Dark

CLS20270115C200
CLS Jan 15 2027 200.00 Call (CLS270115C00200000)
option OPRA

EOD

Aug 24, 2026

103.50-7.548%(-8.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	103.5000	103.5000	103.5000	103.5000	-7.548%	1	206	0.000%
2026-08-21	110.7500	111.9500	110.0000	111.9500	-14.542%	3	205	-7.548%
2026-08-18	131.0000	131.0000	131.0000	131.0000	-8.520%	2	205	-20.992%
2026-08-12	143.2000	143.2000	143.2000	143.2000	+8.403%	2	204	-27.723%
2026-08-06	139.4600	139.4600	132.1000	132.1000	-25.661%	6	206	-21.650%
2026-08-04	177.7000	177.7000	177.7000	177.7000	+13.329%	2	206	-41.756%
2026-07-31	156.8000	156.8000	156.8000	156.8000	-8.571%	2	208	-33.992%
2026-07-30	171.5000	171.5000	171.5000	171.5000	+21.718%	4	206	-39.650%
2026-07-29	140.9000	140.9000	140.9000	140.9000	+2.719%	1	210	-26.544%
2026-07-27	134.1200	137.1700	134.1200	137.1700	+5.111%	3	210	-24.546%
2026-07-24	138.0000	138.0000	130.5000	130.5000	-4.044%	6	208	-20.690%
2026-07-20	136.0000	136.0000	136.0000	136.0000	-20.607%	2	206	-23.897%
2026-07-08	171.3000	171.3000	171.3000	171.3000	+1.421%	1	206	-39.580%
2026-06-26	168.9000	168.9000	168.9000	168.9000	-3.761%	1	206	-38.721%
2026-06-23	175.5000	175.5000	175.5000	175.5000	-13.119%	2	206	-41.026%
2026-06-11	202.0000	202.0000	202.0000	202.0000	+3.061%	5	204	-48.762%
2026-06-05	211.7000	211.7000	196.0000	196.0000	-20.033%	8	209	-47.194%
2026-06-04	224.6500	245.1000	224.6500	245.1000	-10.873%	4	207	-57.772%
2026-06-02	274.8500	275.0000	274.8500	275.0000	+17.021%	9	208	-62.364%
2026-06-01	217.5000	235.0000	217.5000	235.0000	+14.634%	2	208	-55.957%
2026-05-29	201.5000	205.0000	201.5000	205.0000	+12.613%	4	210	-49.512%
2026-05-15	182.0400	182.0400	182.0400	182.0400	-2.129%	1	213	-43.144%
2026-05-12	186.0000	186.0000	186.0000	186.0000	-5.646%	2	212	-44.355%
2026-05-08	199.2000	199.2000	197.1300	197.1300	-1.479%	21	212	-47.497%
2026-05-07	213.4000	213.4000	200.0900	200.0900	-13.590%	21	212	-48.273%
2026-05-06	231.5600	231.5600	231.5600	231.5600	-1.464%	1	193	-55.303%
2026-05-01	235.0000	235.0000	235.0000	235.0000	+8.006%	3	190	-55.957%
2026-04-30	217.5800	217.5800	217.5800	217.5800	+18.637%	1	190	-52.431%
2026-04-29	189.9000	191.1500	183.4000	183.4000	+2.947%	4	189	-43.566%
2026-04-28	200.8000	200.8000	177.1300	178.1500	-26.463%	4	188	-41.903%
2026-04-27	242.2600	242.2600	242.2600	242.2600	+3.089%	1	191	-57.277%
2026-04-24	236.8900	236.8900	235.0000	235.0000	+5.604%	3	192	-55.957%
2026-04-23	226.3000	228.6100	222.5300	222.5300	+0.656%	5	194	-53.489%
2026-04-20	225.0000	225.0000	221.0800	221.0800	+2.210%	17	191	-53.184%
2026-04-17	218.4800	219.3000	216.3000	216.3000	+7.478%	4	175	-52.150%
2026-04-15	208.2600	208.2600	201.2500	201.2500	-4.621%	13	177	-48.571%
2026-04-14	215.0000	215.0000	211.0000	211.0000	+18.473%	3	166	-50.948%
2026-04-10	178.2000	180.9500	178.1000	178.1000	+21.986%	5	166	-41.887%
2026-04-08	146.0000	146.0000	146.0000	146.0000	+13.284%	1	170	-29.110%
2026-04-02	128.8800	128.8800	128.8800	128.8800	+0.296%	5	170	-19.693%
2026-04-01	128.5700	128.5700	128.5000	128.5000	+27.455%	5	170	-19.455%
2026-03-30	100.8200	100.8200	100.8200	100.8200	-13.645%	1	170	+2.658%
2026-03-26	121.6000	121.6000	116.7500	116.7500	-16.928%	5	170	-11.349%
2026-03-25	141.1800	141.1800	140.5400	140.5400	+4.881%	2	166	-26.355%
2026-03-24	135.2500	135.2500	134.0000	134.0000	+9.854%	5	166	-22.761%
2026-03-23	124.0000	124.0000	121.9800	121.9800	+11.397%	2	170	-15.150%
2026-03-20	109.5000	109.5000	109.5000	109.5000	-7.983%	1	169	-5.479%
2026-03-17	120.3600	120.3600	119.0000	119.0000	+7.207%	2	169	-13.025%
2026-03-16	111.0000	111.0000	111.0000	111.0000	+5.064%	1	169	-6.757%
2026-03-13	111.5000	111.5000	105.6500	105.6500	+7.916%	2	169	-2.035%
2026-03-09	97.9000	97.9000	97.9000	97.9000	+1.042%	1	169	+5.720%
2026-03-06	96.8900	96.8900	96.8900	96.8900	-15.232%	1	168	+6.822%
2026-03-04	110.2000	114.3000	110.2000	114.3000	+14.220%	2	167	-9.449%
2026-03-03	100.0700	100.0700	100.0700	100.0700	-9.093%	1	167	+3.428%
2026-03-02	108.5000	115.0000	107.0000	110.0800	-4.693%	9	167	-5.977%
2026-02-27	114.2800	117.4000	114.2700	115.5000	-2.941%	13	162	-10.390%
2026-02-26	133.1700	133.1700	116.3000	119.0000	-11.852%	13	161	-13.025%
2026-02-25	135.0000	135.0000	135.0000	135.0000	-4.715%	2	149	-23.333%
2026-02-24	140.2500	141.6800	140.2500	141.6800	+7.171%	5	149	-26.948%
2026-02-23	132.2000	132.2000	132.2000	132.2000	-0.654%	2	149	-21.710%
2026-02-18	133.0700	133.0700	133.0700	133.0700	+2.362%	1	149	-22.221%
2026-02-17	118.5000	130.0000	118.5000	130.0000	+3.710%	3	149	-20.385%
2026-02-13	125.3500	125.3500	125.3500	125.3500	+4.458%	1	148	-17.431%
2026-02-12	125.0000	125.0000	120.0000	120.0000	-7.692%	11	148	-13.750%
2026-02-11	130.0000	130.0000	130.0000	130.0000	-6.069%	2	139	-20.385%
2026-02-05	141.4300	141.4300	138.4000	138.4000	+18.341%	3	137	-25.217%
2026-02-04	120.0000	120.2500	116.9500	116.9500	-10.383%	8	137	-11.501%
2026-02-03	134.0000	134.0000	130.5000	130.5000	-11.224%	3	136	-20.690%
2026-01-30	147.0000	147.0000	147.0000	147.0000	+10.843%	1	133	-29.592%
2026-01-29	140.0000	140.0000	132.0000	132.6200	-21.153%	4	133	-21.957%
2026-01-27	168.2000	168.2000	168.2000	168.2000	+23.531%	1	130	-38.466%
2026-01-22	136.1600	136.1600	136.1600	136.1600	-12.527%	1	130	-23.986%
2026-01-21	155.6600	155.6600	155.6600	155.6600	+6.427%	1	129	-33.509%
2026-01-16	152.2000	152.2000	146.2500	146.2600	-2.167%	4	127	-29.236%
2026-01-14	149.5000	149.5000	149.5000	149.5000	-10.479%	1	127	-30.769%
2026-01-13	159.6000	170.3800	159.4100	167.0000	+10.596%	9	127	-38.024%
2026-01-12	149.0000	151.0000	149.0000	151.0000	+7.092%	2	131	-31.457%
2026-01-09	146.0000	146.0000	141.0000	141.0000	+5.531%	3	132	-26.596%
2026-01-08	136.2000	136.2000	129.2500	133.6100	-8.172%	10	132	-22.536%
2026-01-07	143.0000	146.0000	141.5000	145.5000	-1.155%	6	129	-28.866%
2026-01-06	123.0000	147.2000	122.5000	147.2000	+10.677%	12	129	-29.688%
2026-01-05	134.0000	134.0000	133.0000	133.0000	-8.117%	5	129	-22.180%
2026-01-02	153.5000	153.5000	144.7500	144.7500	-1.531%	3	129	-28.497%
2025-12-29	147.0000	147.0000	147.0000	147.0000	-0.676%	1	129	-29.592%
2025-12-26	148.0000	148.0000	148.0000	148.0000	-2.632%	3	129	-30.068%
2025-12-24	150.5000	152.0000	150.5000	152.0000	+1.333%	6	130	-31.908%
2025-12-23	150.0000	150.0000	150.0000	150.0000	+3.022%	3	130	-31.000%
2025-12-22	145.6000	145.6000	145.6000	145.6000	+6.355%	1	130	-28.915%
2025-12-19	132.6500	136.9000	132.6500	136.9000	+8.893%	2	130	-24.397%
2025-12-18	125.7200	125.7200	125.7200	125.7200	+3.901%	1	130	-17.674%
2025-12-17	133.0000	133.0000	119.7500	121.0000	-12.160%	9	129	-14.463%
2025-12-16	137.2400	138.4800	135.7400	137.7500	-10.726%	18	122	-24.864%
2025-12-15	147.5000	154.3000	147.5000	154.3000	-5.540%	2	121	-32.923%
2025-12-04	163.3500	163.3500	163.3500	163.3500	+7.467%	1	121	-36.639%
2025-12-02	171.0000	171.0000	152.0000	152.0000	-8.862%	3	120	-31.908%
2025-12-01	172.5000	172.5000	166.7800	166.7800	-6.827%	2	119	-37.942%
2025-11-28	177.0000	179.0000	177.0000	179.0000	+3.170%	2	119	-42.179%
2025-11-26	173.5000	173.5000	173.5000	173.5000	+0.661%	1	118	-40.346%
2025-11-25	170.2200	172.3600	170.2200	172.3600	+5.213%	2	118	-39.951%
2025-11-24	146.5000	163.8200	146.5000	163.8200	+12.437%	2	117	-36.821%
2025-11-20	145.7000	145.7000	145.7000	145.7000	-9.783%	1	117	-28.964%
2025-11-19	160.9000	161.5000	160.6000	161.5000	+1.508%	3	117	-35.913%
2025-11-14	133.6100	159.1000	133.6100	159.1000	+12.082%	9	117	-34.947%
2025-11-13	147.6500	147.6500	141.9500	141.9500	-23.477%	4	123	-27.087%
2025-11-10	185.0000	185.5000	184.2300	185.5000	+10.364%	3	126	-44.205%
2025-11-07	157.6800	168.0800	153.9000	168.0800	-14.289%	6	127	-38.422%
2025-11-05	182.2500	199.0700	182.2500	196.1000	+8.757%	15	128	-47.221%
2025-11-04	180.3100	180.3100	180.3100	180.3100	-3.059%	3	137	-42.599%
2025-10-31	192.3000	192.3000	186.0000	186.0000	+2.058%	2	138	-44.355%
2025-10-30	182.2000	182.2500	182.2000	182.2500	+1.419%	2	138	-43.210%
2025-10-29	182.8000	182.8000	179.7000	179.7000	+8.253%	2	139	-42.404%
2025-10-28	190.2500	190.2500	159.8700	166.0000	+12.011%	11	139	-37.651%
2025-10-27	152.7500	152.7500	148.2000	148.2000	+4.000%	8	144	-30.162%
2025-10-24	140.5300	143.0000	140.5300	142.5000	+10.637%	5	144	-27.368%
2025-10-23	128.8000	128.8000	128.8000	128.8000	+12.617%	1	142	-19.643%
2025-10-22	114.3700	114.3700	114.3700	114.3700	+1.653%	1	141	-9.504%
2025-10-21	113.7000	113.7000	112.5100	112.5100	-10.777%	3	141	-8.008%
2025-10-20	126.1000	126.1000	126.1000	126.1000	+1.407%	1	139	-17.922%
2025-10-17	129.8000	130.6400	123.5500	124.3500	-3.977%	17	139	-16.767%
2025-10-16	127.8000	132.0000	127.8000	129.5000	+10.741%	3	135	-20.077%
2025-10-15	111.0000	116.9400	108.5400	116.9400	+12.551%	26	134	-11.493%
2025-10-14	95.0000	103.9000	95.0000	103.9000	-6.185%	3	140	-0.385%
2025-10-13	115.6000	115.6000	110.7500	110.7500	+13.010%	3	139	-6.546%
2025-10-10	105.7900	105.7900	98.0000	98.0000	-6.130%	26	138	+5.612%
2025-10-09	102.4600	104.4000	102.4600	104.4000	+5.455%	3	119	-0.862%
2025-10-08	93.0000	100.2000	92.9000	99.0000	+13.793%	20	122	+4.545%
2025-10-07	92.5000	94.4000	86.6900	87.0000	-0.458%	11	122	+18.966%
2025-10-06	92.2000	93.0000	87.4000	87.4000	+0.935%	6	122	+18.421%
2025-10-03	96.9000	96.9000	86.5900	86.5900	-13.703%	61	120	+19.529%
2025-10-01	91.7000	100.3400	91.7000	100.3400	+1.251%	3	114	+3.149%
2025-09-29	100.2300	100.2300	99.1000	99.1000	+3.650%	2	113	+4.440%
2025-09-25	95.6100	95.6100	95.6100	95.6100	+3.586%	1	111	+8.252%
2025-09-24	99.7000	99.7000	92.3000	92.3000	-12.595%	3	111	+12.134%
2025-09-23	108.0000	108.0000	105.6000	105.6000	+4.658%	4	110	-1.989%
2025-09-22	102.0000	102.0000	99.3500	100.9000	+2.749%	13	114	+2.577%
2025-09-19	98.2000	98.2000	98.2000	98.2000	-1.859%	1	119	+5.397%
2025-09-18	100.0600	100.0600	100.0600	100.0600	+6.447%	1	120	+3.438%
2025-09-17	97.4000	97.4000	94.0000	94.0000	-8.032%	7	119	+10.106%
2025-09-16	103.7000	103.7000	102.2100	102.2100	+2.169%	2	112	+1.262%
2025-09-15	93.1500	100.0400	93.1500	100.0400	+4.208%	6	113	+3.459%
2025-09-11	96.0000	96.0000	96.0000	96.0000	+1.116%	1	114	+7.813%
2025-09-10	94.9400	94.9400	94.9400	94.9400	+0.615%	2	113	+9.016%
2025-09-09	94.3600	94.3600	94.3600	94.3600	-3.910%	1	111	+9.686%
2025-09-08	95.5000	100.8400	95.5000	98.2000	+7.100%	8	110	+5.397%
2025-09-05	91.2500	91.6900	91.2500	91.6900	+30.930%	2	108	+12.880%
2025-09-03	68.3000	70.0300	68.3000	70.0300	+21.411%	3	107	+47.794%
2025-08-29	60.0500	60.0500	57.5500	57.6800	-14.320%	5	107	+79.438%
2025-08-28	67.0000	68.8000	67.0000	67.3200	+8.914%	4	107	+53.743%
2025-08-27	61.5000	61.8100	61.3800	61.8100	+2.760%	8	110	+67.449%
2025-08-26	60.0000	60.3800	60.0000	60.1500	+7.411%	13	106	+72.070%
2025-08-25	56.0000	56.0000	56.0000	56.0000	+12.000%	1	101	+84.821%
2025-08-21	50.0000	50.0000	50.0000	50.0000	+5.374%	1	101	+107.000%
2025-08-20	50.8000	50.8000	47.4000	47.4500	-13.727%	56	100	+118.124%
2025-08-19	55.0000	55.0000	55.0000	55.0000	-4.014%	1	68	+88.182%
2025-08-18	60.0000	60.0000	57.3000	57.3000	-3.373%	2	68	+80.628%
2025-08-15	58.4500	60.1800	58.4500	59.3000	0.000%	8	68	+74.536%
2025-08-14	61.4000	61.4000	59.3000	59.3000	-10.355%	2	73	+74.536%
2025-08-13	73.2000	73.2000	65.8500	66.1500	-3.275%	13	73	+56.463%
2025-08-12	68.3900	68.3900	68.3900	68.3900	+1.319%	1	77	+51.338%
2025-08-11	69.3000	70.5000	67.5000	67.5000	+6.132%	10	76	+53.333%
2025-08-07	66.3000	66.3000	63.6000	63.6000	+2.498%	4	72	+62.736%
2025-08-06	62.0500	62.0500	62.0500	62.0500	+2.562%	1	72	+66.801%
2025-08-05	60.5000	60.5000	60.5000	60.5000	-6.056%	1	72	+71.074%
2025-08-04	65.2800	66.7000	63.7000	64.4000	+5.574%	29	72	+60.714%
2025-08-01	61.1000	61.1000	61.0000	61.0000	-13.903%	5	58	+69.672%
2025-07-31	71.5000	71.5000	70.6000	70.8500	+6.911%	12	62	+46.083%
2025-07-30	71.0000	71.0000	64.8000	66.2700	-0.376%	19	61	+56.179%
2025-07-29	59.0000	68.6000	59.0000	66.5200	+47.233%	17	77	+55.592%
2025-07-28	43.8400	45.1800	43.8400	45.1800	+9.847%	14	84	+129.084%
2025-07-24	41.4000	41.4000	41.1300	41.1300	-0.532%	7	75	+151.641%
2025-07-23	41.2000	41.3500	40.6500	41.3500	+6.848%	11	68	+150.302%
2025-07-16	38.7000	38.7000	38.7000	38.7000	-1.951%	3	70	+167.442%
2025-07-14	39.4700	39.4700	39.4700	39.4700	-1.325%	1	67	+162.224%
2025-07-09	36.2900	40.0000	36.2900	40.0000	+9.589%	16	67	+158.750%
2025-07-07	36.5000	36.5000	36.5000	36.5000	+15.543%	1	80	+183.562%
2025-07-02	31.5900	31.5900	31.5900	31.5900	-1.742%	1	80	+227.635%
2025-07-01	32.0000	32.2000	31.8000	32.1500	-9.437%	5	79	+221.928%
2025-06-30	35.5000	35.5000	35.5000	35.5000	-0.560%	1	81	+191.549%
2025-06-27	35.7000	35.7000	35.7000	35.7000	+5.684%	1	81	+189.916%
2025-06-26	34.0000	34.4500	33.7800	33.7800	+2.988%	10	82	+206.394%
2025-06-25	30.0000	33.5000	29.3000	32.8000	+26.154%	35	82	+215.549%
2025-06-24	26.0000	26.0000	26.0000	26.0000	+10.169%	65	88	+298.077%
2025-06-23	23.6000	23.6000	23.6000	23.6000	-1.255%	7	153	+338.559%
2025-06-20	26.0000	26.0000	23.7000	23.9000	-5.046%	38	153	+333.054%
2025-06-18	25.2000	25.2000	24.8900	25.1700	+10.637%	18	171	+311.204%
2025-06-12	22.7500	22.7500	22.7500	22.7500	+4.119%	2	171	+354.945%
2025-06-11	21.7400	21.8500	21.7400	21.8500	+17.158%	2	173	+373.684%
2025-06-10	18.6500	18.6500	18.6500	18.6500	-0.798%	1	173	+454.960%
2025-06-05	18.8000	18.8000	18.8000	18.8000	+18.987%	1	172	+450.532%
2025-05-30	14.7000	15.8000	14.7000	15.8000	-3.659%	22	171	+555.063%
2025-05-29	16.7000	16.7000	16.4000	16.4000	-13.456%	47	182	+531.098%
2025-05-23	18.9500	18.9500	18.9500	18.9500	+3.552%	10	195	+446.174%
2025-05-22	18.2000	18.3000	18.2000	18.3000	+9.581%	18	195	+465.574%
2025-05-21	16.4000	16.7000	15.6500	16.7000	+17.029%	14	213	+519.760%
2025-05-20	15.5900	15.5900	14.2700	14.2700	-6.118%	7	201	+625.298%
2025-05-19	15.2000	15.2000	15.2000	15.2000	-3.185%	2	200	+580.921%
2025-05-16	15.7000	15.7000	15.7000	15.7000	+2.414%	2	200	+559.236%
2025-05-15	15.3300	15.3300	15.3300	15.3300	+5.943%	1	199	+575.147%
2025-05-13	13.6500	14.7000	13.6500	14.4700	+36.509%	4	198	+615.273%
2025-05-12	10.4200	10.6000	10.4200	10.6000	+13.978%	4	197	+876.415%
2025-05-09	9.3000	9.3000	9.3000	9.3000	-0.428%	2	193	+1,012.903%
2025-05-07	9.3400	9.3400	9.3400	9.3400	+1.522%	3	192	+1,008.137%
2025-05-05	9.2000	9.2000	9.2000	9.2000	+3.371%	5	189	+1,025.000%
2025-05-01	7.8700	8.9000	7.8700	8.9000	+26.241%	6	184	+1,062.921%
2025-04-30	7.1000	7.1000	6.7600	7.0500	-8.083%	52	180	+1,368.085%
2025-04-28	8.9000	8.9000	7.5400	7.6700	-12.841%	20	128	+1,249.413%
2025-04-25	8.8300	8.8300	8.8000	8.8000	-20.721%	22	108	+1,076.136%
2025-04-24	11.1000	11.1000	11.1000	11.1000	+18.463%	1	99	+832.432%
2025-04-23	10.4000	10.4000	9.3700	9.3700	+6.477%	23	98	+1,004.589%
2025-04-22	8.4000	8.8000	8.4000	8.8000	+11.392%	4	76	+1,076.136%
2025-04-16	7.9000	7.9000	7.9000	7.9000	-8.140%	1	72	+1,210.127%
2025-04-11	8.6000	8.6000	8.6000	8.6000	-3.371%	4	71	+1,103.488%
2025-04-10	8.4000	8.9000	8.1900	8.9000	-6.316%	4	69	+1,062.921%
2025-04-09	8.9000	9.5000	8.9000	9.5000	+17.284%	2	66	+989.474%
2025-04-08	8.0000	8.1000	8.0000	8.1000	+3.846%	5	68	+1,177.778%
2025-04-07	7.4000	7.8000	6.6400	7.8000	+69.565%	13	68	+1,226.923%
2025-04-04	4.6000	4.6000	4.6000	4.6000	-25.566%	2	60	+2,150.000%
2025-04-03	6.1900	6.1900	6.1800	6.1800	-23.704%	2	59	+1,574.757%
2025-04-01	7.9700	8.1000	7.9700	8.1000	-22.115%	2	57	+1,177.778%
2025-03-27	10.4000	10.4000	10.4000	10.4000	-11.864%	4	57	+895.192%
2025-03-26	11.8000	11.8000	11.8000	11.8000	-14.740%	1	53	+777.119%
2025-03-20	13.5000	13.8400	13.5000	13.8400	+17.888%	14	52	+647.832%
2025-03-18	11.7400	11.7400	11.7400	11.7400	+33.409%	4	51	+781.601%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-28.513%	1	47	+1,076.136%
2025-03-05	12.5800	12.5800	12.3100	12.3100	-36.317%	7	46	+740.780%
2025-02-25	20.0000	20.0000	19.3300	19.3300	-36.789%	34	39	+435.437%
2025-02-12	30.5800	30.5800	30.5800	30.5800	-2.300%	4	21	+238.457%
2025-02-10	31.1300	31.3000	31.1300	31.3000	-0.159%	16	17	+230.671%
2025-02-07	31.3500	31.3500	31.3500	31.3500	0.000%	2	1	+230.144%