Dark

CLS20261218C300
CLS Dec 18 2026 300.00 Call (CLS261218C00300000)
option OPRA

EOD

Aug 24, 2026

45.50+1.111%(+0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	41.5000	45.5000	41.5000	45.5000	+1.111%	4	166	0.000%
2026-08-21	46.2000	46.2000	45.0000	45.0000	-9.366%	2	162	+1.111%
2026-08-20	52.4000	52.4000	47.5000	49.6500	-2.647%	4	160	-8.359%
2026-08-19	46.8000	51.8000	46.8000	51.0000	-10.211%	72	158	-10.784%
2026-08-18	70.2000	70.2000	56.8000	56.8000	-30.469%	6	108	-19.894%
2026-08-17	81.6900	81.6900	81.6900	81.6900	+8.920%	1	103	-44.302%
2026-08-14	75.5800	75.5800	75.0000	75.0000	-18.033%	2	104	-39.333%
2026-08-13	82.8000	91.5000	82.8000	91.5000	+21.192%	2	102	-50.273%
2026-08-12	70.0000	78.6000	70.0000	75.5000	+21.774%	8	103	-39.735%
2026-08-11	62.0000	62.0000	62.0000	62.0000	-7.186%	1	104	-26.613%
2026-08-10	72.7000	72.7000	66.8000	66.8000	-1.329%	3	103	-31.886%
2026-08-07	61.8000	68.1000	61.8000	67.7000	-1.884%	8	102	-32.792%
2026-08-06	70.3000	74.9900	69.0000	69.0000	-40.000%	10	101	-34.058%
2026-08-04	100.0000	115.0000	100.0000	115.0000	+18.986%	11	94	-60.435%
2026-07-30	96.6500	96.6500	96.6500	96.6500	+11.838%	1	88	-52.923%
2026-07-28	80.0000	88.7000	80.0000	86.4200	+23.457%	3	89	-47.350%
2026-07-27	70.0000	70.0000	70.0000	70.0000	+6.545%	1	89	-35.000%
2026-07-17	64.4000	65.7000	64.4000	65.7000	-6.143%	2	88	-30.746%
2026-07-16	71.6500	71.6500	70.0000	70.0000	-28.498%	2	87	-35.000%
2026-07-07	93.0000	97.9000	93.0000	97.9000	-11.242%	60	87	-53.524%
2026-07-06	110.3000	110.3000	110.3000	110.3000	+21.784%	3	127	-58.749%
2026-06-29	100.0000	100.0000	90.5700	90.5700	-14.814%	2	127	-49.763%
2026-06-26	106.3200	106.3200	106.3200	106.3200	-4.302%	1	126	-57.205%
2026-06-23	111.1000	111.1000	111.1000	111.1000	-15.468%	1	125	-59.046%
2026-06-18	131.4300	131.4300	131.4300	131.4300	-3.658%	1	123	-65.381%
2026-06-17	136.4200	136.4200	136.4200	136.4200	-10.309%	2	123	-66.647%
2026-06-04	152.1000	152.1000	152.1000	152.1000	-19.053%	1	123	-70.085%
2026-06-03	187.9000	187.9000	187.9000	187.9000	+42.305%	1	123	-75.785%
2026-05-29	124.0500	132.0400	124.0000	132.0400	+14.787%	16	123	-65.541%
2026-05-27	114.3300	115.0300	114.3300	115.0300	-4.142%	2	117	-60.445%
2026-05-26	120.2500	120.2500	120.0000	120.0000	+12.150%	30	118	-62.083%
2026-05-20	112.0000	112.0000	107.0000	107.0000	+20.795%	2	88	-57.477%
2026-05-19	88.5800	88.5800	88.5800	88.5800	-6.660%	1	86	-48.634%
2026-05-18	94.9000	94.9000	94.9000	94.9000	-26.263%	1	86	-52.055%
2026-05-14	128.8500	128.8500	127.9500	128.7000	-4.730%	19	86	-64.646%
2026-05-11	134.7000	135.6900	134.7000	135.0900	+6.588%	12	85	-66.319%
2026-05-08	127.7700	127.7700	126.7400	126.7400	-19.192%	15	77	-64.100%
2026-05-04	159.5000	159.5000	156.8400	156.8400	-0.387%	2	75	-70.990%
2026-05-01	157.4500	157.4500	157.4500	157.4500	+15.433%	1	75	-71.102%
2026-04-30	145.6900	145.6900	136.4000	136.4000	+10.133%	51	75	-66.642%
2026-04-29	119.6800	123.8500	118.8000	123.8500	+10.679%	52	92	-63.262%
2026-04-28	111.9000	111.9000	111.9000	111.9000	-30.106%	1	47	-59.339%
2026-04-24	160.1000	160.1000	160.1000	160.1000	+8.912%	1	47	-71.580%
2026-04-23	148.8000	148.8000	147.0000	147.0000	-6.016%	2	46	-69.048%
2026-04-22	156.4100	156.4100	156.4100	156.4100	+3.920%	1	46	-70.910%
2026-04-21	150.5100	150.5100	150.5100	150.5100	+2.041%	1	45	-69.769%
2026-04-20	147.5000	147.5000	147.5000	147.5000	+1.235%	1	45	-69.153%
2026-04-17	145.7000	145.7000	145.7000	145.7000	+7.687%	1	46	-68.771%
2026-04-16	135.3000	135.3000	135.3000	135.3000	-5.006%	1	47	-66.371%
2026-04-14	133.0000	144.7800	133.0000	142.4300	+16.127%	9	46	-68.054%
2026-04-13	122.6500	122.6500	122.6500	122.6500	+6.190%	1	46	-62.903%
2026-04-10	106.8000	115.5000	106.8000	115.5000	+20.187%	8	47	-60.606%
2026-04-09	92.2000	96.1000	88.0000	96.1000	+4.627%	3	50	-52.653%
2026-04-08	89.0000	91.8500	83.7300	91.8500	+21.752%	6	51	-50.463%
2026-04-07	75.4400	75.4400	75.4400	75.4400	+2.877%	1	49	-39.687%
2026-04-06	71.7300	73.3300	71.7300	73.3300	-0.367%	6	49	-37.952%
2026-04-01	73.6000	73.6000	73.6000	73.6000	+29.123%	1	48	-38.179%
2026-03-30	57.0000	57.0000	57.0000	57.0000	-10.938%	2	49	-20.175%
2026-03-27	64.0000	64.0000	64.0000	64.0000	-4.620%	2	49	-28.906%
2026-03-26	67.1000	67.1000	67.1000	67.1000	-21.003%	1	49	-32.191%
2026-03-25	84.9400	84.9400	84.9400	84.9400	+17.645%	1	48	-46.433%
2026-03-23	72.2000	72.2000	72.2000	72.2000	+6.805%	1	47	-36.981%
2026-03-19	67.6000	67.6000	67.6000	67.6000	+2.892%	2	48	-32.692%
2026-03-18	65.7000	65.7000	65.7000	65.7000	-7.072%	1	50	-30.746%
2026-03-17	69.0000	70.7000	69.0000	70.7000	+3.438%	3	49	-35.644%
2026-03-10	63.7000	68.3500	63.7000	68.3500	+23.375%	5	49	-33.431%
2026-03-09	53.3100	55.4000	53.2700	55.4000	-7.820%	40	49	-17.870%
2026-03-05	65.2500	65.2500	60.1000	60.1000	-8.663%	2	84	-24.293%
2026-03-04	67.2000	67.2000	65.3000	65.8000	+12.479%	5	84	-30.851%
2026-03-03	58.5000	58.5000	58.5000	58.5000	-10.000%	1	85	-22.222%
2026-03-02	63.5000	65.0000	63.5000	65.0000	-5.109%	19	84	-30.000%
2026-02-27	68.5000	68.5000	68.5000	68.5000	-4.196%	1	89	-33.577%
2026-02-26	72.7600	72.7600	71.5000	71.5000	-12.805%	2	88	-36.364%
2026-02-25	82.0000	82.0000	82.0000	82.0000	-1.796%	2	87	-44.512%
2026-02-23	83.5000	83.5000	83.5000	83.5000	-3.020%	2	87	-45.509%
2026-02-18	86.1000	86.1000	86.1000	86.1000	+16.351%	1	85	-47.154%
2026-02-17	74.0000	74.0000	74.0000	74.0000	-7.604%	1	85	-38.514%
2026-02-13	80.0900	80.0900	80.0900	80.0900	+5.771%	4	85	-43.189%
2026-02-12	75.7200	75.7200	75.7200	75.7200	-14.921%	18	85	-39.910%
2026-02-10	90.7000	90.8900	89.0000	89.0000	-6.316%	6	85	-48.876%
2026-02-06	95.0000	95.0000	94.9000	95.0000	+4.396%	21	82	-52.105%
2026-02-05	94.0000	94.0000	85.8200	91.0000	+17.147%	10	98	-50.000%
2026-02-04	77.6800	77.6800	77.6800	77.6800	-8.612%	1	94	-41.426%
2026-02-02	83.6600	85.0000	83.6600	85.0000	-4.150%	36	95	-46.471%
2026-01-30	89.4500	93.0000	88.6800	88.6800	+2.225%	6	59	-48.692%
2026-01-29	97.2300	97.2300	85.0000	86.7500	-28.777%	26	56	-47.550%
2026-01-28	127.0000	127.0000	121.8000	121.8000	+5.913%	16	45	-62.644%
2026-01-27	115.0000	115.0000	115.0000	115.0000	+17.635%	1	47	-60.435%
2026-01-26	97.7600	97.7600	97.7600	97.7600	+5.175%	1	47	-53.457%
2026-01-23	92.0700	93.0700	92.0700	92.9500	-5.635%	9	48	-51.049%
2026-01-21	98.5000	98.5000	98.5000	98.5000	+0.510%	1	45	-53.807%
2026-01-20	98.0000	98.0000	98.0000	98.0000	-4.241%	1	44	-53.571%
2026-01-16	102.3400	102.3400	102.3400	102.3400	+0.039%	4	43	-55.540%
2026-01-14	107.7500	107.7500	99.2800	102.3000	-7.471%	27	43	-55.523%
2026-01-13	111.4200	115.4000	110.5600	110.5600	+28.245%	4	19	-58.846%
2026-01-08	93.6500	93.6500	85.4200	86.2100	-13.790%	4	20	-47.222%
2026-01-07	95.0000	100.0000	95.0000	100.0000	+2.934%	3	17	-54.500%
2026-01-06	86.4000	97.4700	77.0000	97.1500	+6.758%	10	17	-53.165%
2026-01-05	91.0000	91.0000	91.0000	91.0000	-8.543%	1	8	-50.000%
2026-01-02	99.5000	99.5000	99.5000	99.5000	+0.505%	1	8	-54.271%
2025-12-26	99.0000	99.0000	99.0000	99.0000	-1.000%	1	8	-54.040%
2025-12-23	100.0000	100.0000	100.0000	100.0000	+3.520%	1	7	-54.500%
2025-12-22	96.3000	96.6000	96.3000	96.6000	+27.105%	2	7	-52.899%
2025-12-18	77.0000	78.3100	76.0000	76.0000	-15.724%	6	6	-40.132%
2025-12-16	97.0000	97.0000	90.1800	90.1800	-9.820%	5	8	-49.545%
2025-12-15	101.0000	101.0000	100.0000	100.0000	-1.807%	2	7	-54.500%
2025-12-12	100.0000	103.6000	100.0000	101.8400	-15.373%	4	7	-55.322%
2025-12-11	120.3400	120.3400	120.3400	120.3400	+12.826%	1	3	-62.190%
2025-12-02	109.5000	109.5000	106.6600	106.6600	-8.603%	2	3	-57.341%
2025-12-01	116.7000	116.7000	116.7000	116.7000	0.000%	1	1	-61.011%