Dark

CLS20260918C500
CLS Sep 18 2026 500.00 Call (CLS260918C00500000)
option OPRA

EOD

Jul 2, 2026

14.40-13.253%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	13.2300	14.4000	13.2300	14.4000	-13.253%	2	717	0.000%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-7.778%	2	717	-13.253%
2026-06-30	18.0000	18.0000	18.0000	18.0000	+30.435%	1	715	-20.000%
2026-06-29	16.6000	16.6000	11.6900	13.8000	-18.101%	213	714	+4.348%
2026-06-26	17.2000	17.2000	15.5200	16.8500	-24.372%	23	879	-14.540%
2026-06-25	22.2800	22.2800	22.2800	22.2800	+1.273%	1	883	-35.368%
2026-06-24	24.5000	24.5000	22.0000	22.0000	+18.280%	6	882	-34.545%
2026-06-23	19.0000	19.0000	18.6000	18.6000	-17.699%	2	881	-22.581%
2026-06-22	25.3000	25.3000	22.6000	22.6000	-20.141%	13	879	-36.283%
2026-06-18	27.7000	28.4800	27.1400	28.3000	-11.563%	217	706	-49.117%
2026-06-16	32.0000	32.0000	32.0000	32.0000	-13.514%	1	706	-55.000%
2026-06-15	38.5600	38.5600	35.8000	37.0000	+1.509%	29	705	-61.081%
2026-06-12	35.0000	37.1000	35.0000	36.4500	+13.906%	105	695	-60.494%
2026-06-11	28.5000	32.0000	28.5000	32.0000	+20.755%	7	594	-55.000%
2026-06-10	26.5000	26.5000	26.5000	26.5000	+2.753%	1	596	-45.660%
2026-06-09	28.5000	28.5000	25.5000	25.7900	-25.462%	7	597	-44.164%
2026-06-08	32.0000	34.6000	32.0000	34.6000	-2.343%	7	598	-58.382%
2026-06-05	39.1000	39.1000	35.4300	35.4300	-25.411%	11	599	-59.356%
2026-06-04	46.2000	48.6200	42.9000	47.5000	-30.147%	5	599	-69.684%
2026-06-03	65.5000	68.0000	59.6000	68.0000	-6.465%	13	597	-78.824%
2026-06-02	65.9600	73.8800	62.2700	72.7000	+81.750%	44	597	-80.193%
2026-06-01	33.0000	40.0000	32.9700	40.0000	+37.552%	9	587	-64.000%
2026-05-29	27.0000	29.0800	26.0100	29.0800	+38.542%	7	584	-50.481%
2026-05-28	18.0000	20.9900	18.0000	20.9900	-11.285%	7	583	-31.396%
2026-05-27	24.1700	24.1700	23.6600	23.6600	-7.578%	6	584	-39.138%
2026-05-26	26.3500	26.3500	25.6000	25.6000	+5.567%	2	589	-43.750%
2026-05-22	19.5500	24.2500	19.5500	24.2500	+22.351%	24	583	-40.619%
2026-05-21	19.8200	19.8200	19.8200	19.8200	-7.166%	2	582	-27.346%
2026-05-20	19.7000	21.7000	19.7000	21.3500	+23.410%	21	582	-32.553%
2026-05-19	15.0000	17.3000	15.0000	17.3000	-3.889%	7	568	-16.763%
2026-05-18	19.2500	19.2500	17.0000	18.0000	-23.404%	5	568	-20.000%
2026-05-15	23.7000	23.9000	23.5000	23.5000	-16.071%	9	568	-38.723%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+7.651%	1	567	-48.571%
2026-05-13	26.0100	26.0100	26.0100	26.0100	-5.418%	6	558	-44.637%
2026-05-12	26.1200	27.5000	26.1200	27.5000	-11.859%	4	558	-47.636%
2026-05-11	30.8200	32.7000	30.8200	31.2000	+4.000%	5	558	-53.846%
2026-05-08	30.0000	30.0000	28.5000	30.0000	+3.270%	15	558	-52.000%
2026-05-07	38.7000	38.7000	28.7300	29.0500	-34.231%	10	554	-50.430%
2026-05-06	44.1700	44.1700	44.1700	44.1700	-11.889%	1	550	-67.399%
2026-05-05	50.6000	52.3000	50.1300	50.1300	+7.345%	4	550	-71.275%
2026-05-04	45.5000	46.7000	45.5000	46.7000	-0.532%	4	550	-69.165%
2026-05-01	42.1100	47.0000	42.1100	46.9500	+17.228%	21	549	-69.329%
2026-04-30	35.4200	40.0500	35.4200	40.0500	+34.712%	2	549	-64.045%
2026-04-29	28.6500	29.7300	28.3000	29.7300	+15.681%	4	549	-51.564%
2026-04-28	34.5000	38.0000	24.8900	25.7000	-53.476%	15	549	-43.969%
2026-04-27	48.2000	55.2400	48.2000	55.2400	+8.826%	4	547	-73.932%
2026-04-24	48.4500	50.7600	48.2800	50.7600	+14.842%	13	547	-71.631%
2026-04-23	48.0000	48.0000	44.2000	44.2000	-8.866%	5	553	-67.421%
2026-04-22	48.5000	48.5000	48.5000	48.5000	+3.743%	1	553	-70.309%
2026-04-21	47.1800	47.1800	44.7000	46.7500	+0.107%	5	551	-69.198%
2026-04-20	44.4100	46.7000	44.4100	46.7000	+6.621%	3	551	-69.165%
2026-04-17	43.9600	44.6000	43.8000	43.8000	+9.500%	4	548	-67.123%
2026-04-15	40.8000	41.7700	40.0000	40.0000	-9.849%	23	548	-64.000%
2026-04-14	40.8000	44.3700	40.8000	44.3700	+41.757%	512	536	-67.546%
2026-04-13	31.3000	31.3000	31.3000	31.3000	+8.080%	3	60	-53.994%
2026-04-10	23.4000	29.4000	23.4000	28.9600	+47.005%	17	57	-50.276%
2026-04-09	19.2800	19.7000	19.2800	19.7000	+17.262%	2	51	-26.904%
2026-04-08	16.8000	16.8000	16.8000	16.8000	+27.273%	10	51	-14.286%
2026-04-07	13.7000	13.7000	13.2000	13.2000	-10.811%	4	61	+9.091%
2026-04-02	14.7000	14.8000	14.4000	14.8000	+12.121%	3	68	-2.703%
2026-04-01	14.3300	14.6000	13.2000	13.2000	+36.082%	15	68	+9.091%
2026-03-30	10.1500	10.1500	9.7000	9.7000	-23.622%	2	63	+48.454%
2026-03-27	12.7000	12.7000	12.7000	12.7000	+1.600%	1	65	+13.386%
2026-03-26	12.4000	12.5000	12.4000	12.5000	-29.775%	6	65	+15.200%
2026-03-25	18.0000	18.0000	17.8000	17.8000	+2.890%	3	59	-19.101%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+33.077%	1	56	-16.763%
2026-03-18	13.0000	13.1000	13.0000	13.0000	-5.109%	22	55	+10.769%
2026-03-17	13.5000	13.7000	13.5000	13.7000	+1.481%	22	58	+5.109%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+11.663%	4	36	+6.667%
2026-03-11	12.0900	12.0900	12.0900	12.0900	-2.500%	1	36	+19.107%
2026-03-10	13.4000	13.4000	12.4000	12.4000	+25.253%	5	37	+16.129%
2026-03-09	9.9000	9.9000	9.9000	9.9000	-29.688%	1	32	+45.455%
2026-03-04	12.3200	14.0800	12.3200	14.0800	+0.571%	3	33	+2.273%
2026-03-02	14.8000	14.8000	14.0000	14.0000	-12.445%	2	32	+2.857%
2026-02-27	15.9900	15.9900	15.9900	15.9900	-27.318%	1	33	-9.944%
2026-02-25	21.3500	22.0000	21.3500	22.0000	-4.348%	4	32	-34.545%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+4.545%	1	32	-37.391%
2026-02-17	22.0000	22.0000	22.0000	22.0000	+8.002%	1	31	-34.545%
2026-02-13	20.3700	20.3700	20.3700	20.3700	-1.451%	1	30	-29.308%
2026-02-12	21.4000	21.4000	20.6700	20.6700	-13.839%	3	30	-30.334%
2026-02-11	23.9900	23.9900	23.9900	23.9900	-19.307%	1	29	-39.975%
2026-02-09	29.7300	29.7300	29.7300	29.7300	-1.229%	1	28	-51.564%
2026-02-06	31.1000	31.1000	30.0000	30.1000	+20.884%	27	28	-52.159%
2026-01-29	24.9000	24.9000	24.9000	24.9000	-40.785%	2	3	-42.169%
2026-01-28	40.9300	42.0500	40.9300	42.0500	0.000%	2	2	-65.755%