Dark

CLS20260918C440
CLS Sep 18 2026 440.00 Call (CLS260918C00440000)
option OPRA

EOD

Aug 24, 2026

0.4800-36.000%(-0.2700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6600	0.6600	0.4800	0.4800	-36.000%	4	254	0.000%
2026-08-20	0.6000	0.7500	0.6000	0.7500	-2.597%	5	256	-36.000%
2026-08-19	0.9500	0.9500	0.7700	0.7700	-80.256%	2	260	-37.662%
2026-08-17	3.8200	3.9000	3.8200	3.9000	-50.318%	4	262	-87.692%
2026-08-13	9.0000	9.0000	7.8500	7.8500	+86.905%	6	263	-93.885%
2026-08-12	4.3000	4.3000	4.1000	4.2000	+100.957%	12	259	-88.571%
2026-08-11	2.8000	2.8800	2.0900	2.0900	-42.424%	14	247	-77.033%
2026-08-10	3.6300	3.6300	3.6300	3.6300	+2.833%	2	257	-86.777%
2026-08-07	3.4800	3.5300	3.4800	3.5300	-14.734%	8	257	-86.402%
2026-08-06	5.4000	5.9500	4.1100	4.1400	-73.847%	66	256	-88.406%
2026-08-05	18.1500	18.2000	15.8300	15.8300	-23.155%	5	301	-96.968%
2026-08-04	14.5800	20.7900	14.5800	20.6000	+69.967%	37	299	-97.670%
2026-08-03	7.6300	12.2200	7.6300	12.1200	-6.769%	10	288	-96.040%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-6.609%	11	286	-96.308%
2026-07-30	15.1000	15.1000	13.9200	13.9200	+26.545%	45	286	-96.552%
2026-07-29	11.9600	14.7200	11.0000	11.0000	-19.118%	106	293	-95.636%
2026-07-28	11.5000	13.6000	11.4000	13.6000	+34.387%	28	315	-96.471%
2026-07-27	8.4000	10.1200	5.8500	10.1200	-8.747%	16	314	-95.257%
2026-07-24	11.0700	11.0900	11.0700	11.0900	-40.248%	70	310	-95.672%
2026-07-22	18.5600	18.5600	18.5600	18.5600	-5.306%	130	273	-97.414%
2026-07-21	19.6000	19.6000	19.6000	19.6000	+104.380%	1	245	-97.551%
2026-07-17	8.7000	9.5900	8.7000	9.5900	-7.522%	158	244	-94.995%
2026-07-16	10.8000	10.8000	10.3700	10.3700	-39.000%	7	86	-95.371%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-29.402%	1	87	-97.176%
2026-07-13	24.0800	24.0800	24.0800	24.0800	-20.265%	1	88	-98.007%
2026-07-06	26.5000	30.2000	26.5000	30.2000	+34.222%	3	89	-98.411%
2026-07-02	22.5000	22.5000	22.5000	22.5000	-7.787%	1	89	-97.867%
2026-07-01	24.4000	24.4000	24.4000	24.4000	-13.628%	1	89	-98.033%
2026-06-30	28.2500	28.2500	28.2500	28.2500	+13.820%	1	88	-98.301%
2026-06-29	24.8200	24.8200	24.8200	24.8200	-13.489%	1	89	-98.066%
2026-06-26	28.6900	29.0200	28.6900	28.6900	-17.057%	5	89	-98.327%
2026-06-25	38.7700	38.7700	34.5900	34.5900	-6.665%	3	84	-98.612%
2026-06-24	37.0600	37.0600	37.0600	37.0600	+23.740%	1	84	-98.705%
2026-06-23	29.9500	29.9500	29.9500	29.9500	-36.533%	1	83	-98.397%
2026-06-16	47.1900	47.1900	47.1900	47.1900	-12.692%	1	84	-98.983%
2026-06-15	55.8000	55.8000	53.7000	54.0500	+15.442%	8	84	-99.112%
2026-06-11	46.8200	46.8200	46.8200	46.8200	+26.541%	1	81	-98.975%
2026-06-09	37.0000	37.0000	37.0000	37.0000	-33.333%	2	81	-98.703%
2026-06-05	57.7000	57.7000	55.5000	55.5000	-19.037%	2	81	-99.135%
2026-06-04	58.4500	68.5500	58.4500	68.5500	-27.283%	10	81	-99.300%
2026-06-03	81.6000	94.2700	81.6000	94.2700	-3.313%	4	74	-99.491%
2026-06-02	92.2000	99.3900	90.3500	97.5000	+57.258%	28	76	-99.508%
2026-06-01	55.0000	62.0000	48.6000	62.0000	+39.955%	20	78	-99.226%
2026-05-29	40.0000	45.6000	40.0000	44.3000	+23.056%	5	65	-98.916%
2026-05-27	36.0000	36.0000	36.0000	36.0000	-11.352%	2	65	-98.667%
2026-05-26	40.6100	40.6100	40.6100	40.6100	+71.350%	1	63	-98.818%
2026-05-19	23.7000	23.7000	23.7000	23.7000	-15.054%	1	63	-97.975%
2026-05-18	27.9000	27.9000	27.9000	27.9000	-25.818%	5	59	-98.280%
2026-05-15	37.6100	37.6100	37.6100	37.6100	-13.361%	24	59	-98.724%
2026-05-14	43.4100	43.4100	43.4100	43.4100	+5.466%	1	40	-98.894%
2026-05-13	41.1600	41.1600	41.1600	41.1600	-12.519%	1	38	-98.834%
2026-05-11	49.0000	49.0000	47.0500	47.0500	+8.661%	3	38	-98.980%
2026-05-08	45.8900	45.8900	43.2000	43.3000	-19.367%	5	35	-98.891%
2026-05-07	53.7000	53.7000	53.7000	53.7000	-28.161%	1	31	-99.106%
2026-05-05	74.7500	74.7500	74.7500	74.7500	+8.333%	3	30	-99.358%
2026-05-04	69.0000	69.0000	69.0000	69.0000	+6.613%	2	27	-99.304%
2026-05-01	64.7200	64.7200	64.7200	64.7200	+13.544%	4	21	-99.258%
2026-04-30	56.3500	57.0000	56.3500	57.0000	+49.410%	2	21	-99.158%
2026-04-28	49.0000	49.0000	38.1500	38.1500	-42.718%	4	21	-98.742%
2026-04-27	66.6000	66.6000	66.6000	66.6000	-7.410%	1	22	-99.279%
2026-04-24	71.0600	71.9300	71.0600	71.9300	+13.151%	5	21	-99.333%
2026-04-23	63.5700	63.5700	63.5700	63.5700	+0.427%	1	18	-99.245%
2026-04-21	63.3000	63.3000	63.3000	63.3000	+0.111%	1	17	-99.242%
2026-04-17	63.2300	63.2300	63.2300	63.2300	+8.196%	1	17	-99.241%
2026-04-16	58.7200	58.7400	58.4400	58.4400	-5.284%	8	16	-99.179%
2026-04-14	57.9200	61.7000	57.9200	61.7000	+43.155%	20	24	-99.222%
2026-04-10	43.1000	43.1000	43.1000	43.1000	+112.315%	1	7	-98.886%
2026-04-07	20.7000	20.7000	20.3000	20.3000	-8.352%	3	7	-97.635%
2026-04-02	22.1500	22.1500	22.1500	22.1500	+35.061%	1	7	-97.833%
2026-03-31	16.3000	16.4000	16.3000	16.4000	-18.408%	3	7	-97.073%
2026-03-23	20.1000	20.1000	20.1000	20.1000	-2.899%	1	5	-97.612%
2026-03-16	20.7000	20.7000	20.7000	20.7000	+17.614%	1	4	-97.681%
2026-03-06	17.6000	17.6000	17.6000	17.6000	-7.368%	1	4	-97.273%
2026-03-04	19.1000	19.1000	19.0000	19.0000	+12.426%	2	4	-97.474%
2026-03-03	16.9000	16.9000	16.9000	16.9000	-17.961%	1	3	-97.160%
2026-03-02	20.6000	20.6000	20.6000	20.6000	-11.054%	2	2	-97.670%
2026-02-26	23.0500	23.1600	23.0500	23.1600	-23.108%	2	3	-97.927%
2026-02-20	30.1200	30.1200	30.1200	30.1200	+6.733%	1	1	-98.406%
2026-02-13	28.2200	28.2200	28.2200	28.2200	-28.339%	1	1	-98.299%
2026-01-29	39.3800	39.3800	39.3800	39.3800	-23.947%	1	1	-98.781%
2026-01-27	51.7800	51.7800	51.7800	51.7800	0.000%	1	1	-99.073%