Dark

CLS20261218C500
CLS Dec 18 2026 500.00 Call (CLS261218C00500000)
option OPRA

EOD

Aug 24, 2026

7.13-14.611%(-1.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.8000	7.1300	6.4800	7.1300	-14.611%	12	328	0.000%
2026-08-19	9.1000	9.1000	8.0000	8.3500	-24.091%	15	340	-14.611%
2026-08-18	11.4200	11.5000	11.0000	11.0000	-56.436%	6	341	-35.182%
2026-08-13	25.9000	25.9000	25.0900	25.2500	+40.200%	10	341	-71.762%
2026-08-10	18.0100	18.0100	18.0100	18.0100	+21.525%	1	332	-60.411%
2026-08-07	14.7900	16.4200	13.4000	14.8200	-16.507%	15	331	-51.889%
2026-08-06	20.0000	20.0000	17.7500	17.7500	-52.489%	252	323	-59.831%
2026-08-04	38.7000	38.7000	37.3300	37.3600	+52.055%	17	422	-80.915%
2026-08-03	23.6700	24.5700	23.5000	24.5700	-35.342%	4	422	-70.981%
2026-07-31	38.0000	38.0000	38.0000	38.0000	+68.889%	1	420	-81.237%
2026-07-29	22.5000	22.5000	22.5000	22.5000	-18.860%	1	419	-68.311%
2026-07-28	27.0000	27.7300	27.0000	27.7300	+52.363%	3	419	-74.288%
2026-07-27	17.3000	18.2000	16.8000	18.2000	-33.113%	9	421	-60.824%
2026-07-21	27.2100	27.2100	27.2100	27.2100	+17.843%	1	422	-73.796%
2026-07-20	24.4500	24.4500	22.6500	23.0900	+17.208%	8	422	-69.121%
2026-07-17	19.7000	19.7000	19.7000	19.7000	-14.348%	1	421	-63.807%
2026-07-16	23.0000	23.0000	23.0000	23.0000	-21.582%	1	421	-69.000%
2026-07-15	30.3900	30.3900	29.3300	29.3300	-20.730%	2	421	-75.690%
2026-07-13	37.0000	37.0000	37.0000	37.0000	+1.314%	1	419	-80.730%
2026-07-02	34.3500	36.5200	34.3500	36.5200	-7.778%	106	319	-80.476%
2026-06-26	39.0000	39.8000	39.0000	39.6000	-7.498%	11	319	-81.995%
2026-06-24	42.8100	42.8100	42.8100	42.8100	+4.670%	3	330	-83.345%
2026-06-23	41.9000	42.0000	40.9000	40.9000	-20.966%	3	333	-82.567%
2026-06-22	45.6500	51.7500	45.6500	51.7500	+0.466%	2	334	-86.222%
2026-06-18	53.5200	53.5200	51.5100	51.5100	-6.175%	2	332	-86.158%
2026-06-17	54.9000	54.9000	54.9000	54.9000	-4.489%	1	332	-87.013%
2026-06-16	57.4800	57.4800	57.4800	57.4800	-5.955%	3	333	-87.596%
2026-06-12	62.9000	62.9000	59.7500	61.1200	+30.043%	6	330	-88.334%
2026-06-10	48.5000	48.5000	47.0000	47.0000	+7.551%	250	299	-84.830%
2026-06-09	46.2000	46.2000	43.7000	43.7000	-25.932%	4	85	-83.684%
2026-06-08	54.5000	59.0000	54.5000	59.0000	+15.914%	2	87	-87.915%
2026-06-05	57.6000	57.6000	50.9000	50.9000	-32.672%	6	87	-85.992%
2026-06-04	72.0000	75.6000	70.7000	75.6000	-21.658%	9	82	-90.569%
2026-06-03	90.6500	96.5000	90.6500	96.5000	-5.679%	20	79	-92.611%
2026-06-02	96.0500	103.7700	96.0500	102.3100	+43.734%	12	67	-93.031%
2026-06-01	71.1800	71.1800	71.1800	71.1800	+35.814%	1	62	-89.983%
2026-05-29	51.0000	52.4100	51.0000	52.4100	+16.467%	3	61	-86.396%
2026-05-22	40.6000	45.0000	40.5000	45.0000	+29.310%	3	58	-84.156%
2026-05-19	35.2000	35.2000	34.8000	34.8000	+5.455%	2	58	-79.511%
2026-05-18	34.0000	34.9000	33.0000	33.0000	-34.263%	4	54	-78.394%
2026-05-14	51.1000	51.1000	50.0500	50.2000	+10.817%	5	54	-85.797%
2026-05-13	45.3000	45.3000	45.3000	45.3000	-7.551%	1	53	-84.260%
2026-05-12	47.0000	49.0000	46.4000	49.0000	-12.186%	3	53	-85.449%
2026-05-11	55.8000	55.8000	55.8000	55.8000	+10.277%	2	53	-87.222%
2026-05-08	49.7000	50.6000	49.7000	50.6000	-12.834%	6	53	-85.909%
2026-05-07	59.9000	59.9000	58.0500	58.0500	-13.229%	7	56	-87.717%
2026-05-06	68.4500	69.3000	65.1000	66.9000	+4.695%	10	53	-89.342%
2026-04-30	56.7000	63.9000	56.7000	63.9000	+39.216%	2	57	-88.842%
2026-04-29	46.1000	46.1000	45.9000	45.9000	+4.105%	3	56	-84.466%
2026-04-28	55.0000	55.0000	44.0900	44.0900	-40.499%	6	56	-83.829%
2026-04-27	74.1000	74.1000	74.1000	74.1000	+0.135%	3	61	-90.378%
2026-04-24	70.8000	74.0000	70.8000	74.0000	+4.712%	5	64	-90.365%
2026-04-23	70.6700	70.6700	70.6700	70.6700	+2.051%	1	60	-89.911%
2026-04-22	69.2500	69.2500	69.2500	69.2500	+4.449%	1	59	-89.704%
2026-04-21	66.3000	66.3000	66.3000	66.3000	-1.705%	2	60	-89.246%
2026-04-20	67.4500	67.4500	67.4500	67.4500	+12.417%	1	60	-89.429%
2026-04-16	62.0000	62.0000	60.0000	60.0000	-7.207%	7	59	-88.117%
2026-04-14	56.3400	64.6600	55.5000	64.6600	+39.957%	8	53	-88.973%
2026-04-10	40.0700	47.0500	40.0700	46.2000	+37.910%	7	46	-84.567%
2026-04-08	31.5000	33.5000	31.5000	33.5000	+27.522%	4	41	-78.716%
2026-04-02	26.2700	26.2700	26.2700	26.2700	+19.954%	1	39	-72.859%
2026-03-31	20.7000	21.9000	20.7000	21.9000	-10.612%	4	39	-67.443%
2026-03-27	24.5000	24.5000	24.5000	24.5000	+7.930%	1	40	-70.898%
2026-03-26	22.7000	22.7000	22.7000	22.7000	-10.980%	1	41	-68.590%
2026-03-23	25.5000	25.5000	25.5000	25.5000	+11.842%	2	42	-72.039%
2026-03-20	23.6500	23.6500	22.8000	22.8000	-10.588%	2	41	-68.728%
2026-03-19	25.5000	25.5000	25.5000	25.5000	+0.552%	1	40	-72.039%
2026-03-17	25.3000	25.3600	25.3000	25.3600	+12.212%	2	39	-71.885%
2026-03-16	25.0000	25.0000	22.6000	22.6000	+0.893%	5	39	-68.451%
2026-03-09	19.8100	22.4000	19.8100	22.4000	+1.357%	3	36	-68.170%
2026-03-05	22.1000	22.1000	22.1000	22.1000	-5.150%	1	36	-67.738%
2026-03-04	22.2500	23.3000	22.0000	23.3000	+0.561%	4	36	-69.399%
2026-03-03	23.9000	23.9000	23.1700	23.1700	-12.068%	3	38	-69.227%
2026-03-02	26.3500	26.3500	26.3500	26.3500	-23.756%	1	39	-72.941%
2026-02-23	34.5600	34.5600	34.5600	34.5600	-4.000%	1	39	-79.369%
2026-02-11	36.0000	36.0000	36.0000	36.0000	-10.000%	1	39	-80.194%
2026-02-03	40.0000	40.0000	40.0000	40.0000	+1.859%	1	39	-82.175%
2026-01-29	48.0000	48.0000	39.2700	39.2700	-35.337%	2	38	-81.844%
2026-01-28	58.0000	60.7300	58.0000	60.7300	+7.487%	5	40	-88.260%
2026-01-27	54.0000	56.5000	54.0000	56.5000	+24.312%	2	41	-87.381%
2026-01-26	45.4500	45.4500	45.4500	45.4500	+13.625%	1	41	-84.312%
2026-01-22	37.5000	42.0000	37.5000	40.0000	-7.407%	3	41	-82.175%
2026-01-21	43.2000	43.2000	43.2000	43.2000	-13.600%	10	41	-83.495%
2026-01-20	50.0000	50.0000	50.0000	50.0000	-0.596%	1	44	-85.740%
2026-01-15	50.1300	50.3000	50.1300	50.3000	-2.614%	11	43	-85.825%
2026-01-13	51.6500	51.6500	51.6500	51.6500	+34.121%	1	33	-86.196%
2026-01-09	38.5100	38.5100	38.5100	38.5100	-15.862%	1	34	-81.485%
2026-01-07	45.0100	46.8200	45.0100	45.7700	+8.847%	18	34	-84.422%
2026-01-06	41.2900	42.0500	41.2900	42.0500	+8.656%	2	19	-83.044%
2026-01-05	38.7000	38.7000	38.7000	38.7000	-13.131%	1	17	-81.576%
2025-12-31	44.5500	44.5500	44.5500	44.5500	-7.168%	1	17	-83.996%
2025-12-24	49.3000	49.3000	47.9900	47.9900	+3.762%	3	14	-85.143%
2025-12-23	46.2500	46.2500	46.2500	46.2500	+7.935%	2	14	-84.584%
2025-12-19	42.8500	42.8500	42.8500	42.8500	-14.896%	1	12	-83.361%
2025-12-12	50.3500	50.3500	50.3500	50.3500	-25.063%	7	11	-85.839%
2025-12-09	67.1900	67.1900	67.1900	67.1900	+4.772%	2	4	-89.388%
2025-12-08	64.5400	64.5400	64.1300	64.1300	0.000%	2	2	-88.882%