Dark

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

EOD

Jul 2, 2026

56.00-17.111%(-11.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	56.0000	56.0000	56.0000	56.0000	-17.111%	1	122	0.000%
2026-06-30	67.5600	67.5600	67.5600	67.5600	+25.111%	1	122	-17.111%
2026-06-29	54.0000	54.0000	54.0000	54.0000	-25.476%	1	123	+3.704%
2026-06-25	70.5100	72.7500	70.5100	72.4600	-7.577%	9	123	-22.716%
2026-06-24	78.7000	79.0000	78.4000	78.4000	+21.193%	3	124	-28.571%
2026-06-23	64.6900	64.6900	64.6900	64.6900	-20.489%	1	124	-13.433%
2026-06-22	74.9200	81.3600	73.5300	81.3600	-0.172%	4	124	-31.170%
2026-06-18	86.6500	86.6500	81.5000	81.5000	-8.427%	2	122	-31.288%
2026-06-17	88.6000	89.0000	88.6000	89.0000	-8.238%	6	122	-37.079%
2026-06-15	96.1700	96.9900	96.1700	96.9900	+27.618%	3	118	-42.262%
2026-06-09	71.5000	76.0000	71.5000	76.0000	-12.694%	2	119	-26.316%
2026-06-05	93.9000	93.9000	87.0500	87.0500	-22.443%	4	119	-35.669%
2026-06-04	100.0000	112.2400	100.0000	112.2400	-21.147%	6	118	-50.107%
2026-06-03	142.0000	142.3400	142.0000	142.3400	-2.313%	4	118	-60.658%
2026-06-02	143.1000	145.7100	138.6900	145.7100	+38.771%	5	122	-61.567%
2026-06-01	96.2000	105.0000	95.1700	105.0000	+40.940%	16	124	-46.667%
2026-05-29	74.5000	74.5000	74.5000	74.5000	+10.370%	1	127	-24.832%
2026-05-28	67.5000	67.5000	67.5000	67.5000	-5.542%	1	127	-17.037%
2026-05-27	71.4600	71.4600	71.4600	71.4600	-4.720%	5	127	-21.634%
2026-05-26	75.0000	75.0000	75.0000	75.0000	+2.041%	1	122	-25.333%
2026-05-22	69.7300	73.5000	69.7300	73.5000	+16.667%	7	121	-23.810%
2026-05-21	63.0000	63.0000	63.0000	63.0000	+7.052%	1	120	-11.111%
2026-05-19	54.3000	58.8500	51.2000	58.8500	+1.993%	10	120	-4.843%
2026-05-18	60.3000	60.3000	57.7000	57.7000	-21.497%	13	127	-2.946%
2026-05-15	74.5000	74.5000	69.9000	73.5000	-8.741%	9	127	-23.810%
2026-05-14	80.5400	80.5400	80.5400	80.5400	+11.861%	1	119	-30.469%
2026-05-12	72.0000	72.0000	72.0000	72.0000	-14.286%	1	118	-22.222%
2026-05-11	85.0000	85.0700	84.0000	84.0000	+5.900%	5	118	-33.333%
2026-05-08	79.8000	79.8000	79.3200	79.3200	-5.706%	2	117	-29.400%
2026-05-07	99.0500	99.0500	84.1200	84.1200	-18.536%	4	118	-33.428%
2026-05-06	105.4200	105.4200	99.8000	103.2600	-7.515%	16	116	-45.768%
2026-05-05	117.7800	117.7800	111.6500	111.6500	+1.731%	4	106	-49.843%
2026-05-04	109.7500	109.7500	109.7500	109.7500	+11.196%	1	108	-48.975%
2026-04-30	95.0000	98.7000	92.1300	98.7000	+33.740%	11	108	-43.262%
2026-04-28	93.2600	93.2600	69.8100	73.8000	-33.000%	14	106	-24.119%
2026-04-27	110.1500	110.1500	110.1500	110.1500	+0.018%	1	107	-49.160%
2026-04-24	110.4000	110.4000	110.0000	110.1300	+3.985%	3	107	-49.151%
2026-04-22	105.9100	105.9100	105.9100	105.9100	+1.807%	1	108	-47.125%
2026-04-21	102.4800	104.0300	102.4800	104.0300	+5.883%	7	108	-46.169%
2026-04-20	100.0200	101.4300	97.6000	98.2500	-2.239%	8	108	-43.003%
2026-04-17	98.2500	100.5000	98.2500	100.5000	+2.761%	5	107	-44.279%
2026-04-15	97.8000	97.8000	97.8000	97.8000	+2.494%	2	110	-42.740%
2026-04-14	85.6000	97.9700	82.8000	95.4200	+17.224%	21	110	-41.312%
2026-04-13	80.4500	81.4000	80.2500	81.4000	+11.141%	4	109	-31.204%
2026-04-10	73.7000	73.7000	72.8900	73.2400	+27.640%	8	110	-23.539%
2026-04-09	56.7800	57.3800	56.7800	57.3800	+3.201%	2	108	-2.405%
2026-04-08	55.6000	55.6000	55.6000	55.6000	+20.870%	3	107	+0.719%
2026-04-06	46.0000	46.0000	46.0000	46.0000	+4.190%	1	107	+21.739%
2026-04-02	44.1500	44.1500	44.1500	44.1500	+20.959%	1	108	+26.840%
2026-03-31	36.5000	36.5000	36.5000	36.5000	+16.613%	1	108	+53.425%
2026-03-30	31.3000	31.3000	31.3000	31.3000	-20.457%	1	108	+78.914%
2026-03-27	39.3500	39.3500	39.3500	39.3500	-0.253%	5	109	+42.313%
2026-03-26	39.4500	39.4500	39.4500	39.4500	-24.771%	1	114	+41.952%
2026-03-25	52.4400	52.4400	52.4400	52.4400	+20.774%	1	113	+6.789%
2026-03-23	43.5000	43.5000	43.4200	43.4200	+14.263%	4	112	+28.973%
2026-03-20	38.0000	38.0000	38.0000	38.0000	-9.091%	1	109	+47.368%
2026-03-19	41.8000	41.8000	41.8000	41.8000	+1.137%	1	110	+33.971%
2026-03-17	41.3300	41.3300	41.3300	41.3300	+5.974%	2	109	+35.495%
2026-03-16	39.0000	39.0000	39.0000	39.0000	+7.055%	1	109	+43.590%
2026-03-12	36.4300	36.4300	36.4300	36.4300	-11.363%	1	108	+53.719%
2026-03-10	37.6500	41.1000	37.6500	41.1000	+33.746%	5	107	+36.253%
2026-03-09	30.7300	30.7300	30.7300	30.7300	-12.624%	1	103	+82.232%
2026-03-06	35.1700	35.1700	35.1700	35.1700	-12.075%	1	129	+59.227%
2026-03-02	40.0000	40.0000	40.0000	40.0000	-8.530%	1	129	+40.000%
2026-02-26	46.3500	46.3500	43.2400	43.7300	-17.491%	152	130	+28.059%
2026-02-20	55.0000	55.0000	53.0000	53.0000	0.000%	2	173	+5.660%
2026-02-18	55.0000	55.0000	53.0000	53.0000	+5.305%	2	172	+5.660%
2026-02-17	50.0000	50.3300	50.0000	50.3300	-6.796%	3	172	+11.266%
2026-02-11	54.0000	54.0000	54.0000	54.0000	-5.446%	1	169	+3.704%
2026-02-10	66.5000	66.5000	57.1100	57.1100	-16.567%	153	170	-1.944%
2026-02-09	68.4500	68.4500	68.4500	68.4500	+42.604%	1	18	-18.188%
2026-02-04	48.0000	48.0000	48.0000	48.0000	-15.194%	1	19	+16.667%
2026-02-03	56.6000	56.6000	56.6000	56.6000	-5.351%	1	18	-1.060%
2026-01-30	59.8000	59.8000	59.8000	59.8000	-8.028%	1	18	-6.355%
2026-01-29	65.0200	65.0200	65.0200	65.0200	-19.280%	1	19	-13.873%
2026-01-28	79.3200	80.6100	79.3200	80.5500	+13.451%	3	19	-30.478%
2026-01-20	70.7500	71.0000	70.7500	71.0000	+5.030%	11	18	-21.127%
2026-01-12	66.6000	67.7300	65.8400	67.6000	+7.216%	5	8	-17.160%
2026-01-08	63.9800	63.9800	63.0500	63.0500	+12.029%	2	6	-11.182%
2026-01-05	55.7900	56.2800	55.7900	56.2800	-13.681%	2	4	-0.498%
2025-12-30	65.2000	65.2000	65.2000	65.2000	-0.912%	1	4	-14.110%
2025-12-23	65.8000	65.8000	65.8000	65.8000	+10.588%	1	4	-14.894%
2025-12-19	59.5000	59.5000	59.5000	59.5000	+14.423%	1	4	-5.882%
2025-12-18	52.0000	52.0000	52.0000	52.0000	-28.767%	1	4	+7.692%
2025-12-15	73.0000	73.0000	73.0000	73.0000	-4.262%	1	3	-23.288%
2025-12-04	76.2500	76.2500	76.2500	76.2500	0.000%	2	2	-26.557%