Dark

CLS20270115C150
CLS Jan 15 2027 150.00 Call (CLS270115C00150000)
option OPRA

EOD

Aug 18, 2026

171.30+1.964%(+3.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	171.3000	171.3000	171.3000	171.3000	+1.964%	5	140	0.000%
2026-08-11	168.0000	168.0000	168.0000	168.0000	-9.066%	1	140	+1.964%
2026-08-10	184.7500	184.7500	184.7500	184.7500	+5.571%	3	141	-7.280%
2026-08-06	175.0000	175.0000	175.0000	175.0000	-21.837%	1	141	-2.114%
2026-08-04	220.0000	223.8900	220.0000	223.8900	+35.404%	9	140	-23.489%
2026-07-17	165.3500	165.3500	165.3500	165.3500	+0.315%	1	140	+3.598%
2026-07-16	164.8300	164.8300	164.8300	164.8300	-24.390%	2	140	+3.925%
2026-07-10	218.0000	218.0000	218.0000	218.0000	-1.802%	4	142	-21.422%
2026-07-09	222.0000	222.0000	222.0000	222.0000	+9.538%	5	146	-22.838%
2026-07-06	202.6700	202.6700	202.6700	202.6700	-21.900%	1	151	-15.478%
2026-06-15	259.5000	259.5000	259.5000	259.5000	-19.106%	1	151	-33.988%
2026-06-02	320.7900	320.7900	320.7900	320.7900	+31.471%	3	151	-46.601%
2026-05-29	244.0000	244.0000	244.0000	244.0000	+15.476%	4	152	-29.795%
2026-05-20	211.3000	211.3000	211.3000	211.3000	+5.968%	3	156	-18.930%
2026-05-18	199.4000	199.4000	199.4000	199.4000	-31.241%	8	167	-14.092%
2026-05-05	290.0000	290.0000	290.0000	290.0000	+5.149%	3	167	-40.931%
2026-04-24	271.1900	275.8000	271.1900	275.8000	+3.188%	6	164	-37.890%
2026-04-22	267.2800	267.2800	267.2800	267.2800	+4.865%	3	164	-35.910%
2026-04-17	255.9000	259.2300	254.8800	254.8800	+3.295%	18	161	-32.792%
2026-04-16	246.7500	246.7500	246.7500	246.7500	-2.877%	1	171	-30.578%
2026-04-14	254.0600	254.0600	254.0600	254.0600	+14.783%	1	170	-32.575%
2026-04-13	218.1500	221.3400	218.1500	221.3400	+32.420%	2	169	-22.608%
2026-04-06	167.5700	167.5700	167.1500	167.1500	+3.179%	18	169	+2.483%
2026-04-02	162.0000	162.0000	162.0000	162.0000	-7.692%	1	155	+5.741%
2026-03-25	174.7000	175.5000	174.7000	175.5000	+6.280%	2	155	-2.393%
2026-03-24	165.1300	165.1300	165.1300	165.1300	+10.116%	2	157	+3.736%
2026-03-19	149.9600	149.9600	149.9600	149.9600	+1.072%	10	157	+14.230%
2026-02-26	148.3700	148.3700	148.3700	148.3700	-12.321%	1	147	+15.455%
2026-02-24	170.2300	170.2300	169.2200	169.2200	-1.024%	2	148	+1.229%
2026-02-20	170.9700	170.9700	170.9700	170.9700	+8.898%	1	146	+0.193%
2026-02-12	157.0000	157.0000	157.0000	157.0000	-16.755%	1	145	+9.108%
2026-02-09	188.6000	188.6000	188.6000	188.6000	+10.974%	1	144	-9.173%
2026-02-05	169.9500	169.9500	169.9500	169.9500	-1.763%	1	144	+0.794%
2026-01-29	168.5000	173.0000	165.4500	173.0000	-14.399%	3	144	-0.983%
2026-01-27	202.1000	202.1000	202.1000	202.1000	+15.157%	3	143	-15.240%
2026-01-23	158.2900	175.5000	158.2900	175.5000	-13.759%	2	143	-2.393%
2026-01-13	203.5000	203.5000	203.5000	203.5000	+9.467%	3	142	-15.823%
2026-01-12	182.7400	185.9000	182.0000	185.9000	+4.999%	4	145	-7.854%
2026-01-09	177.5000	177.5000	176.0000	177.0500	-2.623%	4	147	-3.248%
2026-01-07	181.8200	181.8200	181.8200	181.8200	+18.065%	1	147	-5.786%
2026-01-06	154.0000	154.0000	154.0000	154.0000	+3.760%	5	147	+11.234%
2025-12-18	149.0500	155.3000	148.2700	148.4200	-2.847%	36	142	+15.416%
2025-12-17	155.4200	155.5400	148.2500	152.7700	-27.287%	61	140	+12.129%
2025-12-08	210.1000	210.1000	210.1000	210.1000	+9.885%	1	145	-18.467%
2025-12-02	191.2000	191.2000	191.2000	191.2000	-9.384%	2	146	-10.408%
2025-11-28	211.0000	211.0000	211.0000	211.0000	+27.879%	2	148	-18.815%
2025-11-13	187.2000	187.2000	165.0000	165.0000	-23.166%	3	148	+3.818%
2025-10-30	214.7500	214.7500	214.7500	214.7500	+0.585%	2	147	-20.233%
2025-10-29	213.5000	213.5000	213.5000	213.5000	+18.283%	7	147	-19.766%
2025-10-27	178.7500	180.5000	178.7500	180.5000	+20.333%	4	138	-5.097%
2025-10-17	150.0000	150.0000	150.0000	150.0000	+2.319%	1	138	+14.200%
2025-10-15	140.0000	146.6000	140.0000	146.6000	+20.658%	45	139	+16.849%
2025-10-14	120.0000	121.5000	120.0000	121.5000	-12.678%	4	130	+40.988%
2025-10-13	144.1000	144.1000	136.5000	139.1400	+4.538%	5	126	+23.113%
2025-10-10	133.1000	133.1000	133.1000	133.1000	-2.060%	1	127	+28.700%
2025-10-09	135.9000	135.9000	135.9000	135.9000	+7.321%	1	126	+26.049%
2025-10-08	126.6300	126.6300	126.6300	126.6300	+5.201%	1	126	+35.276%
2025-10-06	120.3700	120.3700	120.3700	120.3700	+0.308%	1	127	+42.311%
2025-09-24	126.1000	126.1000	120.0000	120.0000	-11.894%	2	126	+42.750%
2025-09-23	137.2000	137.2000	136.2000	136.2000	+3.260%	2	124	+25.771%
2025-09-18	131.9000	131.9000	131.9000	131.9000	+6.888%	1	124	+29.871%
2025-09-17	123.4000	123.4000	123.4000	123.4000	-2.451%	1	125	+38.817%
2025-09-15	119.2000	126.5000	119.2000	126.5000	+1.038%	3	124	+35.415%
2025-09-11	124.2000	125.2000	124.2000	125.2000	-0.318%	2	124	+36.821%
2025-09-10	125.6000	125.6000	125.6000	125.6000	-1.490%	1	122	+36.385%
2025-09-09	127.5000	127.5000	127.5000	127.5000	+0.078%	1	123	+34.353%
2025-09-08	127.4000	127.4000	127.4000	127.4000	+7.783%	1	124	+34.458%
2025-09-05	123.3800	123.3800	115.5000	118.2000	+19.878%	5	125	+44.924%
2025-09-04	96.6000	98.6000	96.6000	98.6000	+25.095%	5	130	+73.732%
2025-08-29	91.7000	91.7000	78.8200	78.8200	-17.379%	8	129	+117.331%
2025-08-28	91.7000	95.4000	91.7000	95.4000	+13.033%	2	129	+79.560%
2025-08-27	84.4000	84.4000	84.4000	84.4000	+18.373%	1	129	+102.962%
2025-08-21	71.3000	71.3000	71.3000	71.3000	-2.060%	1	128	+140.252%
2025-08-19	76.4600	76.5600	72.8000	72.8000	-9.453%	3	129	+135.302%
2025-08-18	80.4000	80.4000	80.4000	80.4000	-2.687%	2	130	+113.060%
2025-08-14	82.6200	82.6200	82.6200	82.6200	-13.032%	1	130	+107.335%
2025-08-13	95.0000	95.0000	95.0000	95.0000	-0.346%	1	129	+80.316%
2025-08-11	95.3300	95.3300	95.3300	95.3300	+17.430%	2	128	+79.692%
2025-08-01	81.1800	81.1800	81.1800	81.1800	-7.064%	1	126	+111.013%
2025-07-29	89.7500	89.7500	87.3500	87.3500	+38.651%	4	125	+96.108%
2025-07-28	63.0000	63.0000	63.0000	63.0000	+7.600%	1	127	+171.905%
2025-07-23	59.0000	59.2600	58.5500	58.5500	+4.741%	16	128	+192.570%
2025-07-16	53.8000	55.9000	53.8000	55.9000	-0.357%	18	142	+206.440%
2025-07-15	56.0300	56.1000	55.6800	56.1000	+12.200%	12	138	+205.348%
2025-07-10	51.9400	51.9400	50.0000	50.0000	-13.043%	2	135	+242.600%
2025-07-09	58.5000	58.5000	57.5000	57.5000	+14.542%	4	136	+197.913%
2025-07-08	51.5000	52.0000	50.2000	50.2000	-1.953%	12	132	+241.235%
2025-07-01	51.2000	51.2000	51.2000	51.2000	-4.281%	100	124	+234.570%
2025-06-30	52.0000	53.8500	52.0000	53.4900	+7.843%	8	124	+220.247%
2025-06-27	49.6000	49.6000	49.6000	49.6000	0.000%	2	125	+245.363%
2025-06-26	50.1000	50.1000	49.6000	49.6000	+4.005%	4	127	+245.363%
2025-06-25	46.8000	47.6900	46.8000	47.6900	+25.500%	2	124	+259.195%
2025-06-23	36.1600	38.0000	36.1000	38.0000	-2.987%	3	122	+350.789%
2025-06-18	39.1700	39.1700	39.1700	39.1700	+10.431%	1	120	+337.324%
2025-06-16	35.4700	35.4700	35.4700	35.4700	+0.141%	1	120	+382.943%
2025-06-12	35.4200	35.4200	35.4200	35.4200	+14.517%	1	119	+383.625%
2025-06-10	30.9300	30.9300	30.9300	30.9300	+10.464%	1	118	+453.831%
2025-05-28	28.0000	28.0000	28.0000	28.0000	-5.085%	1	117	+511.786%
2025-05-22	29.5000	29.5000	29.5000	29.5000	+18.000%	2	116	+480.678%
2025-05-20	25.0000	25.0000	25.0000	25.0000	-1.961%	2	116	+585.200%
2025-05-16	25.5000	25.5000	25.5000	25.5000	+1.513%	2	116	+571.765%
2025-05-15	25.1200	25.1200	25.1200	25.1200	+64.721%	1	117	+581.927%
2025-05-06	15.2500	15.2500	15.2500	15.2500	-9.172%	1	118	+1,023.279%
2025-05-02	16.7900	16.7900	16.7900	16.7900	+11.933%	2	117	+920.250%
2025-05-01	15.0000	15.0000	15.0000	15.0000	+21.457%	2	118	+1,042.000%
2025-04-30	12.3500	12.3500	12.3500	12.3500	-9.524%	2	120	+1,287.045%
2025-04-11	13.6500	13.6500	13.6500	13.6500	+18.696%	10	122	+1,154.945%
2025-04-09	11.5000	11.5000	11.5000	11.5000	-5.350%	5	117	+1,389.565%
2025-04-08	12.3000	12.4000	12.1500	12.1500	+14.407%	13	112	+1,309.877%
2025-04-07	10.5800	10.6200	10.5800	10.6200	+37.922%	5	120	+1,512.994%
2025-04-04	7.7000	7.7000	7.7000	7.7000	-47.655%	2	117	+2,124.675%
2025-04-02	13.7800	14.7100	13.7800	14.7100	+9.531%	2	116	+1,064.514%
2025-03-31	11.6700	13.4300	11.6700	13.4300	-13.411%	3	117	+1,175.503%
2025-03-28	15.5100	15.5100	15.5100	15.5100	+0.649%	2	115	+1,004.449%
2025-03-27	15.4100	15.4100	15.4100	15.4100	-33.405%	1	115	+1,011.616%
2025-03-24	23.1400	23.1400	23.1400	23.1400	+11.787%	1	115	+640.277%
2025-03-21	20.7000	20.7000	20.7000	20.7000	-0.719%	2	114	+727.536%
2025-03-20	21.4900	21.4900	20.5500	20.8500	+10.728%	3	113	+721.583%
2025-03-17	19.0200	19.0200	18.8300	18.8300	-0.895%	2	112	+809.719%
2025-03-12	19.0000	19.0000	19.0000	19.0000	+15.642%	1	110	+801.579%
2025-03-11	16.4300	16.4300	16.4300	16.4300	-1.617%	2	109	+942.605%
2025-03-06	16.7000	16.7000	16.7000	16.7000	-12.885%	1	110	+925.749%
2025-03-04	19.2200	19.2200	19.1700	19.1700	-13.532%	2	110	+793.584%
2025-03-03	22.1700	22.1700	22.1700	22.1700	-20.338%	1	110	+672.666%
2025-02-28	27.8300	27.8300	27.8300	27.8300	-5.340%	2	110	+515.523%
2025-02-27	31.9000	31.9000	29.4000	29.4000	+7.692%	8	110	+482.653%
2025-02-25	27.3000	27.3000	27.3000	27.3000	-38.789%	4	108	+527.473%
2025-02-13	44.6000	44.6000	44.6000	44.6000	+4.695%	1	108	+284.081%
2025-02-12	43.0000	43.0000	42.6000	42.6000	-4.270%	2	108	+302.113%
2025-02-06	44.5000	44.5000	44.5000	44.5000	-8.998%	4	106	+284.944%
2025-02-05	48.9000	48.9000	48.9000	48.9000	+212.460%	1	106	+250.307%
2025-01-27	15.6500	15.6500	15.6500	15.6500	-48.350%	2	105	+994.569%
2025-01-21	30.3000	30.3000	30.3000	30.3000	+23.775%	100	3	+465.347%
2025-01-15	24.4800	24.4800	24.4800	24.4800	0.000%	3	3	+599.755%