Dark

CLS20270115C210
CLS Jan 15 2027 210.00 Call (CLS270115C00210000)
option OPRA

EOD

Aug 24, 2026

101.98-20.141%(-25.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	101.9800	101.9800	101.9800	101.9800	-20.141%	1	74	0.000%
2026-08-10	127.1200	127.7000	127.1200	127.7000	-2.123%	4	74	-20.141%
2026-07-27	130.4700	130.4700	130.4700	130.4700	-26.217%	2	77	-21.836%
2026-05-27	176.8300	176.8300	176.8300	176.8300	-8.615%	1	77	-42.329%
2026-05-08	193.5000	193.5000	193.5000	193.5000	-19.872%	1	77	-47.297%
2026-05-05	241.4900	241.4900	241.4900	241.4900	+32.789%	1	76	-57.771%
2026-04-29	181.8600	181.8600	181.8600	181.8600	-17.336%	1	76	-43.924%
2026-04-27	225.8100	225.8100	220.0000	220.0000	+12.792%	2	76	-53.645%
2026-04-15	195.0500	195.0500	195.0500	195.0500	+21.906%	6	77	-47.716%
2026-04-10	163.0000	163.0000	160.0000	160.0000	+19.314%	2	77	-36.263%
2026-04-08	134.1000	134.1000	134.1000	134.1000	+3.154%	1	76	-23.952%
2026-04-07	130.0000	130.0000	130.0000	130.0000	+1.563%	4	76	-21.554%
2026-04-06	128.0000	128.0000	128.0000	128.0000	-0.775%	1	77	-20.328%
2026-03-24	129.0500	129.0500	129.0000	129.0000	+16.763%	3	78	-20.946%
2026-03-19	110.4800	110.4800	110.4800	110.4800	-2.644%	1	81	-7.694%
2026-03-17	113.4800	113.4800	113.4800	113.4800	+8.169%	2	82	-10.134%
2026-03-16	104.9100	104.9100	104.9100	104.9100	+3.840%	1	82	-2.793%
2026-03-13	101.0300	101.0300	101.0300	101.0300	+3.887%	1	81	+0.940%
2026-03-12	97.2500	97.2500	97.2500	97.2500	+5.707%	2	80	+4.864%
2026-03-09	92.0000	92.0000	92.0000	92.0000	+1.032%	10	80	+10.848%
2026-03-06	101.1300	101.6600	91.0600	91.0600	-15.685%	5	78	+11.992%
2026-03-04	108.0000	108.0000	108.0000	108.0000	-14.961%	3	76	-5.574%
2026-02-25	129.9500	130.0000	127.0000	127.0000	-7.636%	8	70	-19.701%
2026-02-24	135.0000	137.5000	135.0000	137.5000	+5.769%	8	70	-25.833%
2026-02-23	130.0000	130.0000	130.0000	130.0000	-0.990%	1	74	-21.554%
2026-02-20	131.3000	131.3000	131.3000	131.3000	+3.386%	1	73	-22.331%
2026-02-18	126.5100	134.3000	126.2300	127.0000	+5.860%	4	73	-19.701%
2026-02-13	116.5000	119.9700	116.5000	119.9700	+2.556%	2	72	-14.995%
2026-02-12	116.2000	122.0000	116.2000	116.9800	-10.015%	5	72	-12.823%
2026-02-11	128.0000	130.0000	125.0000	130.0000	-14.446%	17	72	-21.554%
2026-02-09	148.0500	151.9500	148.0500	151.9500	+3.720%	2	57	-32.886%
2026-02-06	146.0000	146.5000	146.0000	146.5000	+6.159%	2	57	-30.389%
2026-02-05	138.0000	138.0000	138.0000	138.0000	+11.290%	4	57	-26.101%
2026-02-03	124.0000	124.0000	124.0000	124.0000	+2.175%	1	57	-17.758%
2026-01-30	132.4500	132.4500	121.3600	121.3600	-8.061%	8	56	-15.969%
2026-01-29	134.0400	134.0400	130.8700	132.0000	-23.744%	6	48	-22.742%
2026-01-28	173.1000	173.1000	173.1000	173.1000	+23.625%	3	44	-41.086%
2026-01-23	139.8600	140.0200	139.8600	140.0200	+4.454%	2	44	-27.168%
2026-01-22	119.6000	134.0500	119.6000	134.0500	-10.184%	4	46	-23.924%
2026-01-16	149.2500	149.2500	149.2500	149.2500	-1.420%	1	44	-31.672%
2026-01-15	151.3100	151.4000	151.3100	151.4000	+4.270%	2	44	-32.642%
2026-01-14	145.2000	145.2000	145.2000	145.2000	+3.714%	1	46	-29.766%
2026-01-09	140.0000	140.0000	140.0000	140.0000	+12.994%	1	46	-27.157%
2026-01-08	126.0000	128.0000	123.9000	123.9000	-11.278%	3	47	-17.692%
2026-01-07	139.5000	139.6500	139.5000	139.6500	+8.677%	2	45	-26.975%
2026-01-05	128.5000	128.5000	128.5000	128.5000	-10.140%	1	45	-20.638%
2025-12-23	143.0000	143.0000	143.0000	143.0000	+1.418%	1	45	-28.685%
2025-12-22	141.0000	141.0000	141.0000	141.0000	+8.295%	1	45	-27.674%
2025-12-19	129.3100	130.2000	129.0300	130.2000	-1.364%	3	45	-21.674%
2025-12-18	132.0000	132.0000	132.0000	132.0000	+8.579%	1	45	-22.742%
2025-12-17	119.5000	121.7000	113.2900	121.5700	-8.249%	14	46	-16.114%
2025-12-16	131.7500	133.0700	130.2500	132.5000	-19.940%	20	42	-23.034%
2025-11-25	165.5000	165.5000	165.5000	165.5000	+32.612%	5	41	-38.381%
2025-11-21	126.0800	126.0800	124.8000	124.8000	-19.536%	4	41	-18.285%
2025-11-19	155.3000	155.3000	155.1000	155.1000	+4.094%	2	41	-34.249%
2025-11-17	157.5000	157.5000	149.0000	149.0000	+1.361%	2	41	-31.557%
2025-11-14	136.5000	147.0000	136.5000	147.0000	+10.759%	5	41	-30.626%
2025-11-13	139.0000	139.0000	132.7200	132.7200	-21.929%	2	41	-23.162%
2025-11-11	170.0000	170.0000	170.0000	170.0000	+15.254%	1	41	-40.012%
2025-11-07	147.5000	147.5000	147.5000	147.5000	-23.476%	1	42	-30.861%
2025-11-05	185.0000	192.7500	185.0000	192.7500	+10.458%	6	43	-47.092%
2025-11-04	174.5100	174.5100	174.5000	174.5000	-0.993%	3	49	-41.559%
2025-10-30	178.3000	178.3000	176.2500	176.2500	+8.749%	2	48	-42.139%
2025-10-28	161.6800	162.4000	161.6800	162.0700	+12.744%	4	48	-37.077%
2025-10-27	143.7500	143.7500	143.7500	143.7500	+7.132%	1	48	-29.057%
2025-10-24	133.9700	134.1800	133.9700	134.1800	+16.425%	4	48	-23.998%
2025-10-20	115.2500	115.2500	115.2500	115.2500	+5.155%	1	47	-11.514%
2025-10-15	100.9700	109.6000	100.9700	109.6000	+10.262%	2	48	-6.953%
2025-10-14	90.4600	99.4000	90.3000	99.4000	+4.478%	25	49	+2.596%
2025-10-10	95.1400	95.1400	95.1400	95.1400	-5.192%	1	46	+7.189%
2025-10-09	98.2000	100.3500	98.2000	100.3500	+3.936%	3	45	+1.624%
2025-10-08	86.5000	96.5500	86.5000	96.5500	+13.588%	9	46	+5.624%
2025-10-07	82.5000	85.0000	82.5000	85.0000	-2.523%	16	39	+19.976%
2025-10-06	87.2000	87.2000	87.2000	87.2000	+5.505%	100	39	+16.950%
2025-10-03	82.6500	82.6500	82.6500	82.6500	-9.643%	2	108	+23.388%
2025-10-01	90.9200	91.4700	90.9200	91.4700	+1.386%	2	108	+11.490%
2025-09-26	90.2200	90.2200	90.2200	90.2200	-0.485%	1	109	+13.035%
2025-09-25	83.1500	91.8000	83.1500	90.6600	-5.563%	4	109	+12.486%
2025-09-24	96.0000	96.0000	96.0000	96.0000	-5.007%	1	109	+6.229%
2025-09-23	98.6800	101.0600	98.6800	101.0600	+8.667%	4	109	+0.910%
2025-09-19	93.0000	93.0000	93.0000	93.0000	+2.638%	1	113	+9.656%
2025-09-17	90.8200	90.8200	89.3000	90.6100	-7.494%	5	113	+12.548%
2025-09-16	97.9500	97.9500	97.9500	97.9500	+11.662%	1	112	+4.114%
2025-09-15	87.7200	87.7200	87.7200	87.7200	-5.677%	1	111	+16.256%
2025-09-11	93.0000	93.0000	93.0000	93.0000	-0.439%	2	112	+9.656%
2025-09-10	93.4100	93.4100	93.4100	93.4100	-1.414%	2	110	+9.175%
2025-09-08	93.6000	94.7500	93.6000	94.7500	+11.865%	2	110	+7.631%
2025-09-05	94.0000	94.0000	84.7000	84.7000	+21.000%	6	110	+20.401%
2025-09-04	67.8000	70.0000	67.8000	70.0000	+6.496%	3	114	+45.686%
2025-09-03	65.7300	65.7300	65.7300	65.7300	+22.860%	1	113	+55.150%
2025-09-02	49.5000	53.5000	47.6700	53.5000	-0.963%	9	112	+90.617%
2025-08-29	63.0000	63.0000	54.0200	54.0200	-14.390%	5	111	+88.782%
2025-08-28	63.1000	63.1000	63.1000	63.1000	+24.950%	1	111	+61.616%
2025-08-22	50.5000	50.5000	50.5000	50.5000	+8.160%	1	111	+101.941%
2025-08-21	46.6900	46.6900	46.6900	46.6900	+8.480%	3	111	+118.419%
2025-08-20	42.9200	43.0400	42.9200	43.0400	-11.622%	3	108	+136.942%
2025-08-19	49.9700	49.9700	48.7000	48.7000	-12.880%	3	111	+109.405%
2025-08-18	55.9000	55.9000	55.9000	55.9000	-0.179%	1	112	+82.433%
2025-08-14	57.6900	57.7400	56.0000	56.0000	-16.230%	4	112	+82.107%
2025-08-13	66.8500	66.8500	66.8500	66.8500	-1.735%	1	113	+52.550%
2025-08-12	64.6000	68.0300	64.6000	68.0300	+7.218%	3	112	+49.904%
2025-08-11	65.2000	66.0700	63.4500	63.4500	-3.130%	14	111	+60.725%
2025-08-08	63.1200	65.5000	63.1200	65.5000	+16.341%	8	111	+55.695%
2025-08-05	56.3000	56.3000	56.3000	56.3000	-6.385%	1	107	+81.137%
2025-08-04	62.0000	62.0000	60.1400	60.1400	+3.156%	5	106	+69.571%
2025-08-01	56.0500	58.3000	56.0500	58.3000	-6.720%	101	106	+74.923%
2025-07-31	62.5000	62.5000	62.5000	62.5000	+2.275%	1	6	+63.168%
2025-07-30	67.8000	67.8000	61.1100	61.1100	-1.276%	7	6	+66.879%
2025-07-29	63.2500	63.2500	61.9000	61.9000	+65.952%	3	3	+64.750%
2025-07-24	37.3000	37.3000	37.3000	37.3000	0.000%	1	1	+173.405%