Dark

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

EOD

Jul 2, 2026

36.52-7.778%(-3.08)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	34.3500	36.5200	34.3500	36.5200	-7.778%	106	319	0.000%
2026-06-26	39.0000	39.8000	39.0000	39.6000	-7.498%	11	319	-7.778%
2026-06-24	42.8100	42.8100	42.8100	42.8100	+4.670%	3	330	-14.693%
2026-06-23	41.9000	42.0000	40.9000	40.9000	-20.966%	3	333	-10.709%
2026-06-22	45.6500	51.7500	45.6500	51.7500	+0.466%	2	334	-29.430%
2026-06-18	53.5200	53.5200	51.5100	51.5100	-6.175%	2	332	-29.101%
2026-06-17	54.9000	54.9000	54.9000	54.9000	-4.489%	1	332	-33.479%
2026-06-16	57.4800	57.4800	57.4800	57.4800	-5.955%	3	333	-36.465%
2026-06-12	62.9000	62.9000	59.7500	61.1200	+30.043%	6	330	-40.249%
2026-06-10	48.5000	48.5000	47.0000	47.0000	+7.551%	250	299	-22.298%
2026-06-09	46.2000	46.2000	43.7000	43.7000	-25.932%	4	85	-16.430%
2026-06-08	54.5000	59.0000	54.5000	59.0000	+15.914%	2	87	-38.102%
2026-06-05	57.6000	57.6000	50.9000	50.9000	-32.672%	6	87	-28.251%
2026-06-04	72.0000	75.6000	70.7000	75.6000	-21.658%	9	82	-51.693%
2026-06-03	90.6500	96.5000	90.6500	96.5000	-5.679%	20	79	-62.155%
2026-06-02	96.0500	103.7700	96.0500	102.3100	+43.734%	12	67	-64.305%
2026-06-01	71.1800	71.1800	71.1800	71.1800	+35.814%	1	62	-48.693%
2026-05-29	51.0000	52.4100	51.0000	52.4100	+16.467%	3	61	-30.319%
2026-05-22	40.6000	45.0000	40.5000	45.0000	+29.310%	3	58	-18.844%
2026-05-19	35.2000	35.2000	34.8000	34.8000	+5.455%	2	58	+4.943%
2026-05-18	34.0000	34.9000	33.0000	33.0000	-34.263%	4	54	+10.667%
2026-05-14	51.1000	51.1000	50.0500	50.2000	+10.817%	5	54	-27.251%
2026-05-13	45.3000	45.3000	45.3000	45.3000	-7.551%	1	53	-19.382%
2026-05-12	47.0000	49.0000	46.4000	49.0000	-12.186%	3	53	-25.469%
2026-05-11	55.8000	55.8000	55.8000	55.8000	+10.277%	2	53	-34.552%
2026-05-08	49.7000	50.6000	49.7000	50.6000	-12.834%	6	53	-27.826%
2026-05-07	59.9000	59.9000	58.0500	58.0500	-13.229%	7	56	-37.089%
2026-05-06	68.4500	69.3000	65.1000	66.9000	+4.695%	10	53	-45.411%
2026-04-30	56.7000	63.9000	56.7000	63.9000	+39.216%	2	57	-42.848%
2026-04-29	46.1000	46.1000	45.9000	45.9000	+4.105%	3	56	-20.436%
2026-04-28	55.0000	55.0000	44.0900	44.0900	-40.499%	6	56	-17.169%
2026-04-27	74.1000	74.1000	74.1000	74.1000	+0.135%	3	61	-50.715%
2026-04-24	70.8000	74.0000	70.8000	74.0000	+4.712%	5	64	-50.649%
2026-04-23	70.6700	70.6700	70.6700	70.6700	+2.051%	1	60	-48.323%
2026-04-22	69.2500	69.2500	69.2500	69.2500	+4.449%	1	59	-47.264%
2026-04-21	66.3000	66.3000	66.3000	66.3000	-1.705%	2	60	-44.917%
2026-04-20	67.4500	67.4500	67.4500	67.4500	+12.417%	1	60	-45.856%
2026-04-16	62.0000	62.0000	60.0000	60.0000	-7.207%	7	59	-39.133%
2026-04-14	56.3400	64.6600	55.5000	64.6600	+39.957%	8	53	-43.520%
2026-04-10	40.0700	47.0500	40.0700	46.2000	+37.910%	7	46	-20.952%
2026-04-08	31.5000	33.5000	31.5000	33.5000	+27.522%	4	41	+9.015%
2026-04-02	26.2700	26.2700	26.2700	26.2700	+19.954%	1	39	+39.018%
2026-03-31	20.7000	21.9000	20.7000	21.9000	-10.612%	4	39	+66.758%
2026-03-27	24.5000	24.5000	24.5000	24.5000	+7.930%	1	40	+49.061%
2026-03-26	22.7000	22.7000	22.7000	22.7000	-10.980%	1	41	+60.881%
2026-03-23	25.5000	25.5000	25.5000	25.5000	+11.842%	2	42	+43.216%
2026-03-20	23.6500	23.6500	22.8000	22.8000	-10.588%	2	41	+60.175%
2026-03-19	25.5000	25.5000	25.5000	25.5000	+0.552%	1	40	+43.216%
2026-03-17	25.3000	25.3600	25.3000	25.3600	+12.212%	2	39	+44.006%
2026-03-16	25.0000	25.0000	22.6000	22.6000	+0.893%	5	39	+61.593%
2026-03-09	19.8100	22.4000	19.8100	22.4000	+1.357%	3	36	+63.036%
2026-03-05	22.1000	22.1000	22.1000	22.1000	-5.150%	1	36	+65.249%
2026-03-04	22.2500	23.3000	22.0000	23.3000	+0.561%	4	36	+56.738%
2026-03-03	23.9000	23.9000	23.1700	23.1700	-12.068%	3	38	+57.618%
2026-03-02	26.3500	26.3500	26.3500	26.3500	-23.756%	1	39	+38.596%
2026-02-23	34.5600	34.5600	34.5600	34.5600	-4.000%	1	39	+5.671%
2026-02-11	36.0000	36.0000	36.0000	36.0000	-10.000%	1	39	+1.444%
2026-02-03	40.0000	40.0000	40.0000	40.0000	+1.859%	1	39	-8.700%
2026-01-29	48.0000	48.0000	39.2700	39.2700	-35.337%	2	38	-7.003%
2026-01-28	58.0000	60.7300	58.0000	60.7300	+7.487%	5	40	-39.865%
2026-01-27	54.0000	56.5000	54.0000	56.5000	+24.312%	2	41	-35.363%
2026-01-26	45.4500	45.4500	45.4500	45.4500	+13.625%	1	41	-19.648%
2026-01-22	37.5000	42.0000	37.5000	40.0000	-7.407%	3	41	-8.700%
2026-01-21	43.2000	43.2000	43.2000	43.2000	-13.600%	10	41	-15.463%
2026-01-20	50.0000	50.0000	50.0000	50.0000	-0.596%	1	44	-26.960%
2026-01-15	50.1300	50.3000	50.1300	50.3000	-2.614%	11	43	-27.396%
2026-01-13	51.6500	51.6500	51.6500	51.6500	+34.121%	1	33	-29.293%
2026-01-09	38.5100	38.5100	38.5100	38.5100	-15.862%	1	34	-5.167%
2026-01-07	45.0100	46.8200	45.0100	45.7700	+8.847%	18	34	-20.210%
2026-01-06	41.2900	42.0500	41.2900	42.0500	+8.656%	2	19	-13.151%
2026-01-05	38.7000	38.7000	38.7000	38.7000	-13.131%	1	17	-5.633%
2025-12-31	44.5500	44.5500	44.5500	44.5500	-7.168%	1	17	-18.025%
2025-12-24	49.3000	49.3000	47.9900	47.9900	+3.762%	3	14	-23.901%
2025-12-23	46.2500	46.2500	46.2500	46.2500	+7.935%	2	14	-21.038%
2025-12-19	42.8500	42.8500	42.8500	42.8500	-14.896%	1	12	-14.772%
2025-12-12	50.3500	50.3500	50.3500	50.3500	-25.063%	7	11	-27.468%
2025-12-09	67.1900	67.1900	67.1900	67.1900	+4.772%	2	4	-45.647%
2025-12-08	64.5400	64.5400	64.1300	64.1300	0.000%	2	2	-43.053%