Dark

CLS20261218C450
CLS Dec 18 2026 450.00 Call (CLS261218C00450000)
option OPRA

EOD

Aug 24, 2026

11.10-10.412%(-1.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.5700	11.1000	10.5700	11.1000	-10.412%	3	1,093	0.000%
2026-08-21	12.3900	12.3900	12.3900	12.3900	-3.580%	2	1,095	-10.412%
2026-08-20	12.5000	12.8500	12.5000	12.8500	-1.078%	2	1,097	-13.619%
2026-08-19	13.0000	14.7300	12.7000	12.9900	-21.747%	61	1,097	-14.550%
2026-08-18	20.2000	20.2000	16.6000	16.6000	-36.154%	14	1,056	-33.133%
2026-08-17	26.7800	26.7800	25.7500	26.0000	+6.601%	4	1,059	-57.308%
2026-08-14	33.0000	33.0000	24.2800	24.3900	-23.781%	78	1,062	-54.490%
2026-08-13	37.1000	37.7000	32.0000	32.0000	+14.695%	616	1,004	-65.313%
2026-08-12	22.0000	27.9000	22.0000	27.9000	+44.560%	2	450	-60.215%
2026-08-11	19.3000	19.3000	19.3000	19.3000	-16.269%	1	450	-42.487%
2026-08-10	23.7000	23.9000	22.5000	23.0500	+5.444%	123	450	-51.844%
2026-08-07	24.0300	24.0300	20.6300	21.8600	-53.489%	217	332	-49.222%
2026-08-05	49.0500	49.0500	47.0000	47.0000	-5.356%	7	153	-76.383%
2026-08-04	44.1400	49.6700	44.1400	49.6600	+92.406%	33	153	-77.648%
2026-08-03	26.2000	26.2000	25.8100	25.8100	-19.344%	3	152	-56.993%
2026-07-31	32.0000	32.0000	32.0000	32.0000	-26.572%	1	153	-65.313%
2026-07-30	45.0700	45.0700	43.5800	43.5800	+24.514%	2	154	-74.530%
2026-07-28	28.0000	35.0000	28.0000	35.0000	+12.576%	2	152	-68.286%
2026-07-24	31.0900	31.0900	31.0900	31.0900	-25.210%	1	151	-64.297%
2026-07-23	41.5700	41.5700	41.5700	41.5700	+34.531%	2	152	-73.298%
2026-07-20	30.9000	30.9000	30.9000	30.9000	+3.000%	1	153	-64.078%
2026-07-17	30.0000	30.0000	30.0000	30.0000	+7.143%	2	152	-63.000%
2026-07-16	29.7000	29.7000	28.0000	28.0000	-26.355%	2	152	-60.357%
2026-07-15	40.1800	40.1800	38.0200	38.0200	-27.095%	6	154	-70.805%
2026-07-08	52.1500	52.1500	52.1500	52.1500	+9.055%	1	157	-78.715%
2026-07-07	47.8200	47.8200	47.8200	47.8200	-6.929%	80	156	-76.788%
2026-07-01	51.3800	51.3800	51.3800	51.3800	-3.837%	1	76	-78.396%
2026-06-24	53.4300	53.4300	53.4300	53.4300	-0.391%	3	75	-79.225%
2026-06-23	53.6400	53.6400	53.6400	53.6400	-11.485%	1	75	-79.306%
2026-06-22	60.6000	60.6000	60.6000	60.6000	-8.597%	2	75	-81.683%
2026-06-18	70.0100	70.0100	66.2000	66.3000	-5.824%	4	75	-83.258%
2026-06-17	67.9000	70.7000	67.9000	70.4000	-18.396%	3	75	-84.233%
2026-06-15	86.2700	86.2700	86.2700	86.2700	+14.159%	1	76	-87.133%
2026-06-12	76.6500	76.6500	75.5700	75.5700	+14.413%	3	76	-85.312%
2026-06-11	67.2300	67.2300	66.0500	66.0500	+28.878%	2	78	-83.195%
2026-06-09	73.7500	73.7500	51.2500	51.2500	-35.044%	2	80	-78.341%
2026-06-05	78.9000	78.9000	78.9000	78.9000	-33.864%	1	79	-85.932%
2026-06-03	109.0000	120.4500	109.0000	119.3000	-3.362%	4	79	-90.696%
2026-06-02	115.5000	123.4500	115.5000	123.4500	+139.709%	16	79	-91.009%
2026-05-29	51.5000	51.5000	51.5000	51.5000	-7.124%	1	68	-78.447%
2026-05-27	55.4500	55.4500	55.4500	55.4500	-5.857%	1	67	-79.982%
2026-05-26	58.9000	58.9000	58.9000	58.9000	+3.008%	5	67	-81.154%
2026-05-22	52.3000	57.7800	52.3000	57.1800	+11.115%	3	59	-80.588%
2026-05-21	51.4600	51.4600	51.4600	51.4600	+21.082%	2	58	-78.430%
2026-05-19	42.5000	42.5000	42.5000	42.5000	-3.409%	1	58	-73.882%
2026-05-18	43.9500	44.0000	43.9500	44.0000	-31.164%	3	58	-74.773%
2026-05-14	63.9200	63.9200	63.9200	63.9200	+2.765%	3	58	-82.635%
2026-05-13	62.2000	62.2000	62.2000	62.2000	+6.416%	3	57	-82.154%
2026-05-12	56.6500	58.4500	56.6500	58.4500	-4.431%	3	57	-81.009%
2026-05-08	69.0000	69.7000	61.1600	61.1600	-3.987%	25	57	-81.851%
2026-05-07	73.3000	73.3000	63.7000	63.7000	-30.761%	3	54	-82.575%
2026-05-05	91.8000	92.0000	91.8000	92.0000	+3.371%	7	53	-87.935%
2026-05-04	87.4200	89.0000	84.0000	89.0000	+0.395%	12	56	-87.528%
2026-05-01	86.0000	88.6500	86.0000	88.6500	+40.714%	3	51	-87.479%
2026-04-29	58.1000	63.0000	58.1000	63.0000	+6.204%	5	51	-82.381%
2026-04-28	68.7900	68.7900	59.3200	59.3200	-33.273%	10	51	-81.288%
2026-04-24	86.9200	91.0200	86.9200	88.9000	+2.715%	3	47	-87.514%
2026-04-22	86.5500	86.5500	86.5500	86.5500	+5.446%	3	46	-87.175%
2026-04-21	82.0200	82.0800	82.0200	82.0800	+0.835%	3	45	-86.477%
2026-04-17	78.0000	81.4000	78.0000	81.4000	+10.298%	10	45	-86.364%
2026-04-16	75.6500	75.6500	73.8000	73.8000	-2.895%	3	37	-84.959%
2026-04-15	76.0000	76.0000	76.0000	76.0000	+0.503%	6	34	-85.395%
2026-04-14	71.7500	77.5100	71.7500	75.6200	+29.265%	7	34	-85.321%
2026-04-10	58.9100	58.9100	58.5000	58.5000	+135.887%	10	29	-81.026%
2026-03-30	24.8000	24.8000	24.8000	24.8000	-20.000%	1	25	-55.242%
2026-03-27	29.3000	31.0000	29.3000	31.0000	-6.851%	12	25	-64.194%
2026-03-18	32.7700	33.2800	32.7700	33.2800	+7.355%	2	20	-66.647%
2026-03-17	31.0000	31.0000	31.0000	31.0000	+7.341%	10	20	-64.194%
2026-03-09	22.4900	28.8800	22.4900	28.8800	+0.979%	2	10	-61.565%
2026-03-04	28.6000	28.6000	28.6000	28.6000	-12.672%	1	10	-61.189%
2026-02-26	32.7500	32.7500	32.7500	32.7500	-25.279%	1	9	-66.107%
2026-02-11	43.8300	43.8300	43.8300	43.8300	+0.068%	5	8	-74.675%
2026-01-30	43.8000	43.8000	43.8000	43.8000	-5.746%	1	3	-74.658%
2026-01-29	46.4700	46.4700	46.4700	46.4700	-15.463%	1	4	-76.114%
2026-01-26	54.9700	54.9700	54.9700	54.9700	+25.359%	1	5	-79.807%
2026-01-06	43.8500	43.8500	43.8500	43.8500	+5.663%	1	4	-74.686%
2025-12-18	41.5000	41.5000	41.5000	41.5000	-5.467%	1	3	-73.253%
2025-12-17	43.9000	43.9000	43.9000	43.9000	-12.112%	1	4	-74.715%
2025-12-16	49.9500	49.9500	49.9500	49.9500	-16.107%	1	3	-77.778%
2025-12-15	59.5400	59.5400	59.5400	59.5400	-16.129%	1	2	-81.357%
2025-12-05	70.9900	70.9900	70.9900	70.9900	0.000%	1	1	-84.364%