000	-18.072%	84	1,149	-83.824%
2026-08-07	9.1400	9.1400	6.2000	8.3000	+3.750%	611	1,177	-86.747%
2026-08-06	9.3000	11.4000	8.0000	8.0000	-72.028%	407	940	-86.250%
2026-08-05	29.8000	34.0000	28.1300	28.6000	-13.070%	17	684	-96.154%
2026-08-04	24.2000	32.9000	24.2000	32.9000	+91.949%	267	684	-96.657%
2026-08-03	13.5000	18.1500	13.2200	17.1400	+3.879%	13	545	-93.582%
2026-07-31	28.4000	28.6900	16.5000	16.5000	-35.116%	114	541	-93.333%
2026-07-30	25.8000	26.6100	23.3500	25.4300	+8.675%	10	467	-95.674%
2026-07-29	20.5000	23.4000	16.0500	23.4000	-6.400%	20	467	-95.299%
2026-07-28	18.3000	25.0000	15.1000	25.0000	+92.308%	41	467	-95.600%
2026-07-27	11.1000	13.0000	11.1000	13.0000	-7.801%	4	433	-91.538%
2026-07-24	17.4000	17.4000	14.1000	14.1000	-51.430%	18	434	-92.199%
2026-07-23	28.2500	30.7500	28.2500	29.0300	+17.056%	14	438	-96.211%
2026-07-22	25.9500	26.2500	24.8000	24.8000	-11.429%	7	437	-95.565%
2026-07-21	20.0000	28.1600	20.0000	28.0000	+60.550%	19	437	-96.071%
2026-07-20	18.1400	18.6000	15.5200	17.4400	+3.686%	167	433	-93.693%
2026-07-17	14.2000	16.8200	13.7000	16.8200	+0.598%	10	338	-93.460%
2026-07-16	23.0000	23.0000	16.0000	16.7200	-35.692%	65	333	-93.421%
2026-07-15	25.5000	26.0000	23.7800	26.0000	-14.754%	3	305	-95.769%
2026-07-14	34.0000	34.0000	30.5000	30.5000	-3.205%	4	304	-96.393%
2026-07-13	33.7000	33.7000	30.0000	31.5100	-21.225%	10	303	-96.509%
2026-07-08	40.0000	40.0000	39.0000	40.0000	+28.617%	3	301	-97.250%
2026-07-07	30.2000	31.1000	30.2000	31.1000	-24.146%	4	302	-96.463%
2026-07-06	42.6000	42.6000	41.0000	41.0000	+28.125%	5	302	-97.317%
2026-07-02	42.2000	42.2000	30.8400	32.0000	-13.514%	5	300	-96.563%
2026-07-01	37.6500	37.6500	37.0000	37.0000	-17.778%	3	300	-97.027%
2026-06-30	42.0000	45.0000	42.0000	45.0000	+28.132%	17	300	-97.556%
2026-06-29	36.2000	36.2000	28.7000	35.1200	-2.444%	14	298	-96.868%
2026-06-26	39.7000	39.7000	36.0000	36.0000	-22.330%	47	298	-96.944%
2026-06-25	42.8300	49.0300	42.8300	46.3500	-10.865%	19	297	-97.627%
2026-06-24	50.7000	52.0000	49.0000	52.0000	+27.764%	5	295	-97.885%
2026-06-23	42.6000	42.6000	40.7000	40.7000	-24.769%	102	293	-97.297%
2026-06-22	49.1500	54.1000	47.5000	54.1000	+1.121%	8	206	-97.967%
2026-06-18	59.5000	59.5000	53.5000	53.5000	-5.310%	6	196	-97.944%
2026-06-17	61.0000	61.0000	56.5000	56.5000	-10.317%	2	196	-98.053%
2026-06-16	71.0000	71.0000	63.0000	63.0000	-11.765%	15	195	-98.254%
2026-06-15	79.0200	79.0200	68.5000	71.4000	+4.234%	78	185	-98.459%
2026-06-12	69.2800	69.2800	68.5000	68.5000	+6.582%	6	153	-98.394%
2026-06-11	56.8000	64.2700	56.8000	64.2700	+9.117%	6	150	-98.288%
2026-06-10	55.4000	58.9000	55.4000	58.9000	+11.553%	2	148	-98.132%
2026-06-09	54.4000	55.0000	44.2200	52.8000	-17.241%	9	148	-97.917%
2026-06-08	63.7900	63.8000	63.7900	63.8000	+15.789%	2	148	-98.276%
2026-06-05	75.3000	75.3000	55.1000	55.1000	-35.893%	34	147	-98.004%
2026-06-04	80.6500	87.6200	80.6500	85.9500	-24.220%	4	125	-98.720%
2026-06-03	111.0000	113.4200	110.8000	113.4200	-6.264%	4	127	-99.030%
2026-06-02	117.4000	121.5500	108.0500	121.0000	+65.867%	20	126	-99.091%
2026-06-01	70.7000	72.9500	64.2500	72.9500	+19.747%	23	127	-98.492%
2026-05-29	52.0000	60.9200	52.0000	60.9200	+45.048%	14	130	-98.194%
2026-05-28	44.8000	45.0000	38.2500	42.0000	-9.385%	8	129	-97.381%
2026-05-27	46.8000	48.3500	46.3500	46.3500	-13.364%	7	123	-97.627%
2026-05-26	53.0000	53.5000	51.4000	53.5000	+9.184%	30	123	-97.944%
2026-05-22	43.6600	49.0000	43.6600	49.0000	+13.557%	10	91	-97.755%
2026-05-21	42.9700	43.1500	42.9700	43.1500	+15.282%	3	90	-97.451%
2026-05-19	34.5600	41.1000	34.0000	37.4300	-2.272%	15	90	-97.061%
2026-05-18	43.2900	43.2900	36.9800	38.3000	-18.856%	16	84	-97.128%
2026-05-15	48.4000	50.1600	47.2000	47.2000	-20.699%	4	84	-97.669%
2026-05-14	55.0000	59.5200	55.0000	59.5200	+15.148%	9	80	-98.152%
2026-05-12	55.4000	55.4000	49.0400	51.6900	-15.869%	6	81	-97.872%
2026-05-11	57.6800	64.1500	57.6800	61.4400	+7.507%	7	81	-98.210%
2026-05-08	59.7800	59.7800	57.1500	57.1500	-1.415%	6	78	-98.075%
2026-05-07	74.8500	74.8500	57.9700	57.9700	-24.714%	22	72	-98.102%
2026-05-06	71.6000	77.0000	71.6000	77.0000	-11.798%	3	67	-98.571%
2026-05-05	92.0000	92.0000	87.3000	87.3000	-1.177%	6	69	-98.740%
2026-05-04	82.7500	88.3400	79.7600	88.3400	+3.929%	16	74	-98.755%
2026-05-01	83.2000	85.0000	83.2000	85.0000	+9.791%	6	73	-98.706%
2026-04-30	72.1000	77.4200	66.3400	77.4200	+32.910%	18	73	-98.579%
2026-04-29	58.2500	58.2500	58.2500	58.2500	+11.976%	3	70	-98.112%
2026-04-28	63.0000	67.8900	49.1000	52.0200	-38.241%	34	70	-97.885%
2026-04-27	82.6000	84.2300	82.6000	84.2300	-0.848%	3	58	-98.694%
2026-04-24	84.5000	88.5000	84.5000	84.9500	-1.221%	3	59	-98.705%
2026-04-23	79.9000	86.0000	79.9000	86.0000	+4.015%	4	60	-98.721%
2026-04-22	84.9800	84.9800	82.5000	82.6800	+0.768%	8	59	-98.670%
2026-04-21	82.0000	82.0500	79.8000	82.0500	+5.653%	10	56	-98.659%
2026-04-20	79.3500	79.5000	77.6600	77.6600	-0.868%	5	56	-98.584%
2026-04-17	74.5200	79.1000	74.5200	78.3400	+11.914%	14	53	-98.596%
2026-04-16	70.4500	70.4500	70.0000	70.0000	-3.912%	3	57	-98.429%
2026-04-15	73.7500	74.5300	70.2500	72.8500	-4.145%	9	54	-98.490%
2026-04-14	64.5800	76.6400	64.5800	76.0000	+22.581%	23	53	-98.553%
2026-04-13	59.7100	62.0000	58.5700	62.0000	+13.929%	9	60	-98.226%
2026-04-10	45.5000	55.8600	45.5000	54.4200	+37.078%	29	52	-97.979%
2026-04-09	39.5000	39.7000	37.4000	39.7000	+36.426%	8	26	-97.229%
2026-04-07	27.7000	29.1000	27.7000	29.1000	+24.893%	2	34	-96.220%
2026-04-02	23.3000	23.3000	23.3000	23.3000	-12.734%	1	35	-95.279%
2026-03-23	26.7000	26.7000	26.7000	26.7000	+14.103%	1	35	-95.880%
2026-03-13	23.4000	23.4000	23.4000	23.4000	+8.133%	1	34	-95.299%
2026-03-12	21.6400	21.6400	21.6400	21.6400	+5.561%	1	33	-94.917%
2026-03-09	18.2100	20.5000	18.2100	20.5000	-7.865%	13	32	-94.634%
2026-03-03	22.7400	22.7400	22.2500	22.2500	-21.517%	3	24	-95.056%
2026-03-02	26.5500	28.3500	26.5500	28.3500	-4.545%	3	23	-96.120%
2026-02-27	29.7200	29.7200	29.7000	29.7000	-23.355%	2	20	-96.296%
2026-02-25	38.7500	38.7500	38.7500	38.7500	-0.819%	2	20	-97.161%
2026-02-24	41.1500	41.1500	39.0700	39.0700	+7.100%	3	20	-97.185%
2026-02-13	36.4800	36.4800	36.4800	36.4800	-29.873%	2	15	-96.985%
2026-02-09	51.8100	52.0200	51.8100	52.0200	+24.748%	11	15	-97.885%
2026-02-02	41.7600	41.7600	41.7000	41.7000	-14.724%	2	4	-97.362%
2026-01-30	48.9000	48.9000	48.9000	48.9000	+11.136%	1	3	-97.751%
2026-01-29	45.0000	45.0000	44.0000	44.0000	-34.969%	4	3	-97.500%
2026-01-28	67.6600	67.6600	67.6600	67.6600	+9.891%	3	5	-98.374%
2026-01-27	61.5700	61.5700	61.5700	61.5700	+54.118%	1	2	-98.213%
2026-01-23	39.9500	39.9500	39.9500	39.9500	0.000%	1	1	-97.247%