Dark

CLS20270115C240
CLS Jan 15 2027 240.00 Call (CLS270115C00240000)
option OPRA

EOD

Aug 24, 2026

76.30-13.590%(-12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	76.3000	76.3000	76.3000	76.3000	-13.590%	1	93	0.000%
2026-08-21	88.3000	88.3000	88.3000	88.3000	-19.727%	1	92	-13.590%
2026-08-10	110.0000	110.0000	110.0000	110.0000	-4.348%	1	92	-30.636%
2026-08-06	115.0000	115.0000	115.0000	115.0000	-19.014%	6	92	-33.652%
2026-06-26	142.0000	142.0000	142.0000	142.0000	-14.251%	1	86	-46.268%
2026-06-22	165.6000	165.6000	165.6000	165.6000	-14.197%	1	87	-53.925%
2026-06-04	193.0000	193.0000	193.0000	193.0000	-19.583%	1	88	-60.466%
2026-06-03	240.0000	240.0000	240.0000	240.0000	-3.226%	1	87	-68.208%
2026-06-02	248.0000	248.0000	248.0000	248.0000	+69.515%	1	88	-69.234%
2026-05-21	146.3000	146.3000	146.3000	146.3000	+10.415%	1	88	-47.847%
2026-05-18	132.5000	132.5000	132.5000	132.5000	-24.793%	1	88	-42.415%
2026-05-11	176.1800	176.1800	176.1800	176.1800	-0.463%	1	88	-56.692%
2026-05-07	177.0000	177.0000	177.0000	177.0000	-11.809%	1	89	-56.893%
2026-05-04	200.7000	200.7000	200.7000	200.7000	-2.002%	1	90	-61.983%
2026-04-24	204.6000	204.8000	204.6000	204.8000	+4.272%	5	90	-62.744%
2026-04-22	196.4100	196.4100	196.4100	196.4100	+4.086%	10	89	-61.153%
2026-04-20	188.7000	188.7000	188.7000	188.7000	+8.949%	1	89	-59.565%
2026-04-15	185.9000	185.9000	173.2000	173.2000	-3.991%	2	89	-55.947%
2026-04-14	178.2500	186.0500	178.2500	180.4000	+19.549%	14	90	-57.705%
2026-04-10	147.0000	150.9000	147.0000	150.9000	+16.077%	2	95	-49.437%
2026-04-09	130.0000	130.0000	130.0000	130.0000	+23.810%	2	97	-41.308%
2026-04-06	102.0000	105.0000	102.0000	105.0000	-1.037%	2	99	-27.333%
2026-04-02	91.5000	106.1000	91.5000	106.1000	-1.155%	2	100	-28.087%
2026-04-01	102.2500	107.3400	102.2500	107.3400	+13.467%	5	100	-28.917%
2026-03-31	89.7000	94.6000	88.2000	94.6000	+18.994%	20	101	-19.345%
2026-03-30	84.0000	85.0000	79.5000	79.5000	-15.245%	13	111	-4.025%
2026-03-27	93.8000	93.8000	93.8000	93.8000	+0.428%	1	98	-18.657%
2026-03-26	96.4500	96.4500	93.4000	93.4000	-22.167%	3	98	-18.308%
2026-03-25	120.0000	120.0000	120.0000	120.0000	+8.040%	1	95	-36.417%
2026-03-24	109.6000	111.6600	109.6000	111.0700	+8.754%	4	96	-31.305%
2026-03-23	96.4000	104.0000	96.4000	102.1300	+14.972%	8	97	-25.291%
2026-03-20	99.3400	99.3400	87.9000	88.8300	-10.867%	10	101	-14.106%
2026-03-19	91.2000	99.6600	91.2000	99.6600	+5.875%	3	93	-23.440%
2026-03-18	96.0700	96.0700	94.1300	94.1300	-3.555%	2	96	-18.942%
2026-03-17	98.0000	100.2300	97.6000	97.6000	+10.783%	3	94	-21.824%
2026-03-12	83.2000	88.1000	83.2000	88.1000	-7.749%	4	97	-13.394%
2026-03-10	91.0000	95.5000	91.0000	95.5000	+23.226%	2	99	-20.105%
2026-03-09	79.8000	79.8000	77.5000	77.5000	+0.584%	3	99	-1.548%
2026-03-06	86.7500	87.7000	77.0500	77.0500	-11.447%	6	100	-0.973%
2026-03-05	90.0000	90.0000	82.9200	87.0100	-1.684%	4	100	-12.309%
2026-03-04	83.2500	88.5000	83.2500	88.5000	+2.371%	2	97	-13.785%
2026-03-03	82.5000	86.4500	80.7000	86.4500	-4.895%	4	98	-11.741%
2026-03-02	88.7000	96.6000	87.7000	90.9000	-7.716%	6	97	-16.062%
2026-02-26	98.7700	98.7700	98.5000	98.5000	-13.650%	2	93	-22.538%
2026-02-24	114.3300	114.3300	114.0700	114.0700	+1.585%	6	91	-33.111%
2026-02-20	112.2900	112.2900	112.2900	112.2900	-4.499%	4	91	-32.051%
2026-02-18	117.1100	117.5800	117.1100	117.5800	+9.479%	2	91	-35.108%
2026-02-13	99.6600	107.4000	99.6600	107.4000	+6.147%	19	89	-28.957%
2026-02-12	107.1000	107.8600	101.1800	101.1800	-12.550%	13	89	-24.590%
2026-02-11	118.3000	118.3000	111.4000	115.7000	-11.490%	5	77	-34.054%
2026-02-06	130.7200	130.7200	130.7200	130.7200	+12.690%	5	75	-41.631%
2026-02-05	113.4000	123.8000	113.4000	116.0000	+12.731%	3	80	-34.224%
2026-02-04	105.9000	111.4000	98.7500	102.9000	-13.942%	8	80	-25.850%
2026-02-03	119.5700	119.5700	119.5700	119.5700	+10.223%	1	79	-36.188%
2026-02-02	112.1000	112.1000	108.4800	108.4800	+0.912%	3	80	-29.664%
2026-01-30	123.5000	123.5000	107.5000	107.5000	-6.522%	2	78	-29.023%
2026-01-29	123.0000	123.0000	114.0000	115.0000	-21.587%	4	78	-33.652%
2026-01-28	146.6600	146.6600	146.6600	146.6600	+0.452%	1	79	-47.975%
2026-01-27	137.9000	146.0000	137.9000	146.0000	+13.469%	3	79	-47.740%
2026-01-26	126.8400	128.6700	126.8400	128.6700	+9.506%	2	79	-40.701%
2026-01-22	111.1300	117.5000	102.4900	117.5000	-11.581%	25	78	-35.064%
2026-01-20	128.5000	132.8900	128.5000	132.8900	-0.083%	3	82	-42.584%
2026-01-15	133.0000	133.0000	133.0000	133.0000	+3.405%	1	82	-42.632%
2026-01-14	135.5000	135.5000	126.3400	128.6200	-3.293%	13	81	-40.678%
2026-01-12	129.5000	133.0000	129.5000	133.0000	+8.571%	3	78	-42.632%
2026-01-09	125.0000	125.0000	122.5000	122.5000	+12.077%	2	80	-37.714%
2026-01-08	110.0000	110.0000	109.1000	109.3000	-11.498%	4	82	-30.192%
2026-01-06	123.5000	123.5000	123.5000	123.5000	-2.163%	1	78	-38.219%
2025-12-29	126.2300	126.2300	126.2300	126.2300	+0.278%	1	79	-39.555%
2025-12-23	129.4900	129.4900	125.5000	125.8800	-0.921%	6	79	-39.387%
2025-12-22	126.0100	127.1000	126.0100	127.0500	+11.038%	4	79	-39.945%
2025-12-19	112.4000	115.6500	112.4000	114.4200	+10.551%	3	77	-33.316%
2025-12-18	101.3800	105.0000	101.3800	103.5000	-1.868%	5	78	-26.280%
2025-12-17	101.7000	107.4400	101.7000	105.4700	-9.638%	8	74	-27.657%
2025-12-16	116.7400	116.7500	116.6600	116.7200	-10.215%	5	71	-34.630%
2025-12-15	130.0000	130.0000	130.0000	130.0000	-11.141%	1	72	-41.308%
2025-12-04	146.3000	146.3000	146.3000	146.3000	-5.910%	1	71	-47.847%
2025-12-02	155.4900	155.4900	155.4900	155.4900	+32.897%	1	71	-50.929%
2025-11-21	109.6300	117.0000	105.5000	117.0000	-8.019%	6	71	-34.786%
2025-11-20	127.2000	127.2000	127.2000	127.2000	-7.826%	18	71	-40.016%
2025-11-14	138.0000	138.0000	138.0000	138.0000	+10.409%	1	71	-44.710%
2025-11-13	125.0000	125.0000	124.9900	124.9900	-19.163%	20	70	-38.955%
2025-11-11	154.6200	154.6200	154.6200	154.6200	+7.092%	1	53	-50.653%
2025-11-07	150.5000	150.5000	133.7500	144.3800	-10.211%	3	53	-47.153%
2025-11-03	160.8000	160.8000	160.8000	160.8000	+0.149%	3	53	-52.550%
2025-10-31	167.8800	167.8800	160.5600	160.5600	+0.350%	2	53	-52.479%
2025-10-29	160.0000	160.0000	160.0000	160.0000	+12.084%	1	55	-52.313%
2025-10-28	160.7000	160.7000	142.7500	142.7500	+12.402%	4	56	-46.550%
2025-10-27	127.0000	127.0000	127.0000	127.0000	+16.183%	2	55	-39.921%
2025-10-23	109.3100	109.3100	109.3100	109.3100	+12.401%	1	55	-30.199%
2025-10-21	94.5000	97.2500	94.5000	97.2500	-9.720%	4	54	-21.542%
2025-10-17	109.9000	109.9000	107.7200	107.7200	-1.850%	5	55	-29.168%
2025-10-16	108.4800	110.9800	105.9200	109.7500	+19.203%	9	58	-30.478%
2025-10-15	92.0700	92.0700	92.0700	92.0700	+8.318%	1	59	-17.128%
2025-10-14	78.0000	85.0000	78.0000	85.0000	-10.526%	2	59	-10.235%
2025-10-13	94.8100	95.0000	94.8100	95.0000	+13.772%	2	58	-19.684%
2025-10-09	83.5000	83.5000	83.5000	83.5000	+0.602%	1	59	-8.623%
2025-10-08	77.0000	83.0000	77.0000	83.0000	+13.683%	2	58	-8.072%
2025-10-07	74.3000	74.3000	71.0000	73.0100	-5.182%	6	59	+4.506%
2025-10-06	74.7000	77.0000	74.7000	77.0000	+10.016%	2	62	-0.909%
2025-10-03	79.5800	79.5800	69.9900	69.9900	-15.112%	19	61	+9.016%
2025-10-02	82.4500	82.4500	82.4500	82.4500	+1.790%	1	48	-7.459%
2025-10-01	81.0000	81.0000	81.0000	81.0000	+8.871%	1	48	-5.802%
2025-09-26	74.4000	74.4000	74.4000	74.4000	-6.297%	10	47	+2.554%
2025-09-25	67.6000	79.4000	64.3000	79.4000	+0.825%	3	37	-3.904%
2025-09-24	78.7500	78.7500	78.7500	78.7500	-11.397%	1	38	-3.111%
2025-09-23	86.4400	88.8800	86.4400	88.8800	+7.084%	10	37	-14.154%
2025-09-22	83.0000	83.0000	83.0000	83.0000	+3.750%	1	35	-8.072%
2025-09-19	80.0000	80.0000	80.0000	80.0000	-3.030%	1	34	-4.625%
2025-09-18	80.3200	82.5000	80.3200	82.5000	+2.548%	4	35	-7.515%
2025-09-17	79.0000	80.4500	76.6500	80.4500	-5.353%	13	33	-5.158%
2025-09-16	85.0000	85.0000	85.0000	85.0000	+13.273%	1	37	-10.235%
2025-09-15	75.0400	75.0400	75.0400	75.0400	-0.819%	4	37	+1.679%
2025-09-12	78.8000	78.8000	74.0000	75.6600	-7.200%	12	37	+0.846%
2025-09-11	81.5700	81.5700	78.6400	81.5300	+5.828%	7	42	-6.415%
2025-09-09	80.9000	80.9000	77.0400	77.0400	-1.860%	10	40	-0.961%
2025-09-08	83.8300	83.9500	78.5000	78.5000	+5.511%	10	45	-2.803%
2025-09-05	78.7200	79.0000	74.4000	74.4000	+25.358%	8	49	+2.554%
2025-09-04	59.3500	59.3500	59.3500	59.3500	+10.624%	2	52	+28.559%
2025-09-03	54.1500	54.7000	53.2900	53.6500	+21.766%	11	54	+42.218%
2025-09-02	39.2200	44.0600	39.2200	44.0600	-8.208%	2	49	+73.173%
2025-08-29	48.0000	48.0000	48.0000	48.0000	+26.316%	1	48	+58.958%
2025-08-20	35.4000	38.0000	34.9200	38.0000	-5.237%	6	48	+100.789%
2025-08-19	43.2900	43.2900	40.1000	40.1000	-14.499%	3	47	+90.274%
2025-08-18	46.9000	46.9000	46.9000	46.9000	-18.914%	1	48	+62.687%
2025-08-12	55.5500	57.8400	55.5500	57.8400	+5.682%	8	49	+31.916%
2025-08-08	55.1400	55.1400	54.0500	54.7300	+10.054%	8	46	+39.412%
2025-08-07	49.9500	49.9500	49.7300	49.7300	-0.040%	3	43	+53.429%
2025-08-06	48.9500	49.7500	48.9000	49.7500	-4.087%	4	41	+53.367%
2025-08-04	50.5900	52.0500	50.5900	51.8700	+7.391%	14	39	+47.099%
2025-08-01	48.3000	48.3000	48.3000	48.3000	-13.285%	2	49	+57.971%
2025-07-31	55.7000	55.7000	55.7000	55.7000	+5.653%	5	49	+36.984%
2025-07-30	53.5000	56.7000	52.6500	52.7200	+0.228%	18	49	+44.727%
2025-07-29	53.0000	54.4300	52.1300	52.6000	+60.611%	39	45	+45.057%
2025-07-28	32.3500	32.7500	32.3500	32.7500	+8.015%	2	12	+132.977%
2025-07-24	30.3200	30.3200	30.3200	30.3200	-2.914%	6	10	+151.649%
2025-07-23	29.4100	31.2300	29.4100	31.2300	0.000%	10	10	+144.316%