Dark

CLS20270115C220
CLS Jan 15 2027 220.00 Call (CLS270115C00220000)
option OPRA

EOD

Aug 19, 2026

101.19-26.514%(-36.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	101.1900	101.1900	101.1900	101.1900	-26.514%	1	99	0.000%
2026-08-17	137.7000	137.7000	137.7000	137.7000	-4.428%	5	99	-26.514%
2026-07-29	144.0800	144.0800	144.0800	144.0800	+10.338%	1	99	-29.768%
2026-07-28	130.5800	130.5800	130.5800	130.5800	+11.464%	1	100	-22.507%
2026-07-24	117.1500	117.1500	117.1500	117.1500	-18.402%	1	100	-13.624%
2026-07-21	143.5700	143.5700	143.5700	143.5700	-13.041%	1	100	-29.519%
2026-07-06	165.1000	165.1000	165.1000	165.1000	-7.585%	5	99	-38.710%
2026-05-12	178.6500	178.6500	178.6500	178.6500	-18.810%	1	95	-43.359%
2026-05-01	220.0000	220.0400	220.0000	220.0400	+4.781%	3	97	-54.013%
2026-04-30	210.0000	210.0000	210.0000	210.0000	+0.162%	2	97	-51.814%
2026-04-21	209.6600	209.6600	209.6600	209.6600	+2.538%	5	99	-51.736%
2026-04-17	204.0000	204.4700	204.0000	204.4700	+2.455%	4	98	-50.511%
2026-04-14	192.5000	199.5700	192.5000	199.5700	+12.624%	6	101	-49.296%
2026-04-13	176.0100	177.2000	175.0000	177.2000	+6.973%	3	105	-42.895%
2026-04-10	165.6500	165.6500	165.6500	165.6500	+15.195%	1	105	-38.913%
2026-04-09	142.7200	143.8000	142.7200	143.8000	+5.232%	3	105	-29.631%
2026-04-08	130.2000	136.6500	130.2000	136.6500	+16.695%	3	103	-25.950%
2026-04-02	117.1000	117.1000	117.1000	117.1000	+11.609%	5	98	-13.587%
2026-03-31	104.9200	104.9200	104.9200	104.9200	-7.429%	1	98	-3.555%
2026-03-23	114.0000	114.0000	113.3400	113.3400	+15.148%	9	98	-10.720%
2026-03-20	98.4300	98.4300	98.4300	98.4300	-6.869%	2	99	+2.804%
2026-03-19	105.6900	105.6900	105.6900	105.6900	-1.132%	1	97	-4.258%
2026-03-18	106.9000	106.9000	106.9000	106.9000	+10.206%	1	97	-5.341%
2026-03-13	97.0000	97.0000	97.0000	97.0000	-1.232%	1	97	+4.320%
2026-03-11	98.2100	98.2100	98.2100	98.2100	+11.602%	4	98	+3.034%
2026-03-09	88.0000	88.0000	88.0000	88.0000	-8.094%	1	94	+14.989%
2026-03-06	92.8000	95.7500	92.8000	95.7500	+0.832%	2	94	+5.681%
2026-03-05	94.9600	94.9600	94.9600	94.9600	+5.570%	2	94	+6.561%
2026-03-03	90.0000	90.0000	89.9500	89.9500	-14.739%	3	94	+12.496%
2026-02-27	104.0000	105.5000	104.0000	105.5000	-19.318%	7	94	-4.085%
2026-02-24	130.7600	130.7600	130.7600	130.7600	+6.309%	2	90	-22.614%
2026-02-20	123.0000	123.0000	123.0000	123.0000	-3.906%	1	88	-17.732%
2026-02-18	128.0000	128.0000	128.0000	128.0000	+15.108%	2	87	-20.945%
2026-02-12	116.5000	116.5000	111.2000	111.2000	-24.116%	6	85	-9.002%
2026-02-09	136.5900	146.5400	136.5900	146.5400	+7.442%	3	82	-30.947%
2026-02-06	136.3900	136.3900	136.3900	136.3900	+5.712%	1	80	-25.808%
2026-02-05	121.3000	131.0000	121.3000	129.0200	+19.740%	10	80	-21.570%
2026-02-04	114.6000	114.6000	107.7500	107.7500	-11.680%	2	82	-6.088%
2026-02-02	122.0000	122.0000	122.0000	122.0000	-4.201%	1	81	-17.057%
2026-01-29	143.3000	143.3000	124.0000	127.3500	-25.088%	7	80	-20.542%
2026-01-28	170.0000	170.0000	170.0000	170.0000	+23.934%	3	77	-40.476%
2026-01-26	137.1700	137.1700	137.1700	137.1700	+4.710%	3	77	-26.230%
2026-01-23	131.0000	131.0000	131.0000	131.0000	+16.964%	1	77	-22.756%
2026-01-22	112.0000	112.0000	112.0000	112.0000	-20.500%	1	77	-9.652%
2026-01-16	140.0200	140.8800	140.0200	140.8800	+1.447%	2	76	-28.173%
2026-01-14	151.7500	151.7500	138.8700	138.8700	-11.756%	11	76	-27.133%
2026-01-13	149.8700	157.3700	149.2000	157.3700	+13.216%	5	66	-35.699%
2026-01-12	139.0000	139.0000	139.0000	139.0000	+3.269%	1	64	-27.201%
2026-01-09	134.6000	134.6000	134.6000	134.6000	+1.203%	1	64	-24.822%
2026-01-08	133.0000	133.0000	133.0000	133.0000	-1.845%	1	64	-23.917%
2026-01-07	135.5000	135.5000	135.5000	135.5000	+12.513%	1	63	-25.321%
2026-01-06	120.4300	120.4300	120.4300	120.4300	-10.060%	1	62	-15.976%
2025-12-30	133.9000	133.9000	133.9000	133.9000	-3.530%	1	62	-24.429%
2025-12-26	138.8000	138.8000	138.8000	138.8000	-1.301%	1	62	-27.097%
2025-12-24	140.6300	140.6300	140.6300	140.6300	+4.558%	1	63	-28.045%
2025-12-22	134.5000	134.5000	134.5000	134.5000	+8.529%	1	63	-24.766%
2025-12-19	123.1000	124.2500	122.1000	123.9300	+12.869%	10	62	-18.349%
2025-12-18	113.1000	114.0000	109.4200	109.8000	-3.650%	8	65	-7.842%
2025-12-17	109.7500	116.7200	108.5500	113.9600	-9.670%	14	60	-11.206%
2025-12-16	126.7300	128.0000	126.0700	126.1600	-7.912%	16	59	-19.792%
2025-12-15	137.0000	137.0000	137.0000	137.0000	-2.664%	2	59	-26.139%
2025-12-12	163.0000	163.0000	139.0000	140.7500	-14.697%	14	58	-28.107%
2025-12-11	165.0000	165.0000	165.0000	165.0000	0.000%	1	65	-38.673%
2025-12-08	169.0000	169.0000	165.0000	165.0000	+7.143%	6	64	-38.673%
2025-12-04	154.0000	154.0000	154.0000	154.0000	+5.278%	6	62	-34.292%
2025-12-03	146.2800	146.2800	146.2800	146.2800	+4.486%	1	68	-30.824%
2025-12-02	144.0000	144.0000	140.0000	140.0000	-10.256%	10	68	-27.721%
2025-12-01	156.0000	156.0000	156.0000	156.0000	-2.500%	2	64	-35.135%
2025-11-26	159.5000	161.5000	159.5000	160.0000	+4.452%	5	61	-36.756%
2025-11-24	150.0000	153.1800	150.0000	153.1800	+23.532%	9	61	-33.940%
2025-11-21	119.6400	124.0000	112.0000	124.0000	-2.362%	9	60	-18.395%
2025-11-20	161.5000	161.5000	127.0000	127.0000	-14.189%	6	64	-20.323%
2025-11-19	149.0000	149.0000	148.0000	148.0000	-0.068%	8	58	-31.628%
2025-11-18	148.1000	148.1000	148.1000	148.1000	-1.267%	1	53	-31.675%
2025-11-17	150.0000	150.0000	150.0000	150.0000	+3.448%	1	53	-32.540%
2025-11-14	132.5000	145.5000	132.5000	145.0000	+12.073%	5	52	-30.214%
2025-11-13	144.9000	144.9000	127.9700	129.3800	-9.207%	7	53	-21.789%
2025-11-07	142.5000	142.5000	142.5000	142.5000	-16.112%	1	49	-28.989%
2025-11-06	169.8700	169.8700	169.8700	169.8700	-9.282%	1	48	-40.431%
2025-11-05	182.7500	187.2500	182.7500	187.2500	+9.805%	13	49	-45.960%
2025-10-30	176.5000	176.5000	170.5300	170.5300	+1.205%	2	36	-40.661%
2025-10-29	172.0000	174.7500	168.5000	168.5000	+9.772%	3	35	-39.947%
2025-10-28	159.4500	159.4500	153.5000	153.5000	+13.898%	3	37	-34.078%
2025-10-27	138.4000	138.4000	134.7500	134.7700	+2.721%	5	38	-24.917%
2025-10-24	131.2000	131.2000	131.2000	131.2000	+10.717%	1	38	-22.873%
2025-10-23	118.5000	118.5000	118.5000	118.5000	+12.557%	1	38	-14.608%
2025-10-21	105.2800	105.2800	105.2800	105.2800	-4.594%	1	38	-3.885%
2025-10-20	110.3500	110.3500	110.3500	110.3500	-3.624%	1	39	-8.301%
2025-10-17	115.0000	119.0000	114.5000	114.5000	+25.137%	12	38	-11.624%
2025-10-14	86.2100	93.9000	86.2100	91.5000	-11.337%	3	40	+10.590%
2025-10-13	103.2000	103.2000	103.2000	103.2000	+4.106%	1	39	-1.948%
2025-10-10	99.1300	99.1300	99.1300	99.1300	+4.568%	1	40	+2.078%
2025-10-09	93.0000	94.8000	92.0000	94.8000	+1.935%	7	41	+6.741%
2025-10-08	86.2000	93.0000	86.2000	93.0000	+15.242%	6	45	+8.806%
2025-10-07	83.0000	83.0000	77.1700	80.7000	+2.152%	8	48	+25.390%
2025-10-06	82.2000	85.9200	79.0000	79.0000	+0.804%	97	47	+28.089%
2025-10-03	82.0000	85.1500	77.5000	78.3700	-9.920%	35	116	+29.118%
2025-10-01	84.5000	87.0000	84.5000	87.0000	+0.288%	2	113	+16.310%
2025-09-30	84.4700	86.7500	84.4700	86.7500	-1.140%	2	113	+16.646%
2025-09-29	90.5200	90.5200	87.7500	87.7500	-0.959%	7	112	+15.316%
2025-09-26	88.6000	88.6000	88.6000	88.6000	+2.286%	3	117	+14.210%
2025-09-25	79.0000	86.6200	79.0000	86.6200	+3.119%	9	120	+16.821%
2025-09-24	91.2000	91.2000	84.0000	84.0000	-8.894%	7	117	+20.464%
2025-09-22	92.2000	92.2000	92.2000	92.2000	+0.765%	2	118	+9.751%
2025-09-19	86.8000	91.5000	86.8000	91.5000	+7.748%	15	118	+10.590%
2025-09-17	88.0000	88.0000	84.9200	84.9200	-8.590%	6	118	+19.159%
2025-09-16	95.1000	95.1000	92.9000	92.9000	+4.031%	4	118	+8.924%
2025-09-15	84.5000	89.3000	84.5000	89.3000	-1.533%	7	120	+13.315%
2025-09-11	90.6900	90.6900	90.6900	90.6900	+6.694%	1	121	+11.578%
2025-09-09	85.0000	85.0000	85.0000	85.0000	-5.629%	1	120	+19.047%
2025-09-08	90.0000	90.0700	88.5000	90.0700	+7.099%	4	119	+12.346%
2025-09-05	86.0000	86.0000	81.7500	84.1000	+27.734%	7	120	+20.321%
2025-09-04	64.5000	65.8400	64.5000	65.8400	+25.649%	3	115	+53.691%
2025-09-02	51.4000	52.4000	51.4000	52.4000	+3.455%	2	114	+93.111%
2025-08-29	50.6500	50.6500	50.6500	50.6500	-14.860%	1	113	+99.783%
2025-08-28	58.1000	60.1300	58.1000	59.4900	+10.085%	5	113	+70.096%
2025-08-27	54.1100	54.1100	54.0400	54.0400	+1.789%	3	116	+87.250%
2025-08-26	53.0900	53.0900	53.0900	53.0900	+24.918%	2	117	+90.601%
2025-08-20	41.2500	43.2000	41.2500	42.5000	-5.556%	24	116	+138.094%
2025-08-19	48.1600	48.2600	45.0000	45.0000	-13.211%	3	113	+124.867%
2025-08-14	51.5000	51.8500	51.5000	51.8500	-10.603%	82	111	+95.159%
2025-08-13	65.5000	65.5000	58.0000	58.0000	-3.333%	26	30	+74.466%
2025-08-12	61.9000	61.9000	60.0000	60.0000	-2.597%	2	7	+68.650%
2025-08-11	62.9000	62.9000	61.6000	61.6000	+6.189%	2	8	+64.269%
2025-08-07	58.0100	58.0100	58.0100	58.0100	-1.175%	2	6	+74.435%
2025-08-04	58.7000	58.7000	58.7000	58.7000	-1.839%	1	6	+72.385%
2025-07-29	61.2000	61.2000	59.8000	59.8000	+57.784%	2	5	+69.214%
2025-07-28	37.9000	37.9000	37.9000	37.9000	+17.337%	1	3	+166.992%
2025-07-21	32.3000	32.3000	32.3000	32.3000	0.000%	2	2	+213.282%