Dark

CLS20270115C250
CLS Jan 15 2027 250.00 Call (CLS270115C00250000)
option OPRA

EOD

Aug 21, 2026

78.27-5.471%(-4.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	76.5000	78.2700	76.5000	78.2700	-5.471%	3	539	0.000%
2026-08-19	86.0000	86.0000	82.8000	82.8000	-25.203%	9	537	-5.471%
2026-08-12	105.7300	110.7000	105.7300	110.7000	+19.676%	2	535	-29.295%
2026-08-11	93.5000	94.0000	92.5000	92.5000	-2.065%	5	535	-15.384%
2026-08-07	94.4500	94.4500	94.4500	94.4500	-36.329%	2	535	-17.131%
2026-08-05	148.3400	148.3400	148.3400	148.3400	-1.631%	1	537	-47.236%
2026-08-04	149.9700	150.8000	149.9700	150.8000	+21.124%	2	538	-48.097%
2026-08-03	104.1500	124.5000	104.1500	124.5000	-0.400%	4	540	-37.133%
2026-07-29	126.2900	126.2900	125.0000	125.0000	+2.258%	2	538	-37.384%
2026-07-28	122.2400	122.2400	122.2400	122.2400	+13.343%	2	539	-35.970%
2026-07-24	109.0000	109.2000	107.6000	107.8500	-13.505%	20	541	-27.427%
2026-07-22	126.8100	126.8100	124.6900	124.6900	+8.729%	2	530	-37.228%
2026-07-21	114.6800	114.6800	114.6800	114.6800	+16.002%	1	528	-31.749%
2026-07-16	98.8600	98.8600	98.8600	98.8600	-17.458%	1	528	-20.827%
2026-07-15	119.7700	119.7700	119.7700	119.7700	-13.185%	1	528	-34.650%
2026-07-14	137.9600	137.9600	137.9600	137.9600	+5.960%	1	527	-43.266%
2026-07-13	130.2000	130.2000	130.2000	130.2000	-10.145%	1	527	-39.885%
2026-07-09	144.9000	144.9000	144.9000	144.9000	+12.719%	1	528	-45.983%
2026-07-02	139.1000	139.1000	128.5500	128.5500	-10.092%	2	528	-39.113%
2026-06-30	142.9800	142.9800	142.9800	142.9800	+5.598%	2	528	-45.258%
2026-06-29	124.8000	135.4000	124.8000	135.4000	-8.625%	2	526	-42.194%
2026-06-25	145.0000	148.1800	145.0000	148.1800	+4.684%	2	524	-47.179%
2026-06-23	141.5500	141.5500	141.5500	141.5500	-19.045%	1	523	-44.705%
2026-06-12	174.8500	174.8500	174.8500	174.8500	+4.077%	1	522	-55.236%
2026-06-05	168.0000	168.0000	168.0000	168.0000	-10.804%	1	522	-53.411%
2026-06-04	188.3500	188.3500	188.3500	188.3500	-21.192%	1	523	-58.444%
2026-06-03	236.0000	239.0000	228.0000	239.0000	-2.873%	3	523	-67.251%
2026-06-02	235.5600	246.0700	235.5600	246.0700	+21.823%	20	522	-68.192%
2026-06-01	187.0000	201.9900	187.0000	201.9900	+36.942%	16	539	-61.251%
2026-05-27	147.5000	147.5000	147.5000	147.5000	+1.375%	2	525	-46.936%
2026-05-22	145.5000	145.5000	145.5000	145.5000	+6.828%	1	527	-46.206%
2026-05-21	136.2000	136.2000	136.2000	136.2000	-6.069%	1	527	-42.533%
2026-05-20	138.7000	145.0000	138.7000	145.0000	+7.695%	2	527	-46.021%
2026-05-19	119.2000	134.6400	119.2000	134.6400	+1.615%	2	525	-41.867%
2026-05-18	132.5000	132.5000	132.5000	132.5000	-14.643%	1	525	-40.928%
2026-05-13	155.2300	155.2300	155.2300	155.2300	+2.462%	1	525	-49.578%
2026-05-12	151.5000	151.5000	151.5000	151.5000	-7.424%	1	524	-48.337%
2026-05-08	160.4800	163.6500	160.4800	163.6500	-7.595%	6	524	-52.172%
2026-05-07	175.4000	177.1000	174.9000	177.1000	-13.186%	6	525	-55.805%
2026-05-05	202.4600	205.0000	202.4600	204.0000	+1.065%	3	524	-61.632%
2026-05-01	195.6500	206.8000	195.0000	201.8500	+5.476%	29	520	-61.224%
2026-04-30	180.9000	191.3700	180.9000	191.3700	+23.457%	3	520	-59.100%
2026-04-29	157.0800	157.0800	155.0100	155.0100	+1.980%	6	519	-49.506%
2026-04-28	166.0000	166.0000	144.8600	152.0000	-26.192%	10	517	-48.507%
2026-04-27	205.4200	205.9400	205.3500	205.9400	+3.539%	3	512	-61.994%
2026-04-24	193.4000	198.9000	193.4000	198.9000	+13.204%	7	513	-60.649%
2026-04-23	175.7000	175.7000	175.7000	175.7000	-4.511%	2	513	-55.452%
2026-04-17	177.8200	184.0000	177.8200	184.0000	+5.747%	10	513	-57.462%
2026-04-16	172.5000	174.0000	172.5000	174.0000	+1.754%	2	521	-55.017%
2026-04-15	174.2300	174.2300	171.0000	171.0000	-2.146%	3	522	-54.228%
2026-04-14	166.6600	174.7500	166.6600	174.7500	+15.728%	6	524	-55.210%
2026-04-13	151.0000	151.0000	151.0000	151.0000	+1.200%	3	525	-48.166%
2026-04-10	147.0000	149.2100	145.9500	149.2100	+18.421%	6	526	-47.544%
2026-04-09	121.9000	126.0000	121.9000	126.0000	+5.044%	2	526	-37.881%
2026-04-08	115.7000	120.0000	112.0500	119.9500	+18.177%	19	526	-34.748%
2026-04-07	106.0000	106.0000	101.5000	101.5000	+0.895%	3	532	-22.887%
2026-04-02	102.7000	102.7000	100.6000	100.6000	-0.887%	2	533	-22.197%
2026-04-01	101.0000	101.5000	101.0000	101.5000	+11.538%	3	533	-22.887%
2026-03-31	80.7000	91.0000	80.7000	91.0000	+22.033%	18	533	-13.989%
2026-03-30	83.1600	83.2000	74.5700	74.5700	-16.969%	18	533	+4.962%
2026-03-27	93.2000	93.2000	89.8100	89.8100	-0.653%	3	522	-12.849%
2026-03-26	93.5000	95.3000	90.4000	90.4000	-18.042%	9	523	-13.418%
2026-03-25	110.7800	113.5000	110.3000	110.3000	+1.472%	6	516	-29.039%
2026-03-24	99.1000	108.7000	99.0000	108.7000	+12.062%	24	516	-27.994%
2026-03-23	91.0000	101.5000	91.0000	97.0000	+13.690%	127	534	-19.309%
2026-03-20	92.0000	92.0000	83.8000	85.3200	-10.939%	23	620	-8.263%
2026-03-19	84.3000	95.8000	81.7000	95.8000	+7.907%	26	604	-18.299%
2026-03-18	96.3000	96.3000	88.7800	88.7800	-5.804%	11	603	-11.838%
2026-03-17	85.8000	95.5300	85.8000	94.2500	+9.212%	75	600	-16.955%
2026-03-16	88.5000	91.9000	86.0500	86.3000	+5.244%	32	551	-9.305%
2026-03-13	83.5000	86.0000	82.0000	82.0000	-0.606%	74	562	-4.549%
2026-03-12	79.5000	82.5000	78.5000	82.5000	-1.786%	3	603	-5.127%
2026-03-11	85.4500	87.0000	84.0000	84.0000	-1.984%	6	603	-6.821%
2026-03-10	87.3000	92.0000	85.7000	85.7000	+0.469%	15	604	-8.670%
2026-03-09	71.3600	85.3000	71.3600	85.3000	+16.849%	11	605	-8.242%
2026-03-06	80.6500	80.8500	73.0000	73.0000	-14.118%	10	601	+7.219%
2026-03-05	85.4000	90.4000	78.9000	85.0000	-3.573%	21	599	-7.918%
2026-03-04	84.0000	88.6000	84.0000	88.1500	+7.895%	5	587	-11.208%
2026-03-03	78.6500	81.7000	76.0000	81.7000	-5.000%	23	586	-4.198%
2026-03-02	88.8000	93.0000	83.7500	86.0000	-8.021%	35	574	-8.988%
2026-02-27	92.7000	93.5100	90.0000	93.5000	-1.111%	144	557	-16.289%
2026-02-26	107.0000	107.0000	91.3200	94.5500	-12.937%	105	481	-17.218%
2026-02-25	108.6000	108.6000	108.6000	108.6000	-0.912%	1	397	-27.928%
2026-02-24	110.7000	110.7000	109.6000	109.6000	+1.840%	2	397	-28.586%
2026-02-23	107.6200	107.6200	107.6200	107.6200	+0.919%	1	395	-27.272%
2026-02-20	104.9300	110.5000	104.9300	106.6400	+2.756%	5	396	-26.604%
2026-02-19	97.6000	103.7800	97.5000	103.7800	-1.956%	8	396	-24.581%
2026-02-18	107.0000	111.8900	105.8500	105.8500	+0.618%	6	394	-26.056%
2026-02-17	94.1000	107.0000	94.1000	105.2000	+5.042%	51	391	-25.599%
2026-02-13	100.0000	101.9500	100.0000	100.1500	+2.718%	28	439	-21.847%
2026-02-12	103.5000	107.4600	97.5000	97.5000	-11.765%	56	439	-19.723%
2026-02-11	106.5000	110.5000	102.0000	110.5000	-2.212%	18	381	-29.167%
2026-02-10	120.9000	120.9000	113.0000	113.0000	-12.403%	2	379	-30.735%
2026-02-09	126.7700	129.0000	126.7700	129.0000	+3.200%	6	377	-39.326%
2026-02-06	125.5000	128.0000	120.0000	125.0000	+9.794%	12	378	-37.384%
2026-02-05	103.8000	118.2400	103.8000	113.8500	+17.250%	12	381	-31.252%
2026-02-04	103.7500	103.7500	97.1000	97.1000	-8.826%	13	389	-19.392%
2026-02-03	113.8000	113.8000	104.1000	106.5000	+2.789%	11	388	-26.507%
2026-02-02	104.0000	111.4000	103.6100	103.6100	+1.330%	9	384	-24.457%
2026-01-30	110.6000	110.6000	102.2500	102.2500	-11.087%	11	378	-23.452%
2026-01-29	133.2000	133.2000	106.3400	115.0000	-23.992%	48	367	-31.939%
2026-01-28	141.7500	151.5100	141.7500	151.3000	+7.687%	6	337	-48.268%
2026-01-27	130.0000	142.0000	130.0000	140.5000	+13.489%	27	339	-44.292%
2026-01-26	119.5800	123.8000	119.5800	123.8000	+4.915%	7	343	-36.777%
2026-01-23	102.5000	118.0000	99.0000	118.0000	+6.306%	24	343	-33.669%
2026-01-22	115.5000	116.3000	97.9000	111.0000	-8.302%	62	337	-29.486%
2026-01-21	123.0000	127.0000	117.6500	121.0500	-5.430%	6	318	-35.341%
2026-01-20	131.9000	131.9000	128.0000	128.0000	+6.092%	2	317	-38.852%
2026-01-16	117.6500	120.6500	117.6500	120.6500	-8.390%	2	315	-35.126%
2026-01-15	131.7000	131.7000	131.7000	131.7000	+7.335%	1	315	-40.569%
2026-01-14	127.0000	127.0000	122.7000	122.7000	-12.357%	3	314	-36.210%
2026-01-13	129.0000	142.0000	129.0000	140.0000	+10.724%	9	312	-44.093%
2026-01-12	121.4000	126.4400	121.4000	126.4400	+7.746%	10	312	-38.097%
2026-01-09	117.0000	120.5000	115.7000	117.3500	+7.316%	10	314	-33.302%
2026-01-08	123.5000	123.5000	105.3000	109.3500	-12.204%	20	317	-28.422%
2026-01-07	117.2000	125.0000	117.2000	124.5500	+3.190%	6	311	-37.158%
2026-01-06	97.2000	121.1000	97.0000	120.7000	+12.279%	14	312	-35.153%
2026-01-05	115.7100	115.7100	107.5000	107.5000	-9.283%	14	300	-27.191%
2026-01-02	118.5000	118.5000	118.5000	118.5000	+3.367%	3	300	-33.949%
2025-12-31	114.8900	114.8900	114.6400	114.6400	-5.021%	3	301	-31.725%
2025-12-30	122.0000	122.0000	120.7000	120.7000	-1.066%	3	301	-35.153%
2025-12-29	122.0000	122.0000	122.0000	122.0000	-0.489%	1	304	-35.844%
2025-12-26	123.6600	123.6600	122.6000	122.6000	-1.431%	5	304	-36.158%
2025-12-24	125.0600	127.7000	124.3800	124.3800	+2.981%	9	308	-37.072%
2025-12-23	124.0000	124.5600	120.7800	120.7800	-1.324%	13	308	-35.196%
2025-12-22	121.1000	122.7000	116.5000	122.4000	+8.936%	31	310	-36.054%
2025-12-19	104.5000	112.4000	104.5000	112.3600	+14.653%	74	330	-30.340%
2025-12-18	112.4000	112.4000	95.8000	98.0000	-3.922%	103	343	-20.133%
2025-12-17	106.3800	106.3800	95.5000	102.0000	-9.067%	435	315	-23.265%
2025-12-16	119.4800	122.0000	111.9700	112.1700	-12.470%	28	132	-30.222%
2025-12-15	128.5900	130.1000	127.6300	128.1500	+0.117%	18	129	-38.923%
2025-12-12	135.5000	135.5000	125.9100	128.0000	-16.066%	15	130	-38.852%
2025-12-10	152.4300	152.5000	152.4300	152.5000	-0.651%	3	119	-48.675%
2025-12-09	153.5000	153.5000	153.5000	153.5000	+1.253%	1	116	-49.010%
2025-12-08	149.7000	151.6000	149.1000	151.6000	+8.783%	3	115	-48.371%
2025-12-04	139.0000	139.3600	139.0000	139.3600	+7.134%	3	114	-43.836%
2025-12-03	130.0800	130.0800	130.0800	130.0800	-6.919%	1	111	-39.829%
2025-12-01	139.7500	139.7500	139.7500	139.7500	-9.576%	1	110	-43.993%
2025-11-28	155.0000	155.0000	154.5500	154.5500	+3.116%	4	109	-49.356%
2025-11-26	139.5000	149.8800	139.5000	149.8800	+7.827%	3	108	-47.778%
2025-11-24	124.7500	139.0000	124.7500	139.0000	+23.282%	5	108	-43.691%
2025-11-21	102.8000	112.7500	102.7100	112.7500	-0.538%	17	108	-30.581%
2025-11-20	144.5000	144.5000	113.3600	113.3600	-16.030%	7	109	-30.954%
2025-11-19	146.8000	146.8000	134.9000	135.0000	+1.887%	7	106	-42.022%
2025-11-17	136.0600	136.0600	132.5000	132.5000	+11.148%	5	105	-40.928%
2025-11-13	123.7000	123.7000	115.0000	119.2100	-23.259%	46	104	-34.343%
2025-11-10	155.3400	155.3400	155.3400	155.3400	+15.494%	2	81	-49.614%
2025-11-07	140.0000	140.0000	125.0000	134.5000	-17.737%	8	81	-41.807%
2025-11-05	155.0000	163.5000	155.0000	163.5000	+5.145%	6	83	-52.128%
2025-11-04	153.5000	155.5000	153.5000	155.5000	-1.893%	2	79	-49.666%
2025-11-03	153.0000	158.5000	153.0000	158.5000	+3.257%	6	74	-50.618%
2025-10-31	153.5000	153.5000	153.5000	153.5000	-0.583%	1	74	-49.010%
2025-10-30	147.0300	158.5700	147.0300	154.4000	+2.762%	12	73	-49.307%
2025-10-29	156.0000	158.0000	150.2500	150.2500	+3.556%	4	64	-47.907%
2025-10-28	158.0000	158.0000	139.7500	145.0900	+19.170%	4	63	-46.054%
2025-10-27	123.0000	123.0000	121.5000	121.7500	+3.617%	7	60	-35.713%
2025-10-24	116.5800	117.5000	116.5000	117.5000	+11.164%	3	60	-33.387%
2025-10-23	104.7800	105.7000	104.7800	105.7000	+3.475%	5	63	-25.951%
2025-10-22	98.0000	102.1500	98.0000	102.1500	+12.253%	2	58	-23.377%
2025-10-21	94.5500	94.5500	91.0000	91.0000	-7.143%	9	56	-13.989%
2025-10-20	105.0000	105.0000	98.0000	98.0000	-4.390%	4	63	-20.133%
2025-10-16	109.8000	109.8000	101.7700	102.5000	+15.571%	3	67	-23.639%
2025-10-15	88.6900	88.6900	88.6900	88.6900	+8.795%	1	68	-11.749%
2025-10-14	74.5000	81.5200	74.5000	81.5200	-11.333%	7	67	-3.987%
2025-10-13	90.5000	91.9400	90.5000	91.9400	+9.452%	4	65	-14.868%
2025-10-10	84.0000	84.0000	84.0000	84.0000	+6.734%	1	68	-6.821%
2025-10-09	80.5000	80.5000	78.7000	78.7000	-1.809%	2	68	-0.546%
2025-10-08	76.9000	80.1500	76.4500	80.1500	+19.094%	7	67	-2.346%
2025-10-07	73.6000	73.6000	67.3000	67.3000	-14.049%	6	63	+16.300%
2025-10-02	81.1900	81.1900	78.3000	78.3000	+2.020%	5	62	-0.038%
2025-10-01	70.6000	76.7500	70.6000	76.7500	+1.481%	12	60	+1.980%
2025-09-29	79.0000	79.0000	75.6300	75.6300	+2.898%	5	61	+3.491%
2025-09-26	70.4200	73.5000	70.4200	73.5000	+11.364%	14	59	+6.490%
2025-09-25	66.0000	66.0000	66.0000	66.0000	-19.864%	1	57	+18.591%
2025-09-23	84.5000	84.5000	82.3600	82.3600	+5.320%	3	57	-4.966%
2025-09-22	81.5000	81.5000	78.2000	78.2000	+0.579%	15	58	+0.090%
2025-09-19	77.7500	77.7500	77.7500	77.7500	-4.951%	1	56	+0.669%
2025-09-16	81.8000	81.8000	81.8000	81.8000	+5.780%	1	56	-4.315%
2025-09-15	76.5200	77.3300	76.5200	77.3300	+8.154%	22	56	+1.216%
2025-09-12	71.5000	71.5000	71.5000	71.5000	-4.130%	1	48	+9.469%
2025-09-11	80.1000	80.1000	74.5800	74.5800	-3.531%	7	48	+4.948%
2025-09-10	79.0000	79.0000	75.3000	77.3100	+6.561%	4	43	+1.242%
2025-09-09	77.0000	77.0000	72.5500	72.5500	-5.779%	5	41	+7.884%
2025-09-08	78.3300	78.3300	76.9500	77.0000	+11.111%	10	39	+1.649%
2025-09-05	76.0000	76.0000	69.3000	69.3000	+21.154%	7	37	+12.944%
2025-09-04	56.2000	57.2000	56.2000	57.2000	+9.369%	3	32	+36.836%
2025-09-03	46.8000	52.3000	46.8000	52.3000	+27.654%	4	29	+49.656%
2025-09-02	40.9700	40.9700	40.9700	40.9700	-3.373%	1	29	+91.042%
2025-08-29	46.7200	46.7200	42.0000	42.4000	-5.357%	6	29	+84.599%
2025-08-27	44.8000	44.8000	44.8000	44.8000	+2.752%	1	29	+74.710%
2025-08-26	41.7600	43.6000	41.7600	43.6000	+10.380%	2	28	+79.518%
2025-08-22	39.0000	39.5000	39.0000	39.5000	+12.536%	2	28	+98.152%
2025-08-20	35.1000	35.1000	35.1000	35.1000	-7.388%	20	27	+122.991%
2025-08-19	39.0000	39.0000	37.9000	37.9000	-10.402%	2	10	+106.517%
2025-08-18	42.3000	42.3000	42.3000	42.3000	-3.864%	1	9	+85.035%
2025-08-14	44.0000	44.0000	44.0000	44.0000	-10.751%	1	9	+77.886%
2025-08-13	50.0000	50.0000	49.3000	49.3000	-5.880%	2	8	+58.763%
2025-08-12	51.8000	52.3800	51.8000	52.3800	+5.181%	2	6	+49.427%
2025-08-07	49.8000	49.8000	49.8000	49.8000	+11.910%	7	4	+57.169%
2025-08-05	44.5000	44.5000	44.5000	44.5000	-8.058%	1	7	+75.888%
2025-08-04	47.3000	48.4000	47.3000	48.4000	-4.536%	2	6	+61.715%
2025-07-31	53.5000	53.5000	50.7000	50.7000	0.000%	4	4	+54.379%