Dark

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

EOD

Aug 21, 2026

0.1700-71.667%(-0.4300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1700	0.1700	0.1700	0.1700	-71.667%	6	485	0.000%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+500.000%	1	491	-71.667%
2026-08-19	0.2000	0.2000	0.1000	0.1000	-66.667%	2	491	+70.000%
2026-08-18	0.9000	0.9000	0.3000	0.3000	-76.923%	11	493	-43.333%
2026-08-14	2.1000	2.1000	1.3000	1.3000	-48.000%	2	497	-86.923%
2026-08-13	2.2000	2.8000	2.2000	2.5000	+82.482%	3	497	-93.200%
2026-08-12	1.3000	1.3700	1.3000	1.3700	+110.769%	2	495	-87.591%
2026-08-11	1.0900	1.1000	0.6500	0.6500	-18.750%	8	495	-73.846%
2026-08-10	1.5000	1.5300	0.8000	0.8000	-20.000%	14	497	-78.750%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-33.333%	1	506	-83.000%
2026-08-06	2.5200	2.5200	1.3000	1.5000	-82.857%	62	506	-88.667%
2026-08-05	9.1200	9.1200	8.7500	8.7500	-2.778%	2	512	-98.057%
2026-08-04	9.3000	9.3000	9.0000	9.0000	+144.565%	2	511	-98.111%
2026-08-03	3.0000	3.6800	2.9500	3.6800	-37.838%	4	510	-95.380%
2026-07-31	8.0000	8.0000	4.7000	5.9200	-13.828%	106	511	-97.128%
2026-07-30	8.1300	8.1300	6.1000	6.8700	+0.292%	156	439	-97.525%
2026-07-29	5.0000	7.0000	4.6300	6.8500	+2.239%	43	329	-97.518%
2026-07-28	4.4000	6.7000	3.9000	6.7000	+25.000%	69	318	-97.463%
2026-07-27	4.8000	5.3600	3.3000	5.3600	+24.651%	526	273	-96.828%
2026-07-24	4.3000	4.3000	4.3000	4.3000	-58.252%	2	613	-96.047%
2026-07-23	10.1000	10.3000	10.1000	10.3000	+6.186%	2	613	-98.350%
2026-07-22	9.7000	9.7000	9.7000	9.7000	+23.567%	10	611	-98.247%
2026-07-21	7.2800	7.8500	7.2800	7.8500	+30.833%	3	611	-97.834%
2026-07-20	6.2000	6.2000	6.0000	6.0000	+20.968%	13	614	-97.167%
2026-07-17	4.9600	4.9600	4.9600	4.9600	-19.350%	1	617	-96.573%
2026-07-16	6.1500	6.1500	6.1500	6.1500	-35.602%	3	617	-97.236%
2026-07-15	9.5500	9.5500	9.5500	9.5500	-20.417%	2	617	-98.220%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-40.000%	2	615	-98.583%
2026-07-09	20.0000	20.0000	20.0000	20.0000	+39.179%	2	615	-99.150%
2026-07-07	15.0000	15.0000	14.3700	14.3700	-0.208%	106	617	-98.817%
2026-07-02	13.2300	14.4000	13.2300	14.4000	-13.253%	2	717	-98.819%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-7.778%	2	717	-98.976%
2026-06-30	18.0000	18.0000	18.0000	18.0000	+30.435%	1	715	-99.056%
2026-06-29	16.6000	16.6000	11.6900	13.8000	-18.101%	213	714	-98.768%
2026-06-26	17.2000	17.2000	15.5200	16.8500	-24.372%	23	879	-98.991%
2026-06-25	22.2800	22.2800	22.2800	22.2800	+1.273%	1	883	-99.237%
2026-06-24	24.5000	24.5000	22.0000	22.0000	+18.280%	6	882	-99.227%
2026-06-23	19.0000	19.0000	18.6000	18.6000	-17.699%	2	881	-99.086%
2026-06-22	25.3000	25.3000	22.6000	22.6000	-20.141%	13	879	-99.248%
2026-06-18	27.7000	28.4800	27.1400	28.3000	-11.563%	217	706	-99.399%
2026-06-16	32.0000	32.0000	32.0000	32.0000	-13.514%	1	706	-99.469%
2026-06-15	38.5600	38.5600	35.8000	37.0000	+1.509%	29	705	-99.541%
2026-06-12	35.0000	37.1000	35.0000	36.4500	+13.906%	105	695	-99.534%
2026-06-11	28.5000	32.0000	28.5000	32.0000	+20.755%	7	594	-99.469%
2026-06-10	26.5000	26.5000	26.5000	26.5000	+2.753%	1	596	-99.358%
2026-06-09	28.5000	28.5000	25.5000	25.7900	-25.462%	7	597	-99.341%
2026-06-08	32.0000	34.6000	32.0000	34.6000	-2.343%	7	598	-99.509%
2026-06-05	39.1000	39.1000	35.4300	35.4300	-25.411%	11	599	-99.520%
2026-06-04	46.2000	48.6200	42.9000	47.5000	-30.147%	5	599	-99.642%
2026-06-03	65.5000	68.0000	59.6000	68.0000	-6.465%	13	597	-99.750%
2026-06-02	65.9600	73.8800	62.2700	72.7000	+81.750%	44	597	-99.766%
2026-06-01	33.0000	40.0000	32.9700	40.0000	+37.552%	9	587	-99.575%
2026-05-29	27.0000	29.0800	26.0100	29.0800	+38.542%	7	584	-99.415%
2026-05-28	18.0000	20.9900	18.0000	20.9900	-11.285%	7	583	-99.190%
2026-05-27	24.1700	24.1700	23.6600	23.6600	-7.578%	6	584	-99.281%
2026-05-26	26.3500	26.3500	25.6000	25.6000	+5.567%	2	589	-99.336%
2026-05-22	19.5500	24.2500	19.5500	24.2500	+22.351%	24	583	-99.299%
2026-05-21	19.8200	19.8200	19.8200	19.8200	-7.166%	2	582	-99.142%
2026-05-20	19.7000	21.7000	19.7000	21.3500	+23.410%	21	582	-99.204%
2026-05-19	15.0000	17.3000	15.0000	17.3000	-3.889%	7	568	-99.017%
2026-05-18	19.2500	19.2500	17.0000	18.0000	-23.404%	5	568	-99.056%
2026-05-15	23.7000	23.9000	23.5000	23.5000	-16.071%	9	568	-99.277%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+7.651%	1	567	-99.393%
2026-05-13	26.0100	26.0100	26.0100	26.0100	-5.418%	6	558	-99.346%
2026-05-12	26.1200	27.5000	26.1200	27.5000	-11.859%	4	558	-99.382%
2026-05-11	30.8200	32.7000	30.8200	31.2000	+4.000%	5	558	-99.455%
2026-05-08	30.0000	30.0000	28.5000	30.0000	+3.270%	15	558	-99.433%
2026-05-07	38.7000	38.7000	28.7300	29.0500	-34.231%	10	554	-99.415%
2026-05-06	44.1700	44.1700	44.1700	44.1700	-11.889%	1	550	-99.615%
2026-05-05	50.6000	52.3000	50.1300	50.1300	+7.345%	4	550	-99.661%
2026-05-04	45.5000	46.7000	45.5000	46.7000	-0.532%	4	550	-99.636%
2026-05-01	42.1100	47.0000	42.1100	46.9500	+17.228%	21	549	-99.638%
2026-04-30	35.4200	40.0500	35.4200	40.0500	+34.712%	2	549	-99.576%
2026-04-29	28.6500	29.7300	28.3000	29.7300	+15.681%	4	549	-99.428%
2026-04-28	34.5000	38.0000	24.8900	25.7000	-53.476%	15	549	-99.339%
2026-04-27	48.2000	55.2400	48.2000	55.2400	+8.826%	4	547	-99.692%
2026-04-24	48.4500	50.7600	48.2800	50.7600	+14.842%	13	547	-99.665%
2026-04-23	48.0000	48.0000	44.2000	44.2000	-8.866%	5	553	-99.615%
2026-04-22	48.5000	48.5000	48.5000	48.5000	+3.743%	1	553	-99.649%
2026-04-21	47.1800	47.1800	44.7000	46.7500	+0.107%	5	551	-99.636%
2026-04-20	44.4100	46.7000	44.4100	46.7000	+6.621%	3	551	-99.636%
2026-04-17	43.9600	44.6000	43.8000	43.8000	+9.500%	4	548	-99.612%
2026-04-15	40.8000	41.7700	40.0000	40.0000	-9.849%	23	548	-99.575%
2026-04-14	40.8000	44.3700	40.8000	44.3700	+41.757%	512	536	-99.617%
2026-04-13	31.3000	31.3000	31.3000	31.3000	+8.080%	3	60	-99.457%
2026-04-10	23.4000	29.4000	23.4000	28.9600	+47.005%	17	57	-99.413%
2026-04-09	19.2800	19.7000	19.2800	19.7000	+17.262%	2	51	-99.137%
2026-04-08	16.8000	16.8000	16.8000	16.8000	+27.273%	10	51	-98.988%
2026-04-07	13.7000	13.7000	13.2000	13.2000	-10.811%	4	61	-98.712%
2026-04-02	14.7000	14.8000	14.4000	14.8000	+12.121%	3	68	-98.851%
2026-04-01	14.3300	14.6000	13.2000	13.2000	+36.082%	15	68	-98.712%
2026-03-30	10.1500	10.1500	9.7000	9.7000	-23.622%	2	63	-98.247%
2026-03-27	12.7000	12.7000	12.7000	12.7000	+1.600%	1	65	-98.661%
2026-03-26	12.4000	12.5000	12.4000	12.5000	-29.775%	6	65	-98.640%
2026-03-25	18.0000	18.0000	17.8000	17.8000	+2.890%	3	59	-99.045%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+33.077%	1	56	-99.017%
2026-03-18	13.0000	13.1000	13.0000	13.0000	-5.109%	22	55	-98.692%
2026-03-17	13.5000	13.7000	13.5000	13.7000	+1.481%	22	58	-98.759%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+11.663%	4	36	-98.741%
2026-03-11	12.0900	12.0900	12.0900	12.0900	-2.500%	1	36	-98.594%
2026-03-10	13.4000	13.4000	12.4000	12.4000	+25.253%	5	37	-98.629%
2026-03-09	9.9000	9.9000	9.9000	9.9000	-29.688%	1	32	-98.283%
2026-03-04	12.3200	14.0800	12.3200	14.0800	+0.571%	3	33	-98.793%
2026-03-02	14.8000	14.8000	14.0000	14.0000	-12.445%	2	32	-98.786%
2026-02-27	15.9900	15.9900	15.9900	15.9900	-27.318%	1	33	-98.937%
2026-02-25	21.3500	22.0000	21.3500	22.0000	-4.348%	4	32	-99.227%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+4.545%	1	32	-99.261%
2026-02-17	22.0000	22.0000	22.0000	22.0000	+8.002%	1	31	-99.227%
2026-02-13	20.3700	20.3700	20.3700	20.3700	-1.451%	1	30	-99.165%
2026-02-12	21.4000	21.4000	20.6700	20.6700	-13.839%	3	30	-99.178%
2026-02-11	23.9900	23.9900	23.9900	23.9900	-19.307%	1	29	-99.291%
2026-02-09	29.7300	29.7300	29.7300	29.7300	-1.229%	1	28	-99.428%
2026-02-06	31.1000	31.1000	30.0000	30.1000	+20.884%	27	28	-99.435%
2026-01-29	24.9000	24.9000	24.9000	24.9000	-40.785%	2	3	-99.317%
2026-01-28	40.9300	42.0500	40.9300	42.0500	0.000%	2	2	-99.596%