Dark

CLS20270115C260
CLS Jan 15 2027 260.00 Call (CLS270115C00260000)
option OPRA

EOD

Aug 24, 2026

64.80-7.824%(-5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	64.8000	64.8000	64.8000	64.8000	-7.824%	1	147	0.000%
2026-08-21	70.3000	70.3000	70.3000	70.3000	-5.013%	1	148	-7.824%
2026-08-20	72.9000	74.0100	72.9000	74.0100	-3.255%	3	148	-12.444%
2026-08-19	76.5000	76.5000	76.5000	76.5000	-10.735%	2	146	-15.294%
2026-08-18	97.3000	97.3000	85.7000	85.7000	-41.221%	3	146	-24.387%
2026-08-05	145.8000	145.8000	145.8000	145.8000	+22.521%	2	143	-55.556%
2026-07-22	119.0000	119.0000	119.0000	119.0000	-2.746%	1	145	-45.546%
2026-06-29	122.4600	122.4600	122.3600	122.3600	-7.443%	5	146	-47.042%
2026-06-23	132.2000	132.2000	132.2000	132.2000	-8.934%	1	146	-50.983%
2026-06-22	145.1700	145.1700	145.1700	145.1700	-4.039%	1	146	-55.363%
2026-06-11	147.0000	151.2800	147.0000	151.2800	+0.518%	4	146	-57.166%
2026-06-09	150.5000	150.5000	150.5000	150.5000	-18.472%	1	146	-56.944%
2026-06-04	184.6000	184.6000	184.6000	184.6000	-17.220%	1	146	-64.897%
2026-06-03	230.0600	230.0600	223.0000	223.0000	-6.749%	8	147	-70.942%
2026-06-02	228.3500	239.1400	228.3500	239.1400	+22.636%	2	150	-72.903%
2026-06-01	195.0000	195.0000	195.0000	195.0000	+19.485%	1	152	-66.769%
2026-05-29	163.2000	163.2000	163.2000	163.2000	+31.932%	1	153	-60.294%
2026-05-18	123.7000	123.7000	123.7000	123.7000	-11.989%	1	153	-47.615%
2026-05-15	140.5500	140.5500	140.5500	140.5500	-2.396%	1	154	-53.895%
2026-05-12	148.0000	148.0000	144.0000	144.0000	-10.062%	4	154	-55.000%
2026-05-11	160.1100	160.1100	160.1100	160.1100	-4.979%	1	154	-59.528%
2026-04-30	168.5000	168.5000	168.5000	168.5000	+21.267%	1	154	-61.543%
2026-04-28	160.0000	169.0000	138.9500	138.9500	-26.540%	6	154	-53.365%
2026-04-24	189.1500	189.1500	189.1500	189.1500	+10.614%	1	154	-65.741%
2026-04-23	171.0000	171.0000	171.0000	171.0000	-5.420%	2	155	-62.105%
2026-04-22	180.8000	180.8000	180.8000	180.8000	+6.097%	1	153	-64.159%
2026-04-17	170.4100	170.4100	170.4100	170.4100	+4.578%	1	154	-61.974%
2026-04-16	166.5000	166.5000	162.9500	162.9500	-1.248%	4	154	-60.233%
2026-04-15	165.0100	165.0100	165.0100	165.0100	-1.780%	1	158	-60.730%
2026-04-14	173.1500	173.1500	168.0000	168.0000	+9.233%	2	158	-61.429%
2026-04-13	150.0000	153.8000	150.0000	153.8000	+9.638%	2	159	-57.867%
2026-04-10	131.0000	140.2800	130.3000	140.2800	+21.930%	9	159	-53.807%
2026-04-09	115.0500	115.0500	115.0500	115.0500	+1.187%	1	159	-43.677%
2026-04-08	113.0000	113.7000	113.0000	113.7000	+13.700%	4	159	-43.008%
2026-04-07	100.0000	100.0000	100.0000	100.0000	+5.263%	1	159	-35.200%
2026-04-06	100.3000	100.3000	95.0000	95.0000	-2.304%	2	159	-31.789%
2026-04-02	82.7000	97.2400	82.6400	97.2400	-0.308%	7	158	-33.361%
2026-04-01	95.9000	98.0000	95.9000	97.5400	+14.888%	5	158	-33.566%
2026-03-31	81.0500	84.9000	78.0000	84.9000	+20.000%	10	158	-23.675%
2026-03-30	80.7500	80.7500	70.7500	70.7500	-19.602%	60	160	-8.410%
2026-03-27	82.3000	88.0000	82.0600	88.0000	+1.149%	5	178	-26.364%
2026-03-26	91.3800	91.3800	87.0000	87.0000	-16.475%	3	179	-25.517%
2026-03-25	107.1300	108.1000	104.1600	104.1600	+0.920%	4	179	-37.788%
2026-03-24	95.5000	103.2100	95.5000	103.2100	+11.941%	10	180	-37.215%
2026-03-23	92.5000	92.8500	91.1000	92.2000	+13.477%	7	185	-29.718%
2026-03-19	81.2500	81.2500	81.2500	81.2500	-9.622%	1	187	-20.246%
2026-03-18	92.0000	92.0000	89.7000	89.9000	+1.904%	3	187	-27.920%
2026-03-17	88.0000	91.1000	88.0000	88.2200	+4.563%	15	190	-26.547%
2026-03-16	87.2000	88.2000	84.3700	84.3700	+6.126%	3	195	-23.195%
2026-03-13	79.5000	79.5000	79.5000	79.5000	-2.214%	4	197	-18.491%
2026-03-11	81.8000	81.8000	81.2500	81.3000	-1.812%	3	201	-20.295%
2026-03-10	85.0000	85.0000	82.8000	82.8000	+3.113%	7	199	-21.739%
2026-03-09	66.0000	80.3000	66.0000	80.3000	+15.789%	5	203	-19.303%
2026-03-06	74.0000	77.8600	69.3500	69.3500	-11.147%	4	203	-6.561%
2026-03-05	81.4600	84.0000	77.1200	78.0500	-6.917%	7	203	-16.976%
2026-03-04	76.0000	83.8500	76.0000	83.8500	+11.060%	7	200	-22.719%
2026-03-03	75.6000	77.3500	72.7200	75.5000	-9.754%	15	194	-14.172%
2026-03-02	80.0000	86.8000	80.0000	83.6600	-6.169%	9	192	-22.544%
2026-02-27	87.0000	89.1600	86.4600	89.1600	+0.090%	10	183	-27.322%
2026-02-26	95.1300	95.1300	87.3000	89.0800	-14.593%	27	177	-27.256%
2026-02-25	104.3000	104.3000	104.3000	104.3000	-3.871%	1	162	-37.872%
2026-02-24	107.5000	109.2500	107.5000	108.5000	+6.164%	4	162	-40.276%
2026-02-23	104.6000	104.6000	102.2000	102.2000	-2.276%	6	165	-36.595%
2026-02-20	105.0000	105.0100	103.8000	104.5800	+3.238%	6	170	-38.038%
2026-02-19	94.2500	101.3000	94.0000	101.3000	-5.977%	9	170	-36.032%
2026-02-18	104.0000	108.0000	104.0000	107.7400	+7.740%	12	164	-39.855%
2026-02-17	90.0000	102.7800	90.0000	100.0000	+4.417%	12	166	-35.200%
2026-02-13	92.0000	97.1000	92.0000	95.7700	+2.813%	6	171	-32.338%
2026-02-12	99.2500	101.5000	92.9000	93.1500	-11.790%	38	171	-30.435%
2026-02-11	108.0000	108.0000	98.0000	105.6000	-2.267%	43	148	-38.636%
2026-02-10	109.5000	109.5000	108.0500	108.0500	-13.904%	3	112	-40.028%
2026-02-09	122.3000	125.5000	120.0000	125.5000	+4.444%	8	110	-48.367%
2026-02-06	120.0000	120.1600	120.0000	120.1600	+6.383%	2	111	-46.072%
2026-02-05	106.2500	113.8100	103.9700	112.9500	+25.696%	21	111	-42.629%
2026-02-04	97.3000	97.3000	89.8600	89.8600	-18.309%	10	118	-27.888%
2026-02-03	101.5000	110.0000	101.2000	110.0000	+4.434%	6	110	-41.091%
2026-02-02	105.3300	105.3300	105.3300	105.3300	+7.480%	2	109	-38.479%
2026-01-30	99.1100	99.1100	98.0000	98.0000	-8.411%	2	109	-33.878%
2026-01-29	125.0000	125.0000	101.7900	107.0000	-26.833%	78	107	-39.439%
2026-01-28	135.5000	146.2400	135.1600	146.2400	+7.514%	8	95	-55.689%
2026-01-27	123.8700	138.0000	123.8700	136.0200	+14.688%	4	93	-52.360%
2026-01-26	117.2000	118.6000	115.8000	118.6000	+4.493%	4	96	-45.363%
2026-01-23	100.0000	113.5000	95.0000	113.5000	+6.075%	62	96	-42.907%
2026-01-22	105.0000	111.0000	95.0000	107.0000	-11.203%	53	81	-39.439%
2026-01-21	112.0000	121.6000	112.0000	120.5000	-2.666%	4	77	-46.224%
2026-01-20	119.0000	123.8000	118.0000	123.8000	+0.650%	4	77	-47.658%
2026-01-16	120.6900	123.0000	118.0000	123.0000	-3.150%	24	88	-47.317%
2026-01-15	125.0000	130.0000	125.0000	127.0000	+3.673%	5	88	-48.976%
2026-01-14	130.5000	130.5000	120.0000	122.5000	-9.594%	5	88	-47.102%
2026-01-13	135.5000	135.5000	135.5000	135.5000	+11.477%	1	84	-52.177%
2026-01-12	119.0000	121.5500	119.0000	121.5500	+4.784%	3	84	-46.689%
2026-01-09	105.6000	117.0000	105.6000	116.0000	+15.136%	7	84	-44.138%
2026-01-08	106.0000	106.0000	100.7500	100.7500	-12.391%	6	88	-35.682%
2026-01-07	115.0000	115.0000	115.0000	115.0000	-0.519%	2	84	-43.652%
2026-01-06	96.5000	116.0000	93.0000	115.6000	+11.154%	24	84	-43.945%
2026-01-05	115.0000	115.0000	104.0000	104.0000	-7.965%	10	70	-37.692%
2026-01-02	112.0000	113.0000	112.0000	113.0000	-0.877%	2	70	-42.655%
2025-12-31	113.5000	114.0000	113.5000	114.0000	+0.105%	6	74	-43.158%
2025-12-30	113.8800	113.8800	113.8800	113.8800	-1.828%	1	74	-43.098%
2025-12-29	116.0000	116.0000	116.0000	116.0000	-2.143%	1	75	-44.138%
2025-12-26	118.6300	118.6300	118.5400	118.5400	-1.019%	2	75	-45.335%
2025-12-24	119.7500	119.7600	119.7400	119.7600	+3.081%	4	75	-45.892%
2025-12-23	119.1300	119.6000	115.1000	116.1800	-1.039%	7	75	-44.224%
2025-12-22	118.0000	118.0000	114.5000	117.4000	+9.720%	15	77	-44.804%
2025-12-19	100.0000	107.0000	100.0000	107.0000	+14.316%	23	77	-39.439%
2025-12-18	103.8000	105.5000	92.0000	93.6000	-3.892%	39	91	-30.769%
2025-12-17	98.9400	100.1500	92.6900	97.3900	-9.882%	38	62	-33.463%
2025-12-16	115.0000	115.0000	107.5000	108.0700	-9.078%	33	58	-40.039%
2025-12-15	121.0000	125.5000	116.9200	118.8600	-0.118%	58	57	-45.482%
2025-12-03	119.0000	119.0000	119.0000	119.0000	-12.833%	4	35	-45.546%
2025-12-01	136.5200	136.5200	136.5200	136.5200	-4.021%	6	39	-52.534%
2025-11-26	142.2400	142.2400	142.2400	142.2400	+0.197%	1	46	-54.443%
2025-11-25	138.0000	141.9600	138.0000	141.9600	+6.938%	2	46	-54.353%
2025-11-24	119.8400	132.7500	119.8400	132.7500	+27.644%	4	46	-51.186%
2025-11-21	104.0000	104.0000	104.0000	104.0000	-4.587%	1	46	-37.692%
2025-11-20	109.0000	109.0000	109.0000	109.0000	-15.992%	1	46	-40.550%
2025-11-19	142.2000	142.2000	129.7500	129.7500	+1.685%	6	45	-50.058%
2025-11-17	133.4500	133.4500	127.6000	127.6000	+5.003%	7	44	-49.216%
2025-11-14	121.5200	121.5200	121.5200	121.5200	+8.987%	5	45	-46.675%
2025-11-13	117.7500	117.7500	111.5000	111.5000	-22.569%	3	45	-41.883%
2025-11-11	145.3800	145.3800	144.0000	144.0000	+16.439%	7	44	-55.000%
2025-11-07	123.6700	123.6700	123.6700	123.6700	-25.835%	2	44	-47.602%
2025-11-05	166.7500	166.7500	166.7500	166.7500	+10.066%	1	46	-61.139%
2025-11-03	145.6000	151.5000	145.2000	151.5000	+12.389%	5	47	-57.228%
2025-10-28	152.4000	152.4000	132.5000	134.8000	+14.141%	4	47	-51.929%
2025-10-27	118.1000	118.1000	118.1000	118.1000	+4.810%	2	49	-45.131%
2025-10-24	107.9500	112.6800	107.9500	112.6800	+10.579%	8	49	-42.492%
2025-10-23	101.9000	101.9000	101.9000	101.9000	+9.452%	2	50	-36.408%
2025-10-22	93.1000	93.1000	93.1000	93.1000	-0.107%	1	49	-30.397%
2025-10-20	92.5000	93.2000	92.5000	93.2000	-4.508%	2	50	-30.472%
2025-10-17	102.2000	102.2000	97.6000	97.6000	-5.003%	2	51	-33.607%
2025-10-16	99.0000	102.7400	99.0000	102.7400	+44.704%	2	50	-36.928%
2025-10-14	70.5000	71.0000	70.5000	71.0000	-19.263%	4	52	-8.732%
2025-10-13	87.9400	87.9400	87.9400	87.9400	+6.028%	3	53	-26.313%
2025-10-10	82.9400	82.9400	82.9400	82.9400	+11.180%	1	50	-21.871%
2025-10-08	73.2000	74.6000	73.2000	74.6000	+15.301%	8	49	-13.137%
2025-10-03	69.5000	69.5000	64.7000	64.7000	-15.974%	4	50	+0.155%
2025-10-02	77.0000	77.0000	77.0000	77.0000	+7.287%	3	48	-15.844%
2025-10-01	71.7700	71.7700	71.7700	71.7700	-1.279%	1	51	-9.712%
2025-09-29	72.7000	72.7000	72.7000	72.7000	+8.767%	1	50	-10.867%
2025-09-26	66.8400	66.8400	66.8400	66.8400	-6.044%	10	49	-3.052%
2025-09-25	62.9000	71.5000	62.9000	71.1400	+1.411%	3	44	-8.912%
2025-09-24	75.0000	75.0000	70.1500	70.1500	-13.342%	2	43	-7.627%
2025-09-23	77.7000	80.9500	77.7000	80.9500	+5.817%	6	42	-19.951%
2025-09-19	76.5000	76.5000	76.5000	76.5000	+5.270%	1	42	-15.294%
2025-09-18	72.6700	72.6700	72.6700	72.6700	-1.451%	1	42	-10.830%
2025-09-17	73.7400	73.7400	73.7400	73.7400	-2.331%	1	41	-12.124%
2025-09-16	76.4000	76.4000	75.5000	75.5000	+7.857%	2	41	-14.172%
2025-09-12	70.0000	70.0000	70.0000	70.0000	-2.439%	2	43	-7.429%
2025-09-11	71.7500	71.7500	71.7500	71.7500	-1.034%	6	41	-9.686%
2025-09-10	72.6000	72.6000	72.5000	72.5000	+4.996%	3	41	-10.621%
2025-09-09	69.0500	69.0500	69.0500	69.0500	-7.810%	1	41	-6.155%
2025-09-08	75.9500	75.9500	72.7600	74.9000	+9.184%	15	41	-13.485%
2025-09-05	74.0000	74.0000	68.6000	68.6000	+41.823%	8	32	-5.539%
2025-09-03	48.3700	48.3700	48.3700	48.3700	+15.995%	1	24	+33.967%
2025-08-27	41.7000	41.7000	41.7000	41.7000	+1.707%	1	24	+55.396%
2025-08-14	41.0000	41.0000	41.0000	41.0000	-8.339%	1	23	+58.049%
2025-08-07	44.7300	44.7300	44.7300	44.7300	+3.350%	1	22	+44.869%
2025-08-05	43.2500	43.3000	43.2500	43.2800	-15.137%	4	21	+49.723%
2025-07-31	51.0000	51.0000	51.0000	51.0000	+10.870%	20	20	+27.059%
2025-07-30	46.0000	46.0000	46.0000	46.0000	0.000%	20	0	+40.870%