Dark

CLS20270115C170
CLS Jan 15 2027 170.00 Call (CLS270115C00170000)
option OPRA

EOD

Aug 20, 2026

137.50-1.996%(-2.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	137.5000	137.5000	137.5000	137.5000	-1.996%	10	180	0.000%
2026-08-19	142.5000	142.5000	140.3000	140.3000	-11.483%	11	180	-1.996%
2026-08-06	160.0000	160.0000	158.5000	158.5000	-2.880%	4	175	-13.249%
2026-08-03	159.5000	163.2000	157.4700	163.2000	-11.664%	120	177	-15.748%
2026-07-31	184.7500	184.7500	184.7500	184.7500	-39.195%	1	227	-25.575%
2026-06-02	303.8400	303.8400	303.8400	303.8400	+22.491%	1	227	-54.746%
2026-06-01	248.0500	248.0500	248.0500	248.0500	-5.853%	1	227	-44.568%
2026-05-01	263.4700	263.4700	263.4700	263.4700	+28.893%	1	226	-47.812%
2026-04-28	219.0000	219.0000	204.4100	204.4100	-15.109%	2	226	-32.733%
2026-04-21	240.7900	240.7900	240.7900	240.7900	+20.095%	1	228	-42.896%
2026-04-10	200.5000	200.5000	200.5000	200.5000	+14.834%	1	228	-31.421%
2026-04-09	169.4000	174.6000	169.4000	174.6000	+7.354%	2	229	-21.249%
2026-04-08	162.6400	162.6400	162.6400	162.6400	+21.773%	1	229	-15.457%
2026-03-26	133.5600	133.5600	133.5600	133.5600	+19.410%	1	229	+2.950%
2026-03-06	112.5000	112.7800	111.5000	111.8500	-4.131%	4	240	+22.932%
2026-03-03	117.2200	117.2200	116.6700	116.6700	-14.339%	40	242	+17.854%
2026-02-27	136.2000	136.2000	136.2000	136.2000	-11.155%	10	256	+0.954%
2026-02-25	153.3500	153.3500	153.3000	153.3000	+9.539%	30	217	-10.307%
2026-02-13	139.9500	139.9500	139.9500	139.9500	-18.870%	1	217	-1.751%
2026-02-09	172.5000	172.5000	172.5000	172.5000	+1.250%	1	217	-20.290%
2026-02-06	170.3700	170.3700	170.3700	170.3700	+6.249%	1	217	-19.293%
2026-02-05	160.3500	160.3500	160.3500	160.3500	+12.629%	1	217	-14.250%
2026-01-30	142.3700	142.3700	142.3700	142.3700	-7.251%	1	216	-3.421%
2026-01-29	151.5000	153.5000	151.5000	153.5000	-11.338%	2	215	-10.423%
2026-01-21	159.6500	173.1300	159.6500	173.1300	-2.352%	2	214	-20.580%
2026-01-15	178.3900	178.3900	177.3000	177.3000	+7.520%	11	214	-22.448%
2026-01-06	145.5000	164.9000	145.5000	164.9000	+10.014%	4	224	-16.616%
2026-01-05	159.7100	162.4000	149.8900	149.8900	-8.492%	6	228	-8.266%
2026-01-02	163.8000	163.8000	163.8000	163.8000	+0.590%	2	228	-16.056%
2025-12-30	162.8400	162.8400	162.8400	162.8400	+14.034%	3	226	-15.561%
2025-12-19	142.8000	142.8000	142.8000	142.8000	+4.692%	10	226	-3.711%
2025-12-18	141.0300	141.0700	136.3500	136.4000	-4.769%	18	226	+0.806%
2025-12-17	139.5000	143.2900	139.5000	143.2300	-27.844%	4	216	-4.001%
2025-12-08	198.5000	198.5000	198.5000	198.5000	+1.276%	1	216	-30.730%
2025-11-26	196.0000	196.0000	196.0000	196.0000	+13.459%	8	215	-29.847%
2025-11-18	170.0000	172.7500	170.0000	172.7500	+0.290%	10	215	-20.405%
2025-11-17	172.2500	172.2500	172.2500	172.2500	+9.888%	10	215	-20.174%
2025-11-13	156.7500	156.7500	156.7500	156.7500	-26.869%	1	215	-12.281%
2025-11-05	214.3400	214.3400	214.3400	214.3400	+4.709%	10	216	-35.850%
2025-10-31	206.4000	206.4000	204.7000	204.7000	+1.261%	9	226	-32.829%
2025-10-30	203.5500	203.5500	202.1500	202.1500	-0.419%	5	222	-31.981%
2025-10-28	203.0000	203.0000	203.0000	203.0000	+22.127%	3	227	-32.266%
2025-10-27	166.2200	166.2200	166.2200	166.2200	+3.114%	10	220	-17.278%
2025-10-24	161.2000	161.2000	161.2000	161.2000	+23.572%	1	220	-14.702%
2025-10-21	130.4500	130.4500	130.4500	130.4500	-13.062%	10	219	+5.404%
2025-10-16	144.3800	150.0500	144.3800	150.0500	+18.617%	2	223	-8.364%
2025-10-15	126.1000	126.5000	126.1000	126.5000	+12.695%	4	224	+8.696%
2025-10-14	111.0000	112.2500	111.0000	112.2500	-15.602%	2	224	+22.494%
2025-10-13	129.1000	133.0000	129.0000	133.0000	+13.191%	9	222	+3.383%
2025-10-10	117.5000	117.5000	117.5000	117.5000	+1.328%	1	230	+17.021%
2025-10-08	116.0000	116.0000	115.9600	115.9600	+13.999%	5	229	+18.575%
2025-10-07	101.7200	101.7200	101.7200	101.7200	-5.289%	3	221	+35.175%
2025-10-06	107.4000	107.4000	107.4000	107.4000	+4.678%	5	221	+28.026%
2025-10-03	105.1900	105.1900	102.6000	102.6000	-11.969%	2	221	+34.016%
2025-10-02	115.5900	116.5500	115.5900	116.5500	+6.090%	7	219	+17.975%
2025-09-30	109.8600	109.8600	109.8600	109.8600	-3.164%	1	218	+25.159%
2025-09-29	113.4500	113.4500	113.4500	113.4500	+3.825%	5	217	+21.199%
2025-09-24	109.2700	109.2700	109.2700	109.2700	-8.254%	4	212	+25.835%
2025-09-22	119.1000	119.1000	119.1000	119.1000	+2.584%	4	216	+15.449%
2025-09-19	116.1000	116.1000	116.1000	116.1000	+3.568%	2	220	+18.432%
2025-09-17	112.1000	112.1000	112.1000	112.1000	-5.201%	1	222	+22.658%
2025-09-16	118.2500	118.2500	118.2500	118.2500	+2.028%	3	223	+16.279%
2025-09-15	115.9000	115.9000	115.9000	115.9000	+8.724%	2	220	+18.637%
2025-09-12	106.6000	106.6000	106.6000	106.6000	-7.497%	2	222	+28.987%
2025-09-10	115.2400	115.2400	115.2400	115.2400	+7.120%	3	220	+19.316%
2025-09-05	106.2800	107.5800	106.2800	107.5800	+22.250%	7	223	+27.812%
2025-09-04	88.0000	88.0000	88.0000	88.0000	+5.516%	6	216	+56.250%
2025-09-03	83.4000	83.4000	83.4000	83.4000	+21.574%	2	222	+64.868%
2025-09-02	63.8500	68.6000	63.8500	68.6000	-16.949%	3	220	+100.437%
2025-08-28	82.5000	82.6000	82.5000	82.6000	+12.534%	4	219	+66.465%
2025-08-27	74.4000	75.6000	73.4000	73.4000	+1.032%	16	223	+87.330%
2025-08-26	72.3000	72.6500	72.3000	72.6500	+4.128%	3	210	+89.264%
2025-08-25	67.9800	69.7700	67.9800	69.7700	+5.075%	5	210	+97.076%
2025-08-22	65.6500	67.9000	65.6500	66.4000	+10.611%	10	205	+107.078%
2025-08-20	62.3500	62.3500	57.0000	60.0300	-4.895%	13	204	+129.052%
2025-08-19	68.3000	68.3000	63.1200	63.1200	-11.099%	5	193	+117.839%
2025-08-14	72.5000	72.5000	70.0000	71.0000	-12.346%	5	188	+93.662%
2025-08-13	78.3500	81.0000	78.3500	81.0000	-2.103%	4	183	+69.753%
2025-08-12	82.7400	82.7400	82.7400	82.7400	-1.734%	1	180	+66.183%
2025-08-11	84.2000	84.2000	84.2000	84.2000	+3.212%	1	180	+63.302%
2025-08-08	81.5800	81.5800	81.5800	81.5800	+9.064%	1	180	+68.546%
2025-08-06	74.8000	74.8000	74.8000	74.8000	+3.458%	1	179	+83.824%
2025-08-01	72.2500	72.9000	72.2500	72.3000	-11.168%	160	180	+90.180%
2025-07-31	84.4500	84.4500	81.3900	81.3900	+4.173%	15	20	+68.940%
2025-07-29	77.9500	78.1300	77.9500	78.1300	+45.792%	6	12	+75.989%
2025-07-25	52.6600	53.5900	52.6600	53.5900	+10.495%	4	7	+156.578%
2025-07-18	48.5000	48.5000	48.5000	48.5000	+0.103%	1	6	+183.505%
2025-07-11	48.3000	48.4500	48.3000	48.4500	-0.819%	2	5	+183.798%
2025-07-09	48.5000	48.8800	48.5000	48.8500	+3.870%	3	5	+181.474%
2025-07-03	47.2300	47.2300	47.0300	47.0300	+9.321%	2	2	+192.367%
2025-06-26	43.2100	43.2400	43.0200	43.0200	+40.313%	5	2	+219.619%
2025-06-16	30.6700	30.6700	30.6600	30.6600	+35.185%	2	6	+348.467%
2025-06-02	22.6800	22.6800	22.6800	22.6800	-0.088%	2	6	+506.261%
2025-05-29	22.7000	22.7000	22.7000	22.7000	+66.912%	1	5	+505.727%
2025-05-12	13.6000	13.6000	13.6000	13.6000	+24.656%	5	6	+911.029%
2025-04-22	10.9100	10.9100	10.9100	10.9100	0.000%	1	1	+1,160.312%