Dark

CLS20270115C100
CLS Jan 15 2027 100.00 Call (CLS270115C00100000)
option OPRA

EOD

Aug 19, 2026

198.80-19.393%(-47.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	198.8000	198.8000	198.8000	198.8000	-19.393%	2	164	0.000%
2026-07-31	246.6300	246.6300	246.6300	246.6300	+1.494%	1	164	-19.393%
2026-07-22	243.0000	243.0000	243.0000	243.0000	-14.316%	5	165	-18.189%
2026-06-18	283.6000	283.6000	283.6000	283.6000	-1.807%	20	151	-29.901%
2026-06-17	288.8200	288.8200	288.8200	288.8200	+19.594%	1	151	-31.168%
2026-05-18	241.5000	241.5000	241.5000	241.5000	-18.371%	5	150	-17.681%
2026-05-07	295.8500	295.8500	295.8500	295.8500	-6.288%	5	155	-32.804%
2026-05-06	315.7000	315.7000	315.7000	315.7000	-3.961%	1	155	-37.029%
2026-05-05	328.7200	328.7200	328.7200	328.7200	+22.065%	1	154	-39.523%
2026-04-28	274.0000	274.0000	269.3000	269.3000	-17.393%	6	153	-26.179%
2026-04-27	317.0000	326.0000	317.0000	326.0000	+3.050%	8	158	-39.018%
2026-04-24	316.3500	316.3500	316.3500	316.3500	+2.955%	1	163	-37.158%
2026-04-23	307.2700	307.2700	307.2700	307.2700	+3.291%	3	163	-35.301%
2026-04-14	297.4800	297.4800	297.4800	297.4800	+31.338%	3	163	-33.172%
2026-04-09	226.5000	226.5000	226.5000	226.5000	+0.266%	15	166	-12.230%
2026-04-08	222.6300	225.9000	222.6300	225.9000	+14.554%	6	166	-11.996%
2026-04-06	197.2000	197.2000	197.2000	197.2000	-2.713%	3	162	+0.811%
2026-04-02	202.7000	202.7000	202.7000	202.7000	+1.854%	3	162	-1.924%
2026-04-01	199.0100	199.0100	199.0100	199.0100	-7.908%	5	162	-0.106%
2026-03-25	216.1000	216.1000	216.1000	216.1000	+5.657%	1	157	-8.006%
2026-03-24	204.5300	204.5300	204.5300	204.5300	+13.351%	2	158	-2.802%
2026-03-20	180.4400	180.4400	180.4400	180.4400	+12.284%	1	156	+10.175%
2026-03-09	160.7000	160.7000	160.7000	160.7000	-9.455%	2	156	+23.709%
2026-03-02	177.4800	177.4800	177.4800	177.4800	-8.657%	1	156	+12.013%
2026-02-17	194.3000	194.3000	194.3000	194.3000	-15.887%	5	157	+2.316%
2026-02-09	231.0000	231.0000	231.0000	231.0000	-9.162%	5	157	-13.939%
2026-01-28	249.3000	254.3000	249.3000	254.3000	+13.426%	7	157	-21.825%
2026-01-20	224.2000	224.2000	224.2000	224.2000	-3.023%	3	155	-11.329%
2026-01-14	231.1900	231.1900	231.1900	231.1900	+9.584%	1	155	-14.010%
2026-01-05	210.9700	210.9700	210.9700	210.9700	-1.531%	15	140	-5.769%
2026-01-02	214.2500	214.2500	214.2500	214.2500	+3.502%	1	140	-7.211%
2025-12-22	207.0000	207.0000	207.0000	207.0000	+11.892%	6	137	-3.961%
2025-12-18	187.5000	187.5000	185.0000	185.0000	+0.763%	6	137	+7.459%
2025-12-17	198.0000	198.0000	183.6000	183.6000	-9.400%	2	132	+8.279%
2025-12-16	202.6500	202.6500	202.6500	202.6500	-9.430%	1	132	-1.900%
2025-12-03	223.7500	223.7500	223.7500	223.7500	-5.987%	1	132	-11.151%
2025-12-01	238.0000	238.0000	238.0000	238.0000	+6.846%	1	131	-16.471%
2025-11-14	223.0000	223.0000	222.7500	222.7500	+8.131%	6	131	-10.752%
2025-11-13	206.0000	206.0000	206.0000	206.0000	-17.269%	1	134	-3.495%
2025-11-12	249.0000	249.0000	249.0000	249.0000	+1.426%	1	133	-20.161%
2025-11-11	245.5000	245.5000	245.5000	245.5000	-3.536%	1	133	-19.022%
2025-10-30	254.5000	254.5000	254.5000	254.5000	+1.698%	4	133	-21.886%
2025-10-29	250.2500	250.2500	250.2500	250.2500	+50.935%	1	137	-20.559%
2025-10-14	165.8000	165.8000	165.8000	165.8000	-1.661%	1	137	+19.903%
2025-10-09	168.6000	168.6000	168.6000	168.6000	+6.131%	2	137	+17.912%
2025-09-26	158.8600	158.8600	158.8600	158.8600	-4.012%	9	137	+25.142%
2025-09-16	165.5000	165.5000	165.5000	165.5000	-0.601%	1	146	+20.121%
2025-09-10	166.5000	166.5000	166.5000	166.5000	+31.673%	1	147	+19.399%
2025-09-03	126.4500	126.4500	126.4500	126.4500	+0.278%	1	148	+57.216%
2025-08-28	126.1000	126.1000	126.1000	126.1000	+17.139%	1	148	+57.653%
2025-08-25	107.6500	107.6500	107.6500	107.6500	+10.694%	1	149	+84.673%
2025-08-20	97.9000	97.9000	97.2200	97.2500	-4.045%	4	149	+104.422%
2025-08-19	101.3500	101.3500	101.3500	101.3500	-9.791%	2	151	+96.152%
2025-08-14	112.3500	112.3500	112.3500	112.3500	-9.468%	4	151	+76.947%
2025-08-12	124.1000	124.1000	124.1000	124.1000	+1.347%	1	151	+60.193%
2025-08-08	120.2700	122.4500	120.2700	122.4500	+3.771%	8	151	+62.352%
2025-08-04	118.0000	118.0000	118.0000	118.0000	-2.640%	1	151	+68.475%
2025-07-29	98.8000	121.4900	98.8000	121.2000	+40.116%	3	151	+64.026%
2025-07-23	86.5000	86.5000	86.5000	86.5000	+14.935%	1	152	+129.827%
2025-07-22	75.1000	75.2600	75.1000	75.2600	-10.724%	3	152	+164.151%
2025-07-21	81.3000	84.3000	81.3000	84.3000	+4.981%	3	152	+135.824%
2025-07-18	75.6700	80.3000	75.6700	80.3000	+5.588%	15	154	+147.572%
2025-06-30	76.0500	76.0500	76.0500	76.0500	+6.067%	1	157	+161.407%
2025-06-25	71.7000	71.7000	71.7000	71.7000	+8.243%	1	158	+177.266%
2025-06-24	62.5000	66.2400	62.5000	66.2400	+7.690%	6	158	+200.121%
2025-06-20	61.5100	61.5100	61.5100	61.5100	+2.176%	12	153	+223.199%
2025-06-18	60.2000	60.2000	60.2000	60.2000	+5.429%	1	152	+230.233%
2025-06-16	56.3000	57.1000	56.3000	57.1000	+1.421%	2	152	+248.161%
2025-06-12	53.0600	56.3000	53.0600	56.3000	+4.317%	6	153	+253.108%
2025-06-11	54.6900	55.0000	53.9700	53.9700	+12.438%	3	149	+268.353%
2025-06-06	48.0000	48.0000	48.0000	48.0000	+0.735%	4	150	+314.167%
2025-06-04	47.6500	47.6500	47.6500	47.6500	+4.358%	1	150	+317.209%
2025-06-02	45.4000	45.6600	45.4000	45.6600	+1.018%	4	150	+335.392%
2025-05-29	45.7000	45.7000	45.2000	45.2000	-4.136%	6	148	+339.823%
2025-05-27	50.0000	50.0000	46.2000	47.1500	+4.615%	7	154	+321.633%
2025-05-21	45.0700	45.0700	45.0700	45.0700	+8.602%	1	161	+341.092%
2025-05-19	41.2000	41.8000	41.2000	41.5000	-1.190%	7	162	+379.036%
2025-05-15	41.2500	42.6000	41.2500	42.0000	-3.002%	5	156	+373.333%
2025-05-14	45.3000	45.3000	43.3000	43.3000	+21.391%	6	154	+359.122%
2025-05-13	35.6700	35.6700	35.6700	35.6700	+22.873%	1	149	+457.331%
2025-05-09	29.6000	29.6000	28.6700	29.0300	-8.997%	6	148	+584.809%
2025-05-08	31.9000	31.9000	31.9000	31.9000	+4.248%	1	148	+523.197%
2025-05-07	30.9000	30.9000	30.6000	30.6000	+4.795%	3	148	+549.673%
2025-05-05	29.2000	29.2000	29.2000	29.2000	-3.599%	2	148	+580.822%
2025-05-02	29.3000	30.2900	29.3000	30.2900	+12.980%	12	148	+556.322%
2025-05-01	28.0000	28.0000	26.8100	26.8100	+12.884%	3	149	+641.514%
2025-04-30	23.9000	23.9000	23.7500	23.7500	-6.863%	4	151	+737.053%
2025-04-29	25.5000	25.5000	25.5000	25.5000	+2.823%	1	151	+679.608%
2025-04-28	26.4600	26.4600	24.8000	24.8000	-8.148%	2	151	+701.613%
2025-04-25	27.0800	29.8400	26.7500	27.0000	-15.094%	178	151	+636.296%
2025-04-24	31.8000	31.8000	31.8000	31.8000	+15.636%	5	166	+525.157%
2025-04-23	27.6000	27.6000	27.5000	27.5000	+15.063%	2	171	+622.909%
2025-04-22	23.9000	23.9000	23.9000	23.9000	+4.825%	1	172	+731.799%
2025-04-21	22.8000	22.8000	22.8000	22.8000	-6.557%	1	172	+771.930%
2025-04-15	24.7000	24.7000	24.4000	24.4000	+2.954%	3	172	+714.754%
2025-04-14	25.8800	25.8800	23.7000	23.7000	+0.424%	7	169	+738.819%
2025-04-11	23.4300	23.6000	23.4300	23.6000	-5.600%	30	169	+742.373%
2025-04-09	19.7900	25.0000	19.7900	25.0000	+32.979%	2	154	+695.200%
2025-04-08	18.8000	18.8000	18.8000	18.8000	+3.297%	1	153	+957.447%
2025-04-07	18.2000	18.2000	18.2000	18.2000	+37.879%	1	152	+992.308%
2025-04-04	13.2000	13.2000	13.2000	13.2000	-29.412%	2	153	+1,406.061%
2025-04-03	18.7000	18.7000	18.7000	18.7000	-18.872%	1	152	+963.102%
2025-04-01	21.6000	23.0500	21.6000	23.0500	+1.991%	2	153	+762.473%
2025-03-31	22.6000	22.6000	22.6000	22.6000	-7.830%	6	153	+779.646%
2025-03-28	25.4300	26.2000	24.5200	24.5200	-5.837%	10	153	+710.767%
2025-03-27	25.0000	26.0400	25.0000	26.0400	-10.052%	8	152	+663.441%
2025-03-26	30.5500	30.8000	28.9500	28.9500	-1.931%	105	144	+586.701%
2025-03-18	29.5200	29.5200	29.5200	29.5200	-1.600%	1	46	+573.442%
2025-03-17	30.0000	30.0000	30.0000	30.0000	+19.522%	1	45	+562.667%
2025-03-11	25.1000	25.1000	25.1000	25.1000	+0.400%	1	44	+692.032%
2025-03-07	25.0000	25.0000	25.0000	25.0000	-3.026%	2	44	+695.200%
2025-03-06	25.7800	25.7800	25.7800	25.7800	-18.624%	3	46	+671.140%
2025-03-05	30.4000	31.6800	30.4000	31.6800	-6.272%	5	46	+527.525%
2025-03-03	37.1200	37.1200	33.8000	33.8000	-19.524%	5	43	+488.166%
2025-02-28	42.0000	42.0000	42.0000	42.0000	-4.545%	4	44	+373.333%
2025-02-27	47.0000	47.0000	44.0000	44.0000	+4.787%	3	44	+351.818%
2025-02-25	41.9900	41.9900	41.9900	41.9900	-8.777%	6	43	+373.446%
2025-02-24	46.1000	46.1000	46.0300	46.0300	-25.782%	3	46	+331.892%
2025-02-18	63.3000	63.3000	62.0200	62.0200	+1.839%	3	48	+220.542%
2025-02-10	60.9000	60.9000	60.9000	60.9000	-0.798%	2	45	+226.437%
2025-02-04	59.6000	61.3900	59.6000	61.3900	+12.684%	15	46	+223.831%
2025-02-03	45.9100	54.5600	45.9100	54.4800	-3.915%	6	46	+264.905%
2025-01-31	60.0500	60.0500	56.7000	56.7000	+26.421%	10	37	+250.617%
2025-01-30	44.9000	44.9000	44.8500	44.8500	+27.814%	3	37	+343.255%
2025-01-29	34.7000	35.0900	34.3300	35.0900	+17.950%	9	39	+466.543%
2025-01-28	28.0000	29.7500	28.0000	29.7500	-9.326%	3	38	+568.235%
2025-01-27	37.8000	37.8000	32.8100	32.8100	-38.094%	9	38	+505.913%
2025-01-24	53.0000	53.0000	53.0000	53.0000	-0.469%	2	29	+275.094%
2025-01-23	53.2500	53.2500	53.2500	53.2500	+2.404%	1	30	+273.333%
2025-01-22	52.0000	52.0000	52.0000	52.0000	+7.772%	1	29	+282.308%
2025-01-21	47.8000	48.2500	47.8000	48.2500	+6.984%	3	30	+312.021%
2025-01-17	45.1000	45.1000	45.1000	45.1000	+11.084%	2	32	+340.798%
2025-01-15	40.6000	40.6000	40.6000	40.6000	+7.124%	1	32	+389.655%
2025-01-14	37.9000	37.9000	37.9000	37.9000	+6.761%	1	31	+424.538%
2025-01-13	35.5000	35.5000	35.5000	35.5000	-3.454%	1	31	+460.000%
2025-01-08	36.7700	36.7700	36.7700	36.7700	+6.952%	1	30	+440.658%
2025-01-07	33.4300	34.4900	33.4300	34.3800	+0.380%	12	30	+478.243%
2025-01-06	34.2500	34.2500	34.2500	34.2500	+11.310%	2	22	+480.438%
2025-01-03	30.7700	30.7700	30.7700	30.7700	-5.031%	4	20	+546.084%
2024-12-20	32.4000	32.4000	32.4000	32.4000	-3.284%	1	18	+513.580%
2024-12-17	33.5000	33.5000	33.5000	33.5000	-3.736%	1	17	+493.433%
2024-12-16	33.3300	34.8000	33.3300	34.8000	+2.928%	5	17	+471.264%
2024-12-13	33.0000	33.8100	30.5000	33.8100	+22.945%	8	14	+487.992%
2024-12-09	29.3000	29.3000	27.5000	27.5000	+6.589%	6	10	+622.909%
2024-12-03	25.8000	25.8000	25.8000	25.8000	+5.306%	2	6	+670.543%
2024-11-25	24.5000	24.5000	24.5000	24.5000	+6.522%	4	7	+711.429%
2024-11-18	23.0000	23.0000	23.0000	23.0000	+2.222%	2	5	+764.348%
2024-11-15	22.5000	22.5000	22.5000	22.5000	+16.339%	4	3	+783.556%
2024-11-06	19.3400	19.3400	19.3400	19.3400	+35.245%	1	1	+927.921%
2024-10-28	13.8000	14.3000	13.8000	14.3000	0.000%	2	1	+1,290.210%