Dark

CLS20270115C270
CLS Jan 15 2027 270.00 Call (CLS270115C00270000)
option OPRA

EOD

Aug 24, 2026

65.05-3.228%(-2.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	65.2500	67.0500	65.0500	65.0500	-3.228%	10	226	0.000%
2026-08-21	67.2200	67.2200	67.2200	67.2200	-0.193%	4	216	-3.228%
2026-08-20	74.8000	74.8000	67.3500	67.3500	-3.510%	2	216	-3.415%
2026-08-19	69.8000	69.8000	69.8000	69.8000	-42.537%	30	217	-6.805%
2026-08-13	114.0000	122.0000	114.0000	121.4700	+36.407%	5	217	-46.448%
2026-08-10	89.0500	89.0500	89.0500	89.0500	+4.457%	1	218	-26.951%
2026-08-07	85.2500	85.2500	85.2500	85.2500	-4.213%	1	218	-23.695%
2026-08-06	82.9000	89.0000	82.9000	89.0000	-35.847%	5	218	-26.910%
2026-08-05	138.7300	138.7300	138.7300	138.7300	+1.507%	2	215	-53.110%
2026-08-04	136.6700	136.6700	136.6700	136.6700	+39.034%	1	213	-52.404%
2026-07-24	98.0000	98.3000	97.1000	98.3000	-13.009%	32	212	-33.825%
2026-07-23	113.9000	113.9000	113.0000	113.0000	+24.040%	2	205	-42.434%
2026-07-17	91.1000	91.1000	91.1000	91.1000	+3.960%	1	205	-28.595%
2026-07-16	88.8400	88.8400	87.6300	87.6300	-29.896%	2	206	-25.767%
2026-07-14	125.0000	125.0000	125.0000	125.0000	-8.852%	1	207	-47.960%
2026-06-30	137.1400	137.1400	137.1400	137.1400	+12.235%	1	207	-52.567%
2026-06-29	122.1900	122.1900	122.1900	122.1900	-15.615%	1	208	-46.763%
2026-06-24	144.8000	144.8000	144.8000	144.8000	+8.464%	1	207	-55.076%
2026-06-23	133.5000	133.5000	133.5000	133.5000	-11.589%	1	207	-51.273%
2026-06-11	143.5000	151.0000	143.5000	151.0000	+6.301%	4	206	-56.921%
2026-06-10	142.0500	142.0500	142.0500	142.0500	+7.451%	1	208	-54.206%
2026-06-09	146.9000	146.9000	132.2000	132.2000	-12.450%	11	209	-50.794%
2026-06-08	151.0000	151.0000	151.0000	151.0000	+4.498%	1	200	-56.921%
2026-06-05	144.5000	144.5000	144.5000	144.5000	-33.594%	1	201	-54.983%
2026-06-03	217.6000	217.6000	217.6000	217.6000	-6.409%	1	200	-70.106%
2026-06-02	232.5000	232.5000	232.5000	232.5000	+27.397%	10	201	-72.022%
2026-06-01	171.0000	182.5000	171.0000	182.5000	+25.386%	2	211	-64.356%
2026-05-29	146.0000	146.0000	145.5500	145.5500	+0.887%	2	213	-55.307%
2026-05-26	144.2700	144.2700	144.2700	144.2700	+2.940%	1	212	-54.911%
2026-05-22	131.0000	140.1500	131.0000	140.1500	+10.616%	3	210	-53.585%
2026-05-20	126.7000	126.7000	126.7000	126.7000	+7.555%	1	210	-48.658%
2026-05-19	117.8000	117.8000	117.8000	117.8000	-0.675%	5	205	-44.779%
2026-05-18	119.6700	119.6700	118.6000	118.6000	-20.536%	6	205	-45.152%
2026-05-14	149.2500	149.2500	149.2500	149.2500	+1.186%	1	205	-56.415%
2026-05-08	147.5000	147.5000	147.5000	147.5000	-2.383%	1	205	-55.898%
2026-05-07	151.1000	151.1000	151.1000	151.1000	-20.599%	5	204	-56.949%
2026-05-05	185.8000	190.3000	185.8000	190.3000	+0.158%	2	204	-65.817%
2026-05-01	184.0200	190.0000	184.0200	190.0000	+39.092%	2	205	-65.763%
2026-04-29	145.0000	145.0000	136.6000	136.6000	+3.399%	6	205	-52.379%
2026-04-28	144.0000	144.0000	132.1100	132.1100	-25.332%	4	205	-50.761%
2026-04-24	180.0500	180.0500	176.9300	176.9300	+0.130%	2	205	-63.234%
2026-04-21	176.7000	176.7000	176.7000	176.7000	+1.505%	1	206	-63.186%
2026-04-20	174.1500	174.1500	172.0000	174.0800	+2.340%	7	206	-62.632%
2026-04-17	170.1000	170.1000	170.1000	170.1000	+8.551%	1	208	-61.758%
2026-04-16	159.5000	159.5000	156.7000	156.7000	+0.707%	4	209	-58.488%
2026-04-15	155.6000	155.6000	155.6000	155.6000	-4.657%	1	208	-58.194%
2026-04-14	160.0000	163.8900	160.0000	163.2000	+13.530%	20	209	-60.141%
2026-04-13	140.0000	143.7500	140.0000	143.7500	+6.324%	2	199	-54.748%
2026-04-10	124.4000	135.2000	124.4000	135.2000	+20.607%	9	199	-51.886%
2026-04-09	109.0000	112.1000	109.0000	112.1000	+2.356%	2	203	-41.971%
2026-04-08	106.4000	109.5200	106.4000	109.5200	+19.043%	7	203	-40.604%
2026-04-07	90.2800	92.0000	90.0000	92.0000	+1.210%	4	205	-29.293%
2026-04-01	90.8200	91.8500	90.8200	90.9000	+15.195%	11	203	-28.438%
2026-03-31	77.2000	78.9100	77.2000	78.9100	+17.636%	10	208	-17.564%
2026-03-30	72.1000	72.1000	67.0800	67.0800	-17.693%	6	199	-3.026%
2026-03-26	90.0000	90.0000	81.5000	81.5000	-17.975%	6	200	-20.184%
2026-03-25	101.2500	104.0000	99.3600	99.3600	+1.388%	3	195	-34.531%
2026-03-24	84.8900	98.0000	84.8900	98.0000	+15.634%	11	196	-33.622%
2026-03-23	86.9000	90.5000	84.7500	84.7500	+12.267%	10	203	-23.245%
2026-03-20	86.2500	86.2500	75.4900	75.4900	-7.939%	6	211	-13.830%
2026-03-19	77.2000	82.0000	77.2000	82.0000	-0.243%	20	209	-20.671%
2026-03-18	84.0000	84.0000	82.2000	82.2000	-3.860%	3	192	-20.864%
2026-03-17	84.2200	85.5000	84.2200	85.5000	+10.039%	2	191	-23.918%
2026-03-16	77.9800	77.9800	77.7000	77.7000	+2.372%	4	192	-16.281%
2026-03-13	77.0000	77.0000	75.9000	75.9000	-1.249%	2	193	-14.295%
2026-03-12	71.7000	76.8600	70.6400	76.8600	+1.801%	23	192	-15.366%
2026-03-11	78.3400	78.3400	75.5000	75.5000	-7.077%	6	186	-13.841%
2026-03-10	81.6500	82.9500	81.2500	81.2500	+13.478%	3	187	-19.938%
2026-03-06	70.1100	75.4000	70.1100	71.6000	-4.533%	6	188	-9.148%
2026-03-05	75.0000	75.0000	75.0000	75.0000	-2.509%	1	182	-13.267%
2026-03-04	75.7000	76.9300	75.7000	76.9300	+4.809%	2	181	-15.443%
2026-03-03	69.0000	73.4000	69.0000	73.4000	-6.509%	3	181	-11.376%
2026-03-02	80.0000	82.9000	77.0000	78.5100	-5.410%	10	178	-17.144%
2026-02-27	83.5500	84.4000	82.2100	83.0000	-2.088%	8	175	-21.627%
2026-02-26	90.0000	91.0000	84.7700	84.7700	-18.097%	9	168	-23.263%
2026-02-24	102.2000	103.5000	102.2000	103.5000	+3.500%	2	160	-37.150%
2026-02-23	97.3000	101.0000	97.0500	100.0000	+0.806%	11	162	-34.950%
2026-02-20	96.7000	100.7800	96.7000	99.2000	+2.798%	3	171	-34.425%
2026-02-19	91.0000	96.5000	90.0000	96.5000	-0.515%	7	170	-32.591%
2026-02-18	101.5000	103.4500	97.0000	97.0000	-0.554%	12	164	-32.938%
2026-02-17	88.5000	97.5400	86.0000	97.5400	+4.321%	5	160	-33.309%
2026-02-13	91.5000	93.5000	91.5000	93.5000	+4.997%	2	158	-30.428%
2026-02-12	95.0000	95.0000	89.0500	89.0500	-12.266%	8	158	-26.951%
2026-02-11	100.0000	101.5000	94.8100	101.5000	-5.493%	9	151	-35.911%
2026-02-10	109.7500	109.7500	107.4000	107.4000	-11.459%	7	148	-39.432%
2026-02-09	117.0000	121.3000	117.0000	121.3000	+8.333%	8	147	-46.373%
2026-02-06	119.3600	119.3600	111.9700	111.9700	+6.944%	10	141	-41.904%
2026-02-05	105.0000	110.0000	104.5000	104.7000	+15.563%	14	146	-37.870%
2026-02-04	94.2200	94.2200	86.0000	90.6000	-12.893%	7	150	-28.201%
2026-02-03	102.0000	107.5000	95.7000	104.0100	+8.344%	17	147	-37.458%
2026-02-02	95.7500	101.5700	95.7500	96.0000	+3.270%	4	145	-32.240%
2026-01-30	110.0000	110.0000	92.9600	92.9600	-8.142%	17	143	-30.024%
2026-01-29	111.7000	114.4000	97.7000	101.2000	-20.315%	31	133	-35.721%
2026-01-27	124.5000	127.0000	124.5000	127.0000	+11.619%	2	116	-48.780%
2026-01-26	113.7800	113.7800	113.7800	113.7800	+6.237%	1	115	-42.828%
2026-01-23	95.0700	109.0000	95.0700	107.1000	+5.935%	21	115	-39.262%
2026-01-22	95.9000	105.9000	89.8300	101.1000	-5.514%	46	117	-35.658%
2026-01-21	112.0000	120.0000	107.0000	107.0000	-9.075%	8	98	-39.206%
2026-01-16	111.0000	117.6800	108.7600	117.6800	-8.491%	4	93	-44.723%
2026-01-13	125.0000	131.2200	125.0000	128.6000	+12.413%	4	93	-49.417%
2026-01-12	114.4000	114.4000	114.4000	114.4000	+4.954%	1	97	-43.138%
2026-01-09	108.5000	110.2000	106.7000	109.0000	+8.350%	13	98	-40.321%
2026-01-08	102.0000	102.5000	96.7500	100.6000	-10.179%	24	103	-35.338%
2026-01-06	95.0000	112.0000	91.0500	112.0000	+9.013%	6	87	-41.920%
2026-01-05	100.8000	102.7400	100.0000	102.7400	-11.048%	5	86	-36.685%
2026-01-02	115.5000	115.5000	115.5000	115.5000	+7.592%	1	84	-43.680%
2025-12-31	107.3500	107.3500	107.3500	107.3500	-5.908%	1	84	-39.404%
2025-12-26	114.0400	114.0900	114.0400	114.0900	-1.985%	2	84	-42.984%
2025-12-24	116.0000	116.4000	116.0000	116.4000	-0.086%	3	84	-44.115%
2025-12-23	116.5000	116.5000	116.5000	116.5000	+2.157%	1	84	-44.163%
2025-12-22	110.5000	114.0400	110.5000	114.0400	+10.024%	7	85	-42.959%
2025-12-19	95.0000	103.6500	95.0000	103.6500	+14.530%	12	87	-37.241%
2025-12-18	99.5300	100.6500	90.0000	90.5000	-3.115%	10	81	-28.122%
2025-12-17	106.7500	106.7500	91.5000	93.4100	-10.053%	22	76	-30.361%
2025-12-16	104.9900	107.0000	102.9300	103.8500	-9.412%	65	71	-37.362%
2025-12-15	119.2500	119.2500	114.6400	114.6400	-3.118%	16	64	-43.257%
2025-12-12	117.5000	118.3300	116.2400	118.3300	-21.113%	6	62	-45.027%
2025-12-11	150.0000	150.0000	150.0000	150.0000	+4.895%	1	59	-56.633%
2025-12-09	137.2000	143.0000	137.2000	143.0000	+1.239%	12	60	-54.510%
2025-12-08	141.2500	141.2500	141.2500	141.2500	+17.708%	2	72	-53.947%
2025-12-02	125.9200	125.9200	120.0000	120.0000	-6.687%	2	72	-45.792%
2025-11-24	109.7000	128.6000	109.7000	128.6000	+25.893%	3	71	-49.417%
2025-11-21	103.0000	103.0000	101.7500	102.1500	-6.712%	4	70	-36.319%
2025-11-20	108.8900	109.5000	108.8900	109.5000	-14.373%	2	70	-40.594%
2025-11-19	135.0000	135.0000	127.8800	127.8800	+1.291%	5	68	-49.132%
2025-11-18	126.2500	126.2500	126.2500	126.2500	+1.162%	2	69	-48.475%
2025-11-14	121.8500	124.8000	121.8500	124.8000	+12.686%	2	69	-47.877%
2025-11-13	117.7000	117.7000	107.5000	110.7500	-21.897%	25	68	-41.264%
2025-11-12	141.8000	141.8000	141.8000	141.8000	+1.423%	1	65	-54.126%
2025-11-11	146.2000	146.2000	139.8100	139.8100	-6.168%	2	65	-53.473%
2025-11-10	149.0000	149.0000	149.0000	149.0000	+13.740%	3	64	-56.342%
2025-11-07	126.0000	131.0000	118.8100	131.0000	-7.694%	5	64	-50.344%
2025-11-06	141.9200	141.9200	141.9200	141.9200	+0.439%	1	62	-54.164%
2025-11-04	141.3000	141.3000	141.3000	141.3000	-3.530%	1	61	-53.963%
2025-10-30	146.4700	146.4700	146.4700	146.4700	+0.667%	4	60	-55.588%
2025-10-29	145.5000	145.5000	145.5000	145.5000	+14.567%	1	60	-55.292%
2025-10-28	146.0000	146.0000	125.5000	127.0000	+16.226%	11	60	-48.780%
2025-10-24	107.5000	109.6000	107.5000	109.2700	+13.823%	12	64	-40.469%
2025-10-23	92.8200	96.0000	92.8200	96.0000	+7.563%	12	62	-32.240%
2025-10-22	89.2500	89.2500	88.5000	89.2500	-3.711%	3	50	-27.115%
2025-10-20	92.6900	92.6900	92.6900	92.6900	-1.099%	1	47	-29.820%
2025-10-17	100.6000	100.6000	93.0000	93.7200	-6.280%	10	46	-30.591%
2025-10-16	95.0000	100.0000	95.0000	100.0000	+22.926%	2	42	-34.950%
2025-10-15	81.3500	81.3500	81.3500	81.3500	-1.988%	3	40	-20.037%
2025-10-13	83.0000	83.0000	83.0000	83.0000	+17.914%	1	40	-21.627%
2025-10-10	77.8800	77.8800	70.3900	70.3900	-9.466%	2	40	-7.586%
2025-10-09	77.7500	77.7500	77.7500	77.7500	+20.003%	10	41	-16.334%
2025-10-03	64.8400	64.8400	64.7900	64.7900	-8.255%	2	44	+0.401%
2025-10-01	70.6200	70.6200	70.6200	70.6200	-1.327%	1	44	-7.887%
2025-09-19	72.0000	72.0000	71.5700	71.5700	+1.894%	2	44	-9.110%
2025-09-17	70.2400	70.2400	70.2400	70.2400	-2.849%	1	45	-7.389%
2025-09-16	75.6800	75.6800	72.3000	72.3000	+11.282%	3	45	-10.028%
2025-09-12	64.9700	64.9700	64.9700	64.9700	-11.134%	10	44	+0.123%
2025-09-10	70.9800	73.1100	69.2500	73.1100	+7.991%	6	40	-11.024%
2025-09-08	70.3500	70.3500	67.7000	67.7000	+3.280%	5	40	-3.914%
2025-09-05	66.1000	66.1000	65.5500	65.5500	+42.500%	6	39	-0.763%
2025-09-03	46.0000	46.0000	46.0000	46.0000	-0.648%	1	38	+41.413%
2025-08-28	46.3000	46.3000	46.3000	46.3000	+19.948%	1	38	+40.497%
2025-08-26	38.6000	38.6000	38.6000	38.6000	+33.103%	5	38	+68.523%
2025-08-20	29.0000	29.0000	29.0000	29.0000	-34.389%	20	40	+124.310%
2025-08-13	44.6500	44.6500	44.1400	44.2000	-5.008%	22	20	+47.172%
2025-08-11	46.1600	46.5300	46.1600	46.5300	+7.089%	2	27	+39.802%
2025-07-31	46.4000	46.4000	43.4500	43.4500	0.000%	25	25	+49.712%