Dark

CLS20261218C330
CLS Dec 18 2026 330.00 Call (CLS261218C00330000)
option OPRA

EOD

Aug 24, 2026

34.30-2.612%(-0.92)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	32.0100	34.3000	32.0100	34.3000	-2.612%	12	97	0.000%
2026-08-21	34.5000	35.5000	34.5000	35.2200	-9.669%	30	99	-2.612%
2026-08-20	37.8500	39.0000	37.8500	38.9900	+4.812%	4	83	-12.029%
2026-08-19	37.2000	37.2000	37.2000	37.2000	-22.013%	1	80	-7.796%
2026-08-18	54.3000	54.3000	47.7000	47.7000	-27.287%	11	81	-28.092%
2026-08-17	62.7200	65.7000	62.7200	65.6000	+0.768%	3	82	-47.713%
2026-08-14	65.1000	65.1000	65.1000	65.1000	-10.944%	1	81	-47.312%
2026-08-13	78.0000	78.0000	73.1000	73.1000	+16.124%	16	82	-53.078%
2026-08-12	52.7100	63.0000	52.7100	62.9500	+13.423%	4	86	-45.512%
2026-08-10	58.3500	60.0000	55.5000	55.5000	+10.867%	4	86	-38.198%
2026-08-07	50.0600	50.0600	50.0600	50.0600	-10.287%	1	86	-31.482%
2026-08-06	61.7500	62.5000	55.6000	55.8000	-41.263%	14	87	-38.530%
2026-08-05	95.0000	95.0000	95.0000	95.0000	+6.946%	3	74	-63.895%
2026-08-04	87.0000	88.8300	87.0000	88.8300	+23.633%	2	77	-61.387%
2026-08-03	58.8500	71.8500	58.8500	71.8500	+4.433%	5	77	-52.262%
2026-07-31	93.0000	93.1500	68.8000	68.8000	-17.108%	6	78	-50.145%
2026-07-30	87.0000	87.4000	83.0000	83.0000	+26.351%	3	77	-58.675%
2026-07-28	65.6900	65.6900	65.6900	65.6900	+11.832%	2	77	-47.785%
2026-07-24	58.7400	58.7400	58.7400	58.7400	-25.646%	1	75	-41.607%
2026-07-23	82.5000	82.5000	79.0000	79.0000	0.000%	6	75	-56.582%
2026-07-22	79.0000	79.0000	79.0000	79.0000	-0.953%	1	71	-56.582%
2026-07-21	66.1000	79.7600	66.1000	79.7600	+34.844%	14	71	-56.996%
2026-07-16	66.7500	66.7500	59.1500	59.1500	-18.245%	4	72	-42.012%
2026-07-15	72.3500	72.3500	72.3500	72.3500	-18.128%	1	75	-52.592%
2026-07-13	88.3700	88.3700	88.3700	88.3700	+0.994%	2	76	-61.186%
2026-07-08	88.2000	88.2000	87.5000	87.5000	+4.916%	4	76	-60.800%
2026-07-07	83.4000	83.4000	83.4000	83.4000	-13.125%	3	78	-58.873%
2026-07-06	88.2200	96.0000	88.2200	96.0000	+16.392%	2	77	-64.271%
2026-07-02	82.4800	82.4800	82.4800	82.4800	-1.810%	20	77	-58.414%
2026-07-01	84.0000	84.0000	84.0000	84.0000	-0.897%	1	77	-59.167%
2026-06-29	85.4300	85.4300	84.7600	84.7600	-2.068%	11	76	-59.533%
2026-06-26	86.5500	86.5500	86.5500	86.5500	-21.318%	20	65	-60.370%
2026-06-18	110.0000	110.0000	110.0000	110.0000	-14.563%	1	44	-68.818%
2026-06-15	128.7500	128.7500	128.7500	128.7500	+1.980%	1	44	-73.359%
2026-06-12	126.2500	126.2500	126.2500	126.2500	+9.118%	1	44	-72.832%
2026-06-08	115.7000	115.7000	115.7000	115.7000	-5.628%	1	45	-70.354%
2026-06-05	133.1800	133.1800	122.4100	122.6000	-28.001%	5	46	-72.023%
2026-06-03	170.2800	170.2800	170.2800	170.2800	-5.015%	1	50	-79.857%
2026-06-02	179.6500	179.6500	179.2700	179.2700	+41.917%	2	51	-80.867%
2026-06-01	132.0000	132.0000	126.3200	126.3200	+8.897%	5	52	-72.847%
2026-05-29	116.8700	116.8700	115.1000	116.0000	+20.833%	4	53	-70.431%
2026-05-28	96.0000	96.0000	96.0000	96.0000	+1.053%	2	55	-64.271%
2026-05-27	95.0000	95.0000	95.0000	95.0000	-11.165%	1	55	-63.895%
2026-05-26	106.9400	106.9400	106.9400	106.9400	+3.374%	1	54	-67.926%
2026-05-22	98.4900	103.4500	98.4900	103.4500	+14.284%	2	57	-66.844%
2026-05-20	90.4200	90.5200	90.3800	90.5200	+14.800%	5	57	-62.108%
2026-05-19	78.8500	78.8500	78.8500	78.8500	-10.601%	1	55	-56.500%
2026-05-18	85.7900	88.2000	83.2000	88.2000	-11.044%	13	55	-61.111%
2026-05-15	102.9000	103.3500	99.1000	99.1500	-11.481%	4	55	-65.406%
2026-05-14	104.8000	112.0100	104.8000	112.0100	+2.208%	4	53	-69.378%
2026-05-13	114.0000	114.0000	100.9900	109.5900	+4.421%	18	43	-68.702%
2026-05-12	104.5000	104.9500	104.5000	104.9500	-7.058%	3	43	-67.318%
2026-05-07	112.9200	112.9200	112.9200	112.9200	-22.562%	1	43	-69.625%
2026-05-05	145.8200	145.8200	145.8200	145.8200	+16.191%	5	44	-76.478%
2026-04-30	119.2600	125.5000	119.2600	125.5000	+23.597%	2	44	-72.669%
2026-04-29	101.5400	101.5400	101.5400	101.5400	+3.055%	1	43	-66.220%
2026-04-28	98.9500	98.9500	97.7000	98.5300	-30.121%	4	42	-65.188%
2026-04-24	141.0000	141.0000	141.0000	141.0000	+13.381%	1	41	-75.674%
2026-04-16	124.3600	124.3600	124.3600	124.3600	+0.129%	1	41	-72.419%
2026-04-15	124.2000	124.2000	124.2000	124.2000	-1.233%	10	41	-72.383%
2026-04-14	125.7500	125.7500	125.7500	125.7500	+16.999%	1	45	-72.724%
2026-04-13	98.2500	108.0000	98.2500	107.4800	+53.543%	3	45	-68.087%
2026-04-08	70.6300	70.6300	70.0000	70.0000	+8.527%	11	46	-51.000%
2026-04-02	64.5000	64.5000	64.5000	64.5000	+0.436%	1	40	-46.822%
2026-04-01	64.2200	64.2200	64.2200	64.2200	+21.170%	10	40	-46.590%
2026-03-31	51.0000	53.0000	51.0000	53.0000	+16.792%	2	30	-35.283%
2026-03-30	50.0000	50.0000	45.3800	45.3800	-6.433%	5	29	-24.416%
2026-03-09	45.5000	48.5000	45.5000	48.5000	-43.341%	3	30	-29.278%
2026-02-10	85.6000	85.6000	85.6000	85.6000	+16.194%	1	28	-59.930%
2026-02-02	73.6700	73.6700	73.6700	73.6700	-6.865%	9	28	-53.441%
2026-01-30	79.1000	79.1000	79.1000	79.1000	-24.183%	9	37	-56.637%
2026-01-28	104.6900	104.6900	103.1200	104.3300	+2.586%	4	39	-67.124%
2026-01-27	102.5000	104.4000	101.7000	101.7000	+27.173%	5	39	-66.273%
2026-01-22	79.4200	80.2300	79.4200	79.9700	-13.639%	18	39	-57.109%
2026-01-21	89.0000	92.6000	89.0000	92.6000	+0.652%	2	26	-62.959%
2026-01-16	92.0000	92.0000	92.0000	92.0000	+4.545%	1	24	-62.717%
2026-01-14	88.0000	88.0000	88.0000	88.0000	-13.936%	1	24	-61.023%
2026-01-13	97.3000	103.5000	97.3000	102.2500	+31.410%	3	23	-66.455%
2025-12-19	77.8100	77.8100	77.8100	77.8100	-3.101%	5	23	-55.918%
2025-12-16	80.1000	80.3000	80.1000	80.3000	-11.758%	5	18	-57.285%
2025-12-15	91.0000	91.0000	91.0000	91.0000	-3.469%	5	20	-62.308%
2025-12-12	94.2700	94.2700	94.2700	94.2700	-20.245%	5	16	-63.615%
2025-12-11	105.0000	118.2000	105.0000	118.2000	+6.171%	6	11	-70.981%
2025-12-08	111.3300	111.3300	111.3300	111.3300	0.000%	6	6	-69.191%