Dark

CLS20261218C380
CLS Dec 18 2026 380.00 Call (CLS261218C00380000)
option OPRA

EOD

Aug 24, 2026

21.16-5.536%(-1.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.7500	21.1600	19.7500	21.1600	-5.536%	5	501	0.000%
2026-08-21	27.6000	27.6000	21.3500	22.4000	-3.739%	6	500	-5.536%
2026-08-20	23.2700	23.2700	23.2700	23.2700	-2.717%	2	504	-9.067%
2026-08-19	23.9200	23.9200	23.9200	23.9200	-22.539%	2	506	-11.538%
2026-08-18	33.3800	33.3800	30.8700	30.8800	-32.132%	3	505	-31.477%
2026-08-17	44.8500	45.5000	44.8500	45.5000	+10.706%	12	506	-53.495%
2026-08-14	47.0000	47.0000	41.1000	41.1000	-6.591%	84	506	-48.516%
2026-08-12	39.5500	44.0000	39.5500	44.0000	+36.223%	2	452	-51.909%
2026-08-11	32.3000	32.3000	32.3000	32.3000	-16.967%	1	454	-34.489%
2026-08-10	38.9000	38.9000	38.9000	38.9000	+5.822%	1	454	-45.604%
2026-08-07	36.7600	36.7600	36.7600	36.7600	-4.519%	1	453	-42.437%
2026-08-06	41.6500	42.1300	38.5000	38.5000	-45.000%	5	453	-45.039%
2026-08-04	70.0000	70.0000	70.0000	70.0000	+16.667%	1	449	-69.771%
2026-07-30	60.0000	60.1900	60.0000	60.0000	+43.541%	3	449	-64.733%
2026-07-27	41.8000	41.8000	41.8000	41.8000	-7.111%	1	448	-49.378%
2026-07-16	45.0000	45.0000	45.0000	45.0000	-19.254%	1	448	-52.978%
2026-07-15	55.7300	55.7300	55.7300	55.7300	-19.349%	1	448	-62.031%
2026-07-13	69.1000	69.1000	69.1000	69.1000	+7.884%	3	447	-69.378%
2026-07-02	62.2500	64.0500	59.0000	64.0500	-16.829%	6	450	-66.963%
2026-07-01	77.0100	77.0100	77.0100	77.0100	-7.440%	1	450	-72.523%
2026-06-25	83.0000	83.2000	83.0000	83.2000	-7.039%	4	450	-74.567%
2026-06-22	89.7900	89.8000	89.5000	89.5000	-0.556%	8	447	-76.358%
2026-06-18	90.0000	90.0000	90.0000	90.0000	-8.629%	1	444	-76.489%
2026-06-17	98.5000	98.5000	98.5000	98.5000	+5.348%	1	444	-78.518%
2026-06-16	96.6200	96.6200	93.5000	93.5000	+5.650%	2	443	-77.369%
2026-06-10	88.5000	88.5000	88.5000	88.5000	+5.798%	1	443	-76.090%
2026-06-09	94.0000	94.0000	78.0000	83.6500	-7.056%	9	442	-74.704%
2026-06-05	90.0000	90.0000	90.0000	90.0000	-39.435%	1	444	-76.489%
2026-06-03	154.0000	154.0000	148.6000	148.6000	-6.246%	2	444	-85.760%
2026-06-02	144.5900	158.5000	144.5900	158.5000	+66.667%	18	446	-86.650%
2026-05-29	87.0000	95.1000	87.0000	95.1000	+43.656%	11	457	-77.750%
2026-05-28	66.2000	66.2000	66.2000	66.2000	-14.910%	1	454	-68.036%
2026-05-27	77.8000	77.8000	77.8000	77.8000	-7.436%	1	454	-72.802%
2026-05-26	84.0500	84.0500	84.0500	84.0500	+11.917%	1	454	-74.825%
2026-05-22	75.1000	75.1000	75.1000	75.1000	+3.586%	1	454	-71.824%
2026-05-21	72.5000	72.5000	72.5000	72.5000	+23.299%	1	453	-70.814%
2026-05-19	58.8000	58.8000	58.8000	58.8000	-11.312%	3	453	-64.014%
2026-05-18	66.8000	67.2000	65.5000	66.3000	-17.125%	14	443	-68.084%
2026-05-15	79.1000	80.0000	78.0000	80.0000	-12.146%	16	443	-73.550%
2026-05-14	91.0600	91.0600	91.0600	91.0600	+10.779%	3	431	-76.763%
2026-05-12	82.2000	82.2000	82.2000	82.2000	-13.510%	4	428	-74.258%
2026-05-11	90.6500	95.0400	89.0000	95.0400	+8.135%	3	428	-77.736%
2026-05-08	87.6000	91.1900	87.6000	87.8900	+0.400%	5	429	-75.924%
2026-05-07	101.0300	101.0300	87.5400	87.5400	-30.469%	14	428	-75.828%
2026-05-05	125.9000	125.9000	125.9000	125.9000	+5.224%	5	427	-83.193%
2026-05-04	119.6500	119.6500	119.6500	119.6500	+15.548%	1	427	-82.315%
2026-04-30	103.5500	103.5500	103.5500	103.5500	+17.670%	1	427	-79.565%
2026-04-29	80.5500	88.0000	80.5500	88.0000	+14.286%	9	427	-75.955%
2026-04-28	83.0000	83.0000	76.5000	77.0000	-34.746%	5	429	-72.519%
2026-04-27	118.0000	118.0000	118.0000	118.0000	-1.173%	1	427	-82.068%
2026-04-24	119.5800	119.5800	119.4000	119.4000	+5.430%	401	427	-82.278%
2026-04-21	113.2500	113.2500	113.2500	113.2500	+2.211%	1	435	-81.316%
2026-04-20	110.8000	110.8000	110.8000	110.8000	+3.940%	2	435	-80.903%
2026-04-17	106.6000	106.6000	106.6000	106.6000	+8.444%	1	435	-80.150%
2026-04-16	102.8000	102.8000	97.3800	98.3000	-3.957%	4	435	-78.474%
2026-04-15	102.3500	102.3500	102.3500	102.3500	-0.631%	1	434	-79.326%
2026-04-14	102.0500	103.0000	102.0500	103.0000	+18.133%	2	433	-79.456%
2026-04-13	87.1900	87.1900	87.1900	87.1900	+7.682%	1	434	-75.731%
2026-04-10	71.6000	81.6600	71.6000	80.9700	+93.940%	12	433	-73.867%
2026-03-31	41.7500	41.7500	41.7500	41.7500	+12.838%	1	425	-49.317%
2026-03-30	37.0000	37.0000	37.0000	37.0000	-12.941%	1	424	-42.811%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-3.737%	1	425	-50.212%
2026-03-26	44.1500	44.1500	44.1500	44.1500	-14.768%	400	426	-52.072%
2026-03-24	51.8000	51.8000	51.8000	51.8000	+12.609%	1	26	-59.151%
2026-03-19	46.0000	46.0000	46.0000	46.0000	-2.377%	1	26	-54.000%
2026-03-18	46.6400	47.1200	46.6400	47.1200	+1.903%	2	25	-55.093%
2026-03-17	45.9800	46.2400	45.9800	46.2400	+1.182%	2	26	-54.239%
2026-02-27	45.7000	45.7000	45.7000	45.7000	-8.417%	1	26	-53.698%
2026-02-26	49.9000	49.9000	49.9000	49.9000	-14.114%	1	25	-57.595%
2026-02-25	58.1000	58.1000	58.1000	58.1000	-6.290%	1	23	-63.580%
2026-02-24	62.0000	62.0000	62.0000	62.0000	0.000%	1	23	-65.871%
2026-02-18	60.0000	62.0000	60.0000	62.0000	+13.553%	2	23	-65.871%
2026-02-12	54.6000	54.6000	54.6000	54.6000	-7.143%	1	21	-61.245%
2026-02-11	58.8000	58.8000	58.8000	58.8000	+6.909%	1	21	-64.014%
2026-02-04	55.0000	55.0000	55.0000	55.0000	-10.569%	6	21	-61.527%
2026-02-03	61.5000	61.5000	61.5000	61.5000	-25.904%	2	23	-65.593%
2026-01-28	89.0000	89.0000	83.0000	83.0000	+15.278%	6	21	-74.506%
2026-01-26	72.0000	72.0000	72.0000	72.0000	+26.316%	1	19	-70.611%
2026-01-23	57.0000	57.0000	57.0000	57.0000	-23.274%	1	18	-62.877%
2026-01-20	74.2900	74.2900	74.2900	74.2900	+0.067%	10	17	-71.517%
2026-01-14	74.2400	74.2400	74.2400	74.2400	-8.005%	2	7	-71.498%
2026-01-13	80.7000	80.7000	80.7000	80.7000	+31.863%	2	8	-73.779%
2026-01-05	65.7300	65.7300	61.2000	61.2000	-15.000%	6	5	-65.425%
2025-12-30	72.0000	72.0000	72.0000	72.0000	+9.091%	5	5	-70.611%
2025-12-19	66.0000	66.0000	66.0000	66.0000	0.000%	5	5	-67.939%