Dark

CLS20261218C400
CLS Dec 18 2026 400.00 Call (CLS261218C00400000)
option OPRA

EOD

Aug 24, 2026

18.03-5.205%(-0.99)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	16.5000	18.0300	16.5000	18.0300	-5.205%	7	180	0.000%
2026-08-21	20.6000	20.6000	17.6000	19.0200	+3.934%	36	180	-5.205%
2026-08-20	19.2000	19.3500	18.3000	18.3000	-6.154%	6	173	-1.475%
2026-08-19	20.8300	20.8300	19.5000	19.5000	-19.951%	2	168	-7.538%
2026-08-18	28.6000	28.6000	24.1900	24.3600	-36.314%	6	169	-25.985%
2026-08-17	38.2500	38.2500	38.2500	38.2500	+8.020%	2	170	-52.863%
2026-08-14	36.6700	36.6700	35.4100	35.4100	-21.311%	2	172	-49.082%
2026-08-13	51.0000	51.7900	45.0000	45.0000	+19.111%	13	173	-59.933%
2026-08-12	32.5000	38.0000	32.5000	37.7800	+35.412%	23	171	-52.276%
2026-08-11	27.9000	27.9000	27.9000	27.9000	-17.699%	1	148	-35.376%
2026-08-10	36.6000	36.6000	33.9000	33.9000	+10.172%	3	147	-46.814%
2026-08-07	31.0200	32.4000	29.3500	30.7700	-9.045%	15	145	-41.404%
2026-08-06	34.1000	38.5000	33.8300	33.8300	-48.789%	30	145	-46.704%
2026-08-04	61.7000	66.1100	61.7000	66.0600	+41.305%	20	139	-72.707%
2026-08-03	37.2500	46.7500	37.2500	46.7500	-16.518%	4	139	-61.433%
2026-07-30	60.0000	60.0000	56.0000	56.0000	+14.872%	2	141	-67.804%
2026-07-28	42.1900	48.7500	42.1900	48.7500	+33.562%	3	140	-63.015%
2026-07-27	36.5000	36.5000	36.5000	36.5000	-12.533%	10	138	-50.603%
2026-07-24	44.0000	44.0000	41.6100	41.7300	-24.539%	7	128	-56.794%
2026-07-21	55.3000	55.3000	55.3000	55.3000	+35.208%	1	127	-67.396%
2026-07-20	40.4000	40.9000	40.4000	40.9000	+6.206%	3	127	-55.917%
2026-07-17	35.0000	39.2000	35.0000	38.5100	-2.110%	5	124	-53.181%
2026-07-16	45.4500	45.4500	39.3400	39.3400	-33.322%	2	125	-54.169%
2026-07-14	59.0000	59.0000	59.0000	59.0000	-12.111%	1	124	-69.441%
2026-07-10	67.1300	67.1300	67.1300	67.1300	+10.466%	1	123	-73.142%
2026-07-08	60.7700	60.7700	60.7700	60.7700	+8.518%	2	122	-70.331%
2026-07-02	56.0000	56.0000	56.0000	56.0000	-17.111%	1	122	-67.804%
2026-06-30	67.5600	67.5600	67.5600	67.5600	+25.111%	1	122	-73.313%
2026-06-29	54.0000	54.0000	54.0000	54.0000	-25.476%	1	123	-66.611%
2026-06-25	70.5100	72.7500	70.5100	72.4600	-7.577%	9	123	-75.117%
2026-06-24	78.7000	79.0000	78.4000	78.4000	+21.193%	3	124	-77.003%
2026-06-23	64.6900	64.6900	64.6900	64.6900	-20.489%	1	124	-72.129%
2026-06-22	74.9200	81.3600	73.5300	81.3600	-0.172%	4	124	-77.839%
2026-06-18	86.6500	86.6500	81.5000	81.5000	-8.427%	2	122	-77.877%
2026-06-17	88.6000	89.0000	88.6000	89.0000	-8.238%	6	122	-79.742%
2026-06-15	96.1700	96.9900	96.1700	96.9900	+27.618%	3	118	-81.410%
2026-06-09	71.5000	76.0000	71.5000	76.0000	-12.694%	2	119	-76.276%
2026-06-05	93.9000	93.9000	87.0500	87.0500	-22.443%	4	119	-79.288%
2026-06-04	100.0000	112.2400	100.0000	112.2400	-21.147%	6	118	-83.936%
2026-06-03	142.0000	142.3400	142.0000	142.3400	-2.313%	4	118	-87.333%
2026-06-02	143.1000	145.7100	138.6900	145.7100	+38.771%	5	122	-87.626%
2026-06-01	96.2000	105.0000	95.1700	105.0000	+40.940%	16	124	-82.829%
2026-05-29	74.5000	74.5000	74.5000	74.5000	+10.370%	1	127	-75.799%
2026-05-28	67.5000	67.5000	67.5000	67.5000	-5.542%	1	127	-73.289%
2026-05-27	71.4600	71.4600	71.4600	71.4600	-4.720%	5	127	-74.769%
2026-05-26	75.0000	75.0000	75.0000	75.0000	+2.041%	1	122	-75.960%
2026-05-22	69.7300	73.5000	69.7300	73.5000	+16.667%	7	121	-75.469%
2026-05-21	63.0000	63.0000	63.0000	63.0000	+7.052%	1	120	-71.381%
2026-05-19	54.3000	58.8500	51.2000	58.8500	+1.993%	10	120	-69.363%
2026-05-18	60.3000	60.3000	57.7000	57.7000	-21.497%	13	127	-68.752%
2026-05-15	74.5000	74.5000	69.9000	73.5000	-8.741%	9	127	-75.469%
2026-05-14	80.5400	80.5400	80.5400	80.5400	+11.861%	1	119	-77.614%
2026-05-12	72.0000	72.0000	72.0000	72.0000	-14.286%	1	118	-74.958%
2026-05-11	85.0000	85.0700	84.0000	84.0000	+5.900%	5	118	-78.536%
2026-05-08	79.8000	79.8000	79.3200	79.3200	-5.706%	2	117	-77.269%
2026-05-07	99.0500	99.0500	84.1200	84.1200	-18.536%	4	118	-78.566%
2026-05-06	105.4200	105.4200	99.8000	103.2600	-7.515%	16	116	-82.539%
2026-05-05	117.7800	117.7800	111.6500	111.6500	+1.731%	4	106	-83.851%
2026-05-04	109.7500	109.7500	109.7500	109.7500	+11.196%	1	108	-83.572%
2026-04-30	95.0000	98.7000	92.1300	98.7000	+33.740%	11	108	-81.733%
2026-04-28	93.2600	93.2600	69.8100	73.8000	-33.000%	14	106	-75.569%
2026-04-27	110.1500	110.1500	110.1500	110.1500	+0.018%	1	107	-83.631%
2026-04-24	110.4000	110.4000	110.0000	110.1300	+3.985%	3	107	-83.628%
2026-04-22	105.9100	105.9100	105.9100	105.9100	+1.807%	1	108	-82.976%
2026-04-21	102.4800	104.0300	102.4800	104.0300	+5.883%	7	108	-82.668%
2026-04-20	100.0200	101.4300	97.6000	98.2500	-2.239%	8	108	-81.649%
2026-04-17	98.2500	100.5000	98.2500	100.5000	+2.761%	5	107	-82.060%
2026-04-15	97.8000	97.8000	97.8000	97.8000	+2.494%	2	110	-81.564%
2026-04-14	85.6000	97.9700	82.8000	95.4200	+17.224%	21	110	-81.105%
2026-04-13	80.4500	81.4000	80.2500	81.4000	+11.141%	4	109	-77.850%
2026-04-10	73.7000	73.7000	72.8900	73.2400	+27.640%	8	110	-75.382%
2026-04-09	56.7800	57.3800	56.7800	57.3800	+3.201%	2	108	-68.578%
2026-04-08	55.6000	55.6000	55.6000	55.6000	+20.870%	3	107	-67.572%
2026-04-06	46.0000	46.0000	46.0000	46.0000	+4.190%	1	107	-60.804%
2026-04-02	44.1500	44.1500	44.1500	44.1500	+20.959%	1	108	-59.162%
2026-03-31	36.5000	36.5000	36.5000	36.5000	+16.613%	1	108	-50.603%
2026-03-30	31.3000	31.3000	31.3000	31.3000	-20.457%	1	108	-42.396%
2026-03-27	39.3500	39.3500	39.3500	39.3500	-0.253%	5	109	-54.180%
2026-03-26	39.4500	39.4500	39.4500	39.4500	-24.771%	1	114	-54.297%
2026-03-25	52.4400	52.4400	52.4400	52.4400	+20.774%	1	113	-65.618%
2026-03-23	43.5000	43.5000	43.4200	43.4200	+14.263%	4	112	-58.475%
2026-03-20	38.0000	38.0000	38.0000	38.0000	-9.091%	1	109	-52.553%
2026-03-19	41.8000	41.8000	41.8000	41.8000	+1.137%	1	110	-56.866%
2026-03-17	41.3300	41.3300	41.3300	41.3300	+5.974%	2	109	-56.376%
2026-03-16	39.0000	39.0000	39.0000	39.0000	+7.055%	1	109	-53.769%
2026-03-12	36.4300	36.4300	36.4300	36.4300	-11.363%	1	108	-50.508%
2026-03-10	37.6500	41.1000	37.6500	41.1000	+33.746%	5	107	-56.131%
2026-03-09	30.7300	30.7300	30.7300	30.7300	-12.624%	1	103	-41.328%
2026-03-06	35.1700	35.1700	35.1700	35.1700	-12.075%	1	129	-48.735%
2026-03-02	40.0000	40.0000	40.0000	40.0000	-8.530%	1	129	-54.925%
2026-02-26	46.3500	46.3500	43.2400	43.7300	-17.491%	152	130	-58.770%
2026-02-20	55.0000	55.0000	53.0000	53.0000	0.000%	2	173	-65.981%
2026-02-18	55.0000	55.0000	53.0000	53.0000	+5.305%	2	172	-65.981%
2026-02-17	50.0000	50.3300	50.0000	50.3300	-6.796%	3	172	-64.176%
2026-02-11	54.0000	54.0000	54.0000	54.0000	-5.446%	1	169	-66.611%
2026-02-10	66.5000	66.5000	57.1100	57.1100	-16.567%	153	170	-68.429%
2026-02-09	68.4500	68.4500	68.4500	68.4500	+42.604%	1	18	-73.660%
2026-02-04	48.0000	48.0000	48.0000	48.0000	-15.194%	1	19	-62.438%
2026-02-03	56.6000	56.6000	56.6000	56.6000	-5.351%	1	18	-68.145%
2026-01-30	59.8000	59.8000	59.8000	59.8000	-8.028%	1	18	-69.849%
2026-01-29	65.0200	65.0200	65.0200	65.0200	-19.280%	1	19	-72.270%
2026-01-28	79.3200	80.6100	79.3200	80.5500	+13.451%	3	19	-77.616%
2026-01-20	70.7500	71.0000	70.7500	71.0000	+5.030%	11	18	-74.606%
2026-01-12	66.6000	67.7300	65.8400	67.6000	+7.216%	5	8	-73.328%
2026-01-08	63.9800	63.9800	63.0500	63.0500	+12.029%	2	6	-71.404%
2026-01-05	55.7900	56.2800	55.7900	56.2800	-13.681%	2	4	-67.964%
2025-12-30	65.2000	65.2000	65.2000	65.2000	-0.912%	1	4	-72.347%
2025-12-23	65.8000	65.8000	65.8000	65.8000	+10.588%	1	4	-72.599%
2025-12-19	59.5000	59.5000	59.5000	59.5000	+14.423%	1	4	-69.697%
2025-12-18	52.0000	52.0000	52.0000	52.0000	-28.767%	1	4	-65.327%
2025-12-15	73.0000	73.0000	73.0000	73.0000	-4.262%	1	3	-75.301%
2025-12-04	76.2500	76.2500	76.2500	76.2500	0.000%	2	2	-76.354%