Dark

CLS20270115C230
CLS Jan 15 2027 230.00 Call (CLS270115C00230000)
option OPRA

EOD

Aug 24, 2026

89.68-43.704%(-69.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	89.6800	89.6800	89.6800	89.6800	-43.704%	1	105	0.000%
2026-08-04	159.3000	159.3000	159.3000	159.3000	+9.711%	8	105	-43.704%
2026-07-31	145.2000	145.2000	145.2000	145.2000	+28.952%	1	105	-38.237%
2026-07-24	120.5000	120.6600	112.6000	112.6000	-26.840%	3	105	-20.355%
2026-05-21	153.9100	153.9100	153.9100	153.9100	+2.675%	1	106	-41.732%
2026-05-20	149.9000	149.9000	149.9000	149.9000	-26.132%	1	106	-40.173%
2026-05-06	202.9300	202.9300	202.9300	202.9300	-4.906%	1	106	-55.807%
2026-04-27	213.4000	213.4000	213.4000	213.4000	+0.188%	1	107	-57.976%
2026-04-24	213.0000	213.0000	213.0000	213.0000	+5.446%	1	107	-57.897%
2026-04-22	202.0000	202.0000	202.0000	202.0000	+0.748%	2	108	-55.604%
2026-04-21	200.6300	200.6300	200.5000	200.5000	+27.707%	2	110	-55.272%
2026-04-10	158.9100	158.9100	157.0000	157.0000	+27.383%	4	110	-42.879%
2026-04-08	123.2500	123.2500	123.2500	123.2500	+11.802%	1	114	-27.237%
2026-04-07	110.2400	110.2400	110.2400	110.2400	-1.095%	1	114	-18.650%
2026-04-02	111.4600	111.4600	111.4600	111.4600	+9.382%	1	115	-19.541%
2026-03-31	94.0500	101.9000	92.8400	101.9000	+19.812%	4	115	-11.992%
2026-03-30	91.0000	91.0000	82.7400	85.0500	-20.440%	5	117	+5.444%
2026-03-26	106.9000	106.9000	106.9000	106.9000	-7.733%	1	115	-16.109%
2026-03-24	114.5000	115.8600	114.5000	115.8600	+7.978%	3	114	-22.596%
2026-03-23	110.1000	110.1000	107.3000	107.3000	+10.778%	2	115	-16.421%
2026-03-20	94.7500	96.8600	94.7500	96.8600	-2.152%	4	116	-7.413%
2026-03-18	98.9900	98.9900	98.9900	98.9900	-2.951%	1	116	-9.405%
2026-03-17	102.8700	104.5500	102.0000	102.0000	+6.372%	6	115	-12.078%
2026-03-16	99.5000	101.9300	95.8900	95.8900	+5.374%	5	116	-6.476%
2026-03-13	91.0000	91.0000	91.0000	91.0000	+4.478%	1	120	-1.451%
2026-03-12	87.0000	87.1000	87.0000	87.1000	-7.044%	2	121	+2.962%
2026-03-11	93.7000	93.7000	93.7000	93.7000	-5.162%	1	119	-4.290%
2026-03-10	98.5000	98.8000	98.5000	98.8000	+10.589%	2	119	-9.231%
2026-03-09	82.8500	89.3400	82.8500	89.3400	+10.296%	3	120	+0.381%
2026-03-06	89.5000	89.5000	81.0000	81.0000	-14.286%	5	120	+10.716%
2026-03-05	95.4000	97.9000	92.0000	94.5000	-3.571%	5	118	-5.101%
2026-03-04	96.0300	98.2000	96.0300	98.0000	+8.251%	5	117	-8.490%
2026-03-03	87.6000	90.5300	85.0000	90.5300	-10.010%	31	117	-0.939%
2026-03-02	92.0000	100.6000	92.0000	100.6000	-2.802%	4	100	-10.855%
2026-02-26	103.5000	103.5000	103.5000	103.5000	-12.474%	1	98	-13.353%
2026-02-25	118.2500	118.2500	118.2500	118.2500	-0.730%	1	97	-24.161%
2026-02-23	119.1200	119.1200	119.1200	119.1200	+1.465%	1	97	-24.715%
2026-02-20	117.4000	117.4000	117.4000	117.4000	+3.894%	4	98	-23.612%
2026-02-19	108.0000	113.0000	108.0000	113.0000	-3.666%	2	98	-20.637%
2026-02-18	121.0000	121.0000	117.3000	117.3000	+11.016%	8	97	-23.546%
2026-02-17	105.6600	105.6600	105.6600	105.6600	-8.440%	12	97	-15.124%
2026-02-11	118.0600	118.0600	115.4000	115.4000	-16.528%	2	85	-22.288%
2026-02-09	138.2000	138.2500	138.2000	138.2500	+12.811%	2	83	-35.132%
2026-02-05	113.0000	122.5500	113.0000	122.5500	+12.949%	7	83	-26.822%
2026-02-04	108.5000	108.5000	108.5000	108.5000	-13.200%	1	82	-17.346%
2026-01-29	132.0000	132.0000	115.8900	125.0000	-18.989%	7	81	-28.256%
2026-01-28	154.3000	154.3000	154.3000	154.3000	+20.972%	1	75	-41.879%
2026-01-23	127.5500	127.5500	127.5500	127.5500	+14.395%	1	75	-29.690%
2026-01-22	111.5000	111.5000	111.5000	111.5000	-17.358%	1	75	-19.570%
2026-01-21	135.7600	135.7600	134.9200	134.9200	-1.223%	4	75	-33.531%
2026-01-20	136.5800	136.5900	136.5800	136.5900	-3.654%	2	75	-34.344%
2026-01-14	138.0000	142.9000	138.0000	141.7700	-0.302%	8	77	-36.743%
2026-01-13	138.9000	142.2000	138.9000	142.2000	+9.892%	2	75	-36.934%
2026-01-12	129.4000	129.4000	129.4000	129.4000	+9.661%	1	75	-30.696%
2026-01-08	118.0000	118.0000	118.0000	118.0000	-8.704%	1	75	-24.000%
2026-01-02	129.4500	129.4500	129.2500	129.2500	+0.272%	4	74	-30.615%
2025-12-30	128.9000	128.9000	128.9000	128.9000	-3.083%	1	76	-30.427%
2025-12-26	134.0300	134.0300	133.0000	133.0000	+1.550%	3	76	-32.571%
2025-12-22	131.5000	131.5000	130.9700	130.9700	+10.804%	4	78	-31.526%
2025-12-19	109.9000	120.0000	109.9000	118.2000	+10.313%	4	78	-24.129%
2025-12-18	111.4400	111.4400	103.8000	107.1500	-1.994%	26	80	-16.304%
2025-12-17	113.8000	113.8000	104.8500	109.3300	-9.913%	13	55	-17.973%
2025-12-16	121.7600	123.0400	121.3600	121.3600	-15.429%	12	52	-26.104%
2025-12-12	139.2700	143.5000	139.2700	143.5000	-10.870%	2	51	-37.505%
2025-12-08	161.0000	161.0000	161.0000	161.0000	+8.054%	1	49	-44.298%
2025-12-04	149.0000	149.0000	149.0000	149.0000	+6.012%	1	49	-39.812%
2025-12-03	140.4000	140.5500	140.4000	140.5500	-12.156%	3	50	-36.194%
2025-11-26	160.0000	160.0000	160.0000	160.0000	+21.396%	1	52	-43.950%
2025-11-20	131.8000	131.8000	131.8000	131.8000	-8.789%	18	52	-31.958%
2025-11-17	144.5000	144.5000	144.5000	144.5000	+1.832%	1	34	-37.938%
2025-11-14	141.3400	141.9000	141.3400	141.9000	+11.522%	2	34	-36.801%
2025-11-13	132.7200	132.7200	124.1000	127.2400	-20.969%	5	34	-29.519%
2025-11-12	159.0000	161.0000	159.0000	161.0000	+9.748%	3	33	-44.298%
2025-11-07	138.0000	146.7000	138.0000	146.7000	-10.821%	2	34	-38.868%
2025-11-06	162.5800	164.5000	162.5800	164.5000	-7.807%	3	35	-45.483%
2025-11-05	178.4300	178.4300	178.4300	178.4300	+10.545%	1	38	-49.739%
2025-10-29	161.4100	161.4100	161.4100	161.4100	-2.618%	1	38	-44.440%
2025-10-28	166.1000	169.0000	165.7500	165.7500	+27.973%	3	38	-45.894%
2025-10-27	130.2700	130.4700	129.5000	129.5200	+13.118%	5	41	-30.760%
2025-10-23	115.0000	115.0000	114.1000	114.5000	+9.048%	4	41	-21.677%
2025-10-22	105.0000	105.0000	105.0000	105.0000	+6.275%	2	39	-14.590%
2025-10-21	100.2500	102.0100	98.8000	98.8000	-10.790%	5	41	-9.231%
2025-10-20	105.7500	110.7500	105.7500	110.7500	+0.454%	3	41	-19.025%
2025-10-17	114.7500	114.7500	110.2500	110.2500	-3.077%	5	40	-18.658%
2025-10-16	118.3200	118.3200	110.5000	113.7500	+18.650%	5	41	-21.160%
2025-10-15	94.5000	95.8700	94.5000	95.8700	+7.297%	3	41	-6.457%
2025-10-14	81.6500	90.0000	81.6500	89.3500	-6.243%	22	41	+0.369%
2025-10-13	98.5000	98.5000	95.3000	95.3000	+8.295%	3	41	-5.897%
2025-10-10	94.7000	94.7000	86.5200	88.0000	+1.970%	4	38	+1.909%
2025-10-09	88.6400	88.6400	86.3000	86.3000	-2.320%	6	36	+3.917%
2025-10-08	79.8300	88.3500	79.7500	88.3500	+13.415%	5	40	+1.505%
2025-10-07	77.4000	79.8600	75.2700	77.9000	-1.517%	17	40	+15.122%
2025-10-06	79.1000	79.1000	79.1000	79.1000	+6.892%	1	30	+13.375%
2025-10-03	79.7700	79.7700	74.0000	74.0000	-14.253%	5	30	+21.189%
2025-10-02	86.6000	86.6000	86.3000	86.3000	+1.529%	2	25	+3.917%
2025-10-01	78.2800	85.0000	78.2800	85.0000	-0.782%	2	25	+5.506%
2025-09-29	85.6700	85.6700	85.6700	85.6700	+8.553%	2	25	+4.681%
2025-09-26	78.9200	78.9200	78.9200	78.9200	-3.403%	1	25	+13.634%
2025-09-25	74.4000	81.7000	74.4000	81.7000	+2.767%	9	26	+9.767%
2025-09-24	82.7500	82.7500	79.5000	79.5000	-9.164%	5	28	+12.805%
2025-09-22	87.5200	87.5200	87.5200	87.5200	-0.906%	1	28	+2.468%
2025-09-19	88.3200	88.3200	88.3200	88.3200	+0.364%	1	27	+1.540%
2025-09-16	88.1000	88.1000	88.0000	88.0000	+9.726%	2	27	+1.909%
2025-09-12	80.2000	80.2000	80.2000	80.2000	-5.880%	1	28	+11.820%
2025-09-10	85.2100	85.2100	85.2100	85.2100	-0.803%	1	27	+5.246%
2025-09-08	84.4000	85.9000	84.4000	85.9000	+38.125%	3	27	+4.400%
2025-09-04	60.4200	62.1900	60.4200	62.1900	+7.132%	2	29	+44.203%
2025-09-03	57.4500	58.0500	57.4500	58.0500	+21.647%	5	29	+54.488%
2025-09-02	47.7200	47.7200	47.7200	47.7200	-2.909%	1	30	+87.930%
2025-08-29	50.4500	50.4500	49.1500	49.1500	-12.591%	3	28	+82.462%
2025-08-28	56.2300	56.2300	56.2300	56.2300	+9.953%	2	28	+59.488%
2025-08-27	51.1400	51.1400	51.1400	51.1400	+4.197%	5	28	+75.362%
2025-08-26	49.0800	49.0800	49.0800	49.0800	+4.648%	1	22	+82.722%
2025-08-25	46.9000	46.9000	46.9000	46.9000	+17.250%	1	22	+91.215%
2025-08-20	40.4000	40.4000	40.0000	40.0000	-4.535%	2	22	+124.200%
2025-08-19	45.3400	45.3400	41.9000	41.9000	-15.182%	3	23	+114.033%
2025-08-14	48.4800	49.4000	48.4800	49.4000	-18.239%	2	24	+81.538%
2025-08-12	60.4200	60.4200	60.4200	60.4200	+5.170%	1	24	+48.428%
2025-08-11	58.5900	58.5900	57.4500	57.4500	+0.789%	3	25	+56.101%
2025-08-08	57.0000	57.0000	57.0000	57.0000	+4.779%	1	27	+57.333%
2025-08-07	55.4100	55.4100	54.4000	54.4000	+1.530%	3	27	+64.853%
2025-08-04	53.5700	53.5800	53.5700	53.5800	-1.507%	4	25	+67.376%
2025-07-31	59.3000	59.3000	54.4000	54.4000	-2.123%	13	27	+64.853%
2025-07-30	62.0000	62.0000	55.5800	55.5800	+0.506%	3	27	+61.353%
2025-07-29	52.9700	55.9200	52.9000	55.3000	+51.507%	8	29	+62.170%
2025-07-28	36.5000	36.5000	36.5000	36.5000	+17.175%	1	31	+145.699%
2025-07-15	30.8300	31.1500	30.8300	31.1500	-4.154%	2	31	+187.897%
2025-07-09	28.9000	32.5000	28.9000	32.5000	+14.236%	16	30	+175.938%
2025-07-08	28.9300	28.9300	28.2400	28.4500	-1.557%	11	16	+215.220%
2025-07-07	28.9700	28.9700	28.9000	28.9000	-6.016%	3	8	+210.311%
2025-07-03	30.2500	31.0900	30.2500	30.7500	0.000%	8	0	+191.642%