Dark

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

EOD

Jun 29, 2026

90.57-14.814%(-15.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	100.0000	100.0000	90.5700	90.5700	-14.814%	2	127	0.000%
2026-06-26	106.3200	106.3200	106.3200	106.3200	-4.302%	1	126	-14.814%
2026-06-23	111.1000	111.1000	111.1000	111.1000	-15.468%	1	125	-18.479%
2026-06-18	131.4300	131.4300	131.4300	131.4300	-3.658%	1	123	-31.089%
2026-06-17	136.4200	136.4200	136.4200	136.4200	-10.309%	2	123	-33.609%
2026-06-04	152.1000	152.1000	152.1000	152.1000	-19.053%	1	123	-40.454%
2026-06-03	187.9000	187.9000	187.9000	187.9000	+42.305%	1	123	-51.799%
2026-05-29	124.0500	132.0400	124.0000	132.0400	+14.787%	16	123	-31.407%
2026-05-27	114.3300	115.0300	114.3300	115.0300	-4.142%	2	117	-21.264%
2026-05-26	120.2500	120.2500	120.0000	120.0000	+12.150%	30	118	-24.525%
2026-05-20	112.0000	112.0000	107.0000	107.0000	+20.795%	2	88	-15.355%
2026-05-19	88.5800	88.5800	88.5800	88.5800	-6.660%	1	86	+2.247%
2026-05-18	94.9000	94.9000	94.9000	94.9000	-26.263%	1	86	-4.563%
2026-05-14	128.8500	128.8500	127.9500	128.7000	-4.730%	19	86	-29.627%
2026-05-11	134.7000	135.6900	134.7000	135.0900	+6.588%	12	85	-32.956%
2026-05-08	127.7700	127.7700	126.7400	126.7400	-19.192%	15	77	-28.539%
2026-05-04	159.5000	159.5000	156.8400	156.8400	-0.387%	2	75	-42.253%
2026-05-01	157.4500	157.4500	157.4500	157.4500	+15.433%	1	75	-42.477%
2026-04-30	145.6900	145.6900	136.4000	136.4000	+10.133%	51	75	-33.600%
2026-04-29	119.6800	123.8500	118.8000	123.8500	+10.679%	52	92	-26.871%
2026-04-28	111.9000	111.9000	111.9000	111.9000	-30.106%	1	47	-19.062%
2026-04-24	160.1000	160.1000	160.1000	160.1000	+8.912%	1	47	-43.429%
2026-04-23	148.8000	148.8000	147.0000	147.0000	-6.016%	2	46	-38.388%
2026-04-22	156.4100	156.4100	156.4100	156.4100	+3.920%	1	46	-42.094%
2026-04-21	150.5100	150.5100	150.5100	150.5100	+2.041%	1	45	-39.825%
2026-04-20	147.5000	147.5000	147.5000	147.5000	+1.235%	1	45	-38.597%
2026-04-17	145.7000	145.7000	145.7000	145.7000	+7.687%	1	46	-37.838%
2026-04-16	135.3000	135.3000	135.3000	135.3000	-5.006%	1	47	-33.060%
2026-04-14	133.0000	144.7800	133.0000	142.4300	+16.127%	9	46	-36.411%
2026-04-13	122.6500	122.6500	122.6500	122.6500	+6.190%	1	46	-26.156%
2026-04-10	106.8000	115.5000	106.8000	115.5000	+20.187%	8	47	-21.584%
2026-04-09	92.2000	96.1000	88.0000	96.1000	+4.627%	3	50	-5.754%
2026-04-08	89.0000	91.8500	83.7300	91.8500	+21.752%	6	51	-1.394%
2026-04-07	75.4400	75.4400	75.4400	75.4400	+2.877%	1	49	+20.056%
2026-04-06	71.7300	73.3300	71.7300	73.3300	-0.367%	6	49	+23.510%
2026-04-01	73.6000	73.6000	73.6000	73.6000	+29.123%	1	48	+23.057%
2026-03-30	57.0000	57.0000	57.0000	57.0000	-10.938%	2	49	+58.895%
2026-03-27	64.0000	64.0000	64.0000	64.0000	-4.620%	2	49	+41.516%
2026-03-26	67.1000	67.1000	67.1000	67.1000	-21.003%	1	49	+34.978%
2026-03-25	84.9400	84.9400	84.9400	84.9400	+17.645%	1	48	+6.628%
2026-03-23	72.2000	72.2000	72.2000	72.2000	+6.805%	1	47	+25.443%
2026-03-19	67.6000	67.6000	67.6000	67.6000	+2.892%	2	48	+33.979%
2026-03-18	65.7000	65.7000	65.7000	65.7000	-7.072%	1	50	+37.854%
2026-03-17	69.0000	70.7000	69.0000	70.7000	+3.438%	3	49	+28.105%
2026-03-10	63.7000	68.3500	63.7000	68.3500	+23.375%	5	49	+32.509%
2026-03-09	53.3100	55.4000	53.2700	55.4000	-7.820%	40	49	+63.484%
2026-03-05	65.2500	65.2500	60.1000	60.1000	-8.663%	2	84	+50.699%
2026-03-04	67.2000	67.2000	65.3000	65.8000	+12.479%	5	84	+37.644%
2026-03-03	58.5000	58.5000	58.5000	58.5000	-10.000%	1	85	+54.821%
2026-03-02	63.5000	65.0000	63.5000	65.0000	-5.109%	19	84	+39.338%
2026-02-27	68.5000	68.5000	68.5000	68.5000	-4.196%	1	89	+32.219%
2026-02-26	72.7600	72.7600	71.5000	71.5000	-12.805%	2	88	+26.671%
2026-02-25	82.0000	82.0000	82.0000	82.0000	-1.796%	2	87	+10.451%
2026-02-23	83.5000	83.5000	83.5000	83.5000	-3.020%	2	87	+8.467%
2026-02-18	86.1000	86.1000	86.1000	86.1000	+16.351%	1	85	+5.192%
2026-02-17	74.0000	74.0000	74.0000	74.0000	-7.604%	1	85	+22.392%
2026-02-13	80.0900	80.0900	80.0900	80.0900	+5.771%	4	85	+13.085%
2026-02-12	75.7200	75.7200	75.7200	75.7200	-14.921%	18	85	+19.612%
2026-02-10	90.7000	90.8900	89.0000	89.0000	-6.316%	6	85	+1.764%
2026-02-06	95.0000	95.0000	94.9000	95.0000	+4.396%	21	82	-4.663%
2026-02-05	94.0000	94.0000	85.8200	91.0000	+17.147%	10	98	-0.473%
2026-02-04	77.6800	77.6800	77.6800	77.6800	-8.612%	1	94	+16.594%
2026-02-02	83.6600	85.0000	83.6600	85.0000	-4.150%	36	95	+6.553%
2026-01-30	89.4500	93.0000	88.6800	88.6800	+2.225%	6	59	+2.131%
2026-01-29	97.2300	97.2300	85.0000	86.7500	-28.777%	26	56	+4.403%
2026-01-28	127.0000	127.0000	121.8000	121.8000	+5.913%	16	45	-25.640%
2026-01-27	115.0000	115.0000	115.0000	115.0000	+17.635%	1	47	-21.243%
2026-01-26	97.7600	97.7600	97.7600	97.7600	+5.175%	1	47	-7.355%
2026-01-23	92.0700	93.0700	92.0700	92.9500	-5.635%	9	48	-2.561%
2026-01-21	98.5000	98.5000	98.5000	98.5000	+0.510%	1	45	-8.051%
2026-01-20	98.0000	98.0000	98.0000	98.0000	-4.241%	1	44	-7.582%
2026-01-16	102.3400	102.3400	102.3400	102.3400	+0.039%	4	43	-11.501%
2026-01-14	107.7500	107.7500	99.2800	102.3000	-7.471%	27	43	-11.466%
2026-01-13	111.4200	115.4000	110.5600	110.5600	+28.245%	4	19	-18.081%
2026-01-08	93.6500	93.6500	85.4200	86.2100	-13.790%	4	20	+5.057%
2026-01-07	95.0000	100.0000	95.0000	100.0000	+2.934%	3	17	-9.430%
2026-01-06	86.4000	97.4700	77.0000	97.1500	+6.758%	10	17	-6.773%
2026-01-05	91.0000	91.0000	91.0000	91.0000	-8.543%	1	8	-0.473%
2026-01-02	99.5000	99.5000	99.5000	99.5000	+0.505%	1	8	-8.975%
2025-12-26	99.0000	99.0000	99.0000	99.0000	-1.000%	1	8	-8.515%
2025-12-23	100.0000	100.0000	100.0000	100.0000	+3.520%	1	7	-9.430%
2025-12-22	96.3000	96.6000	96.3000	96.6000	+27.105%	2	7	-6.242%
2025-12-18	77.0000	78.3100	76.0000	76.0000	-15.724%	6	6	+19.171%
2025-12-16	97.0000	97.0000	90.1800	90.1800	-9.820%	5	8	+0.432%
2025-12-15	101.0000	101.0000	100.0000	100.0000	-1.807%	2	7	-9.430%
2025-12-12	100.0000	103.6000	100.0000	101.8400	-15.373%	4	7	-11.066%
2025-12-11	120.3400	120.3400	120.3400	120.3400	+12.826%	1	3	-24.738%
2025-12-02	109.5000	109.5000	106.6600	106.6600	-8.603%	2	3	-15.085%
2025-12-01	116.7000	116.7000	116.7000	116.7000	0.000%	1	1	-22.391%