Dark

CLS20260918C420
CLS Sep 18 2026 420.00 Call (CLS260918C00420000)
option OPRA

EOD

Aug 24, 2026

0.6500-27.778%(-0.2500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9000	0.9000	0.6100	0.6500	-27.778%	17	559	0.000%
2026-08-21	1.1500	1.1500	0.9000	0.9000	-30.769%	2	568	-27.778%
2026-08-20	2.1500	2.1500	1.2900	1.3000	-7.143%	6	568	-50.000%
2026-08-19	1.7500	1.7500	1.2300	1.4000	-32.692%	11	568	-53.571%
2026-08-18	3.2200	3.4000	1.9000	2.0800	-62.857%	30	569	-68.750%
2026-08-17	5.9100	6.1000	5.6000	5.6000	+3.896%	10	572	-88.393%
2026-08-14	8.5000	9.4000	5.3900	5.3900	-49.151%	15	568	-87.941%
2026-08-13	6.7600	13.7000	6.7600	10.6000	+51.429%	72	569	-93.868%
2026-08-12	4.5000	7.0000	4.5000	7.0000	+112.121%	47	576	-90.714%
2026-08-11	3.6000	3.9000	3.2300	3.3000	-32.653%	6	569	-80.303%
2026-08-10	5.4000	6.1400	4.9000	4.9000	-2.000%	19	573	-86.735%
2026-08-07	5.2000	5.2000	4.6000	5.0000	-20.635%	11	563	-87.000%
2026-08-06	6.6000	8.3100	6.0700	6.3000	-71.622%	81	561	-89.683%
2026-08-05	24.0900	24.0900	22.2000	22.2000	-14.517%	5	526	-97.072%
2026-08-04	20.5000	26.1000	20.5000	25.9700	+62.821%	27	526	-97.497%
2026-08-03	9.9000	15.9700	9.9000	15.9500	-1.665%	19	538	-95.925%
2026-07-31	18.8000	22.0000	16.2200	16.2200	-18.492%	3	523	-95.993%
2026-07-30	19.5000	20.0000	18.7000	19.9000	+32.667%	142	525	-96.734%
2026-07-29	19.1400	19.1400	15.0000	15.0000	-14.530%	2	396	-95.667%
2026-07-28	12.2000	17.5500	11.9600	17.5500	+41.646%	4	395	-96.296%
2026-07-27	8.5300	12.7300	8.5300	12.3900	-26.250%	9	393	-94.754%
2026-07-21	16.8500	16.8500	16.8000	16.8000	+22.628%	3	394	-96.131%
2026-07-20	14.5000	14.5000	13.7000	13.7000	+15.126%	8	394	-95.255%
2026-07-17	11.9000	11.9000	11.9000	11.9000	-29.335%	1	398	-94.538%
2026-07-16	16.8400	16.8400	16.8400	16.8400	-24.821%	1	399	-96.140%
2026-07-15	25.9000	25.9000	21.1800	22.4000	-13.846%	5	400	-97.098%
2026-07-14	27.7000	27.7000	26.0000	26.0000	+4.083%	12	402	-97.500%
2026-07-13	27.5000	27.5000	24.9800	24.9800	-28.424%	11	404	-97.398%
2026-07-09	34.9000	34.9000	34.9000	34.9000	+4.024%	1	405	-98.138%
2026-07-06	34.2000	34.2000	33.5500	33.5500	+16.899%	2	406	-98.063%
2026-07-02	28.8000	28.8000	28.7000	28.7000	-13.030%	6	408	-97.735%
2026-07-01	33.0000	33.0000	33.0000	33.0000	-13.838%	1	408	-98.030%
2026-06-30	31.5000	38.3000	31.5000	38.3000	+25.863%	5	407	-98.303%
2026-06-29	30.7100	30.7100	28.9000	30.4300	-11.153%	7	407	-97.864%
2026-06-26	34.2500	34.2500	34.2500	34.2500	-14.375%	1	407	-98.102%
2026-06-25	39.0500	40.0500	39.0500	40.0000	-5.549%	10	407	-98.375%
2026-06-24	42.3500	42.3500	42.3500	42.3500	+23.003%	1	407	-98.465%
2026-06-23	36.2500	36.2500	34.4300	34.4300	-25.845%	5	408	-98.112%
2026-06-18	46.2000	46.4300	46.2000	46.4300	-12.396%	3	405	-98.600%
2026-06-16	53.0000	53.0000	53.0000	53.0000	-15.779%	2	405	-98.774%
2026-06-15	61.2300	63.6000	60.2000	62.9300	+7.024%	72	405	-98.967%
2026-06-12	56.9000	58.8000	56.9000	58.8000	+5.000%	6	405	-98.895%
2026-06-11	47.6000	56.1600	47.6000	56.0000	+26.898%	5	411	-98.839%
2026-06-10	46.6000	46.6000	44.1300	44.1300	-8.254%	7	410	-98.527%
2026-06-09	48.1000	48.1000	48.1000	48.1000	-13.629%	1	405	-98.649%
2026-06-08	53.9300	58.4000	53.9300	55.6900	+21.860%	3	405	-98.833%
2026-06-05	70.6000	70.6000	45.7000	45.7000	-39.868%	14	404	-98.578%
2026-06-04	70.2000	79.7000	66.1000	76.0000	-27.619%	7	405	-99.145%
2026-06-03	93.4000	105.0000	93.4000	105.0000	-3.226%	3	409	-99.381%
2026-06-02	102.8100	108.5000	95.0000	108.5000	+39.103%	35	410	-99.401%
2026-06-01	63.2000	78.0000	57.7000	78.0000	+50.000%	27	418	-99.167%
2026-05-29	52.1000	52.5000	49.8000	52.0000	+43.211%	7	412	-98.750%
2026-05-28	34.3500	39.6300	34.3500	36.3100	-13.548%	5	407	-98.210%
2026-05-27	42.6500	42.6500	42.0000	42.0000	-8.894%	5	406	-98.452%
2026-05-26	44.1900	46.9200	44.1900	46.1000	+4.535%	48	405	-98.590%
2026-05-22	35.0000	44.1000	35.0000	44.1000	+19.189%	7	360	-98.526%
2026-05-21	37.9000	37.9000	37.0000	37.0000	+12.325%	3	360	-98.243%
2026-05-19	27.3000	36.0900	27.3000	32.9400	+2.298%	7	360	-98.027%
2026-05-18	35.0000	35.0000	30.7700	32.2000	-25.307%	49	392	-97.981%
2026-05-15	45.2000	45.2000	42.8000	43.1100	-17.572%	8	392	-98.492%
2026-05-14	53.9000	53.9000	47.7000	52.3000	+10.105%	9	391	-98.757%
2026-05-13	50.5000	50.5000	42.1500	47.5000	+4.304%	20	399	-98.632%
2026-05-12	48.0000	48.0000	43.9000	45.5400	-14.075%	11	399	-98.573%
2026-05-11	51.0000	56.9000	49.4000	53.0000	+6.533%	13	399	-98.774%
2026-05-08	59.1000	59.1000	47.8000	49.7500	-3.040%	16	404	-98.693%
2026-05-07	60.5000	61.5000	49.5000	51.3100	-26.490%	26	401	-98.733%
2026-05-06	74.2500	74.2500	64.0000	69.8000	-5.676%	31	407	-99.069%
2026-05-05	82.5000	83.5700	74.0000	74.0000	+0.407%	10	402	-99.122%
2026-05-04	71.8000	73.7000	69.8000	73.7000	-4.286%	18	403	-99.118%
2026-05-01	71.3900	77.0000	71.2500	77.0000	+12.082%	111	294	-99.156%
2026-04-30	61.1400	68.7000	60.1900	68.7000	+42.354%	10	294	-99.054%
2026-04-29	48.0100	48.2600	48.0100	48.2600	+10.943%	2	287	-98.653%
2026-04-28	56.8400	61.9000	43.5000	43.5000	-48.944%	15	286	-98.506%
2026-04-27	79.0000	85.2000	73.4000	85.2000	+7.521%	15	285	-99.237%
2026-04-24	80.7000	80.7000	79.2400	79.2400	+13.362%	6	285	-99.180%
2026-04-23	70.1000	70.1000	69.9000	69.9000	-2.374%	10	289	-99.070%
2026-04-21	72.0200	72.0200	71.6000	71.6000	+4.373%	10	294	-99.092%
2026-04-20	71.4800	71.4800	67.6200	68.6000	-3.380%	13	294	-99.052%
2026-04-17	67.1400	71.0000	67.1400	71.0000	+14.148%	5	304	-99.085%
2026-04-16	62.2000	62.2000	62.2000	62.2000	-4.601%	1	300	-98.955%
2026-04-15	66.4500	66.4500	63.7500	65.2000	-6.857%	6	299	-99.003%
2026-04-14	63.8500	70.0000	63.5400	70.0000	+31.579%	57	296	-99.071%
2026-04-13	53.7000	53.7000	52.7500	53.2000	+10.373%	21	296	-98.778%
2026-04-10	40.9000	49.8000	39.8000	48.2000	+49.689%	1,532	277	-98.651%
2026-04-08	31.2000	33.2000	28.5500	32.2000	+23.846%	121	1,570	-97.981%
2026-04-02	26.0000	26.0000	26.0000	26.0000	+31.114%	1	1,561	-97.500%
2026-03-31	18.9000	20.0700	18.9000	19.8300	-10.271%	3	1,561	-96.722%
2026-03-27	22.1000	22.1000	22.1000	22.1000	-26.821%	11	1,551	-97.059%
2026-03-25	30.2000	30.2000	30.2000	30.2000	+9.500%	1	1,551	-97.848%
2026-03-24	27.5800	27.5800	27.5800	27.5800	+19.136%	2	1,550	-97.643%
2026-03-23	23.1500	23.1500	23.1500	23.1500	-3.942%	2	1,551	-97.192%
2026-03-18	24.1000	24.1000	24.1000	24.1000	+7.975%	1	1,551	-97.303%
2026-03-17	22.3200	22.3200	22.3200	22.3200	+5.682%	2	1,550	-97.088%
2026-03-16	20.9000	21.4600	20.9000	21.1200	+0.811%	55	1,548	-96.922%
2026-03-12	20.8300	20.9500	20.8300	20.9500	-3.456%	4	1,522	-96.897%
2026-03-04	21.7000	21.7000	21.7000	21.7000	-32.817%	4	1,521	-97.005%
2026-02-25	32.3000	32.3000	32.3000	32.3000	-13.867%	10	1,528	-97.988%
2026-02-18	37.5000	37.5000	37.5000	37.5000	+11.807%	10	1,528	-98.267%
2026-01-30	34.6100	34.6100	33.5400	33.5400	-44.378%	500	705	-98.062%
2026-01-28	60.3000	60.3000	60.3000	60.3000	+6.726%	6	1,023	-98.922%
2026-01-27	56.5000	56.5000	56.5000	56.5000	+28.409%	13	1,023	-98.850%
2026-01-23	42.8000	44.0000	42.8000	44.0000	+29.412%	19	1,023	-98.523%
2026-01-22	34.2000	34.2000	34.0000	34.0000	0.000%	1,004	389	-98.088%