Dark

CLS20270115C280
CLS Jan 15 2027 280.00 Call (CLS270115C00280000)
option OPRA

EOD

Aug 24, 2026

58.74-0.441%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	56.5300	58.7400	56.5300	58.7400	-0.441%	2	202	0.000%
2026-08-21	59.0000	59.0000	59.0000	59.0000	-4.839%	1	202	-0.441%
2026-08-20	62.0000	62.0000	62.0000	62.0000	-6.627%	1	201	-5.258%
2026-08-19	61.7000	66.4000	61.7000	66.4000	-10.512%	5	201	-11.536%
2026-08-18	78.8000	79.0000	74.2000	74.2000	-25.126%	7	198	-20.836%
2026-08-17	96.7000	99.1000	96.7000	99.1000	+7.484%	15	197	-40.727%
2026-08-14	100.0000	100.0000	92.2000	92.2000	-18.117%	5	190	-36.291%
2026-08-13	101.0000	115.1300	101.0000	112.6000	+45.253%	7	189	-47.833%
2026-08-11	77.5200	77.5200	77.5200	77.5200	-8.260%	3	190	-24.226%
2026-08-06	87.6000	87.6000	84.5000	84.5000	-35.545%	9	190	-30.485%
2026-08-04	131.1000	131.1000	131.1000	131.1000	+12.339%	1	186	-55.195%
2026-07-31	116.7000	116.7000	116.7000	116.7000	+25.215%	1	185	-49.666%
2026-07-24	93.2000	93.2000	93.2000	93.2000	+2.870%	15	185	-36.974%
2026-07-20	90.6000	90.6000	90.6000	90.6000	+30.360%	10	179	-35.166%
2026-07-17	71.0000	71.0000	69.5000	69.5000	-25.269%	16	179	-15.482%
2026-07-16	93.0000	93.0000	93.0000	93.0000	-16.592%	1	171	-36.839%
2026-07-02	121.8200	121.8200	111.5000	111.5000	-16.791%	4	171	-47.318%
2026-06-30	124.0000	134.0000	124.0000	134.0000	+17.544%	2	171	-56.164%
2026-06-29	114.0000	114.0000	114.0000	114.0000	-12.844%	1	172	-48.474%
2026-06-22	130.8000	130.8000	130.8000	130.8000	-7.234%	1	172	-55.092%
2026-06-18	141.0000	141.0000	141.0000	141.0000	-9.032%	1	170	-58.340%
2026-06-16	155.0000	155.0000	155.0000	155.0000	-6.061%	1	170	-62.103%
2026-06-15	165.0000	165.0000	165.0000	165.0000	+23.401%	2	169	-64.400%
2026-06-09	143.7700	143.7700	133.7100	133.7100	-38.382%	4	168	-56.069%
2026-06-02	217.0000	217.0000	217.0000	217.0000	+47.069%	1	168	-72.931%
2026-05-29	141.3000	147.5500	141.3000	147.5500	+29.680%	2	169	-60.190%
2026-05-28	113.7800	113.7800	113.7800	113.7800	+1.210%	1	171	-48.374%
2026-05-18	112.4200	112.4200	112.4200	112.4200	-19.872%	1	171	-47.750%
2026-05-12	140.3000	140.3000	140.3000	140.3000	-5.010%	1	170	-58.133%
2026-05-11	147.7000	147.7000	147.7000	147.7000	+1.164%	1	171	-60.230%
2026-05-08	146.0000	146.0000	146.0000	146.0000	-6.709%	1	170	-59.767%
2026-05-07	156.5000	156.5000	156.5000	156.5000	-3.150%	1	171	-62.466%
2026-04-30	154.3500	161.5900	154.3500	161.5900	+18.555%	7	170	-63.649%
2026-04-29	137.1000	137.1000	136.3000	136.3000	+4.046%	2	175	-56.904%
2026-04-28	148.9000	148.9000	127.4400	131.0000	-25.779%	12	174	-55.160%
2026-04-27	175.1900	176.5000	175.1900	176.5000	-1.397%	2	167	-66.720%
2026-04-24	179.0000	179.0000	179.0000	179.0000	+5.047%	3	168	-67.184%
2026-04-21	170.4000	170.4000	170.4000	170.4000	+2.961%	1	168	-65.528%
2026-04-20	166.0000	168.0000	165.5000	165.5000	+2.604%	4	168	-64.508%
2026-04-17	161.3000	161.3000	161.3000	161.3000	+6.279%	1	170	-63.583%
2026-04-16	154.5000	154.5000	151.7700	151.7700	-2.399%	3	171	-61.297%
2026-04-15	155.5000	155.5000	155.5000	155.5000	-0.321%	1	171	-62.225%
2026-04-14	146.4000	161.0800	145.4600	156.0000	+12.611%	9	172	-62.346%
2026-04-13	128.0700	139.0000	128.0700	138.5300	+5.426%	10	171	-57.598%
2026-04-10	118.9000	131.4000	118.9000	131.4000	+19.346%	10	167	-55.297%
2026-04-09	110.1000	110.1000	110.1000	110.1000	+5.764%	1	172	-46.649%
2026-04-08	102.5500	104.1100	100.1000	104.1000	+17.494%	18	172	-43.573%
2026-04-06	88.6000	88.6000	88.6000	88.6000	+1.921%	5	179	-33.702%
2026-04-02	86.9300	86.9300	86.9300	86.9300	+1.081%	42	153	-32.428%
2026-04-01	86.0000	86.0000	86.0000	86.0000	+11.645%	4	153	-31.698%
2026-03-31	77.0300	77.0300	77.0300	77.0300	+1.355%	1	157	-23.744%
2026-03-27	76.0000	76.0000	76.0000	76.0000	-1.935%	2	156	-22.711%
2026-03-26	83.3000	83.3000	77.5000	77.5000	-19.830%	12	158	-24.206%
2026-03-25	97.7700	97.7700	94.8200	96.6700	+2.786%	13	157	-39.237%
2026-03-24	81.4000	94.0500	81.4000	94.0500	+11.964%	22	159	-37.544%
2026-03-23	84.5000	84.5000	84.0000	84.0000	+14.286%	3	161	-30.071%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-8.696%	1	158	-20.082%
2026-03-18	83.0000	83.0000	80.5000	80.5000	-0.396%	9	157	-27.031%
2026-03-17	80.1000	80.8200	80.1000	80.8200	+8.922%	12	157	-27.320%
2026-03-10	77.7500	77.7500	74.2000	74.2000	+14.154%	5	157	-20.836%
2026-03-09	63.8500	65.0000	63.0300	65.0000	-6.475%	15	160	-9.631%
2026-03-06	69.5000	69.5000	69.5000	69.5000	-7.309%	1	158	-15.482%
2026-03-02	76.5800	79.0000	74.0300	74.9800	-5.531%	7	159	-21.659%
2026-02-27	77.4600	79.3700	77.4600	79.3700	-0.663%	7	160	-25.992%
2026-02-26	85.0000	85.0000	79.2400	79.9000	-17.798%	9	155	-26.483%
2026-02-25	97.2000	97.2000	97.2000	97.2000	-3.284%	1	151	-39.568%
2026-02-24	99.0000	100.5000	99.0000	100.5000	+5.346%	2	151	-41.552%
2026-02-23	96.0000	96.0000	95.4000	95.4000	+6.592%	3	153	-38.428%
2026-02-19	85.7000	89.5000	85.7000	89.5000	-9.778%	6	156	-34.369%
2026-02-18	95.0000	99.2000	95.0000	99.2000	+5.319%	4	154	-40.786%
2026-02-17	94.1900	94.1900	94.1900	94.1900	+4.772%	10	155	-37.637%
2026-02-13	88.0000	90.1000	88.0000	89.9000	+6.077%	3	150	-34.661%
2026-02-12	90.0000	90.0000	84.7500	84.7500	-7.880%	10	150	-30.690%
2026-02-11	90.0000	93.4000	89.9900	92.0000	-7.677%	10	144	-36.152%
2026-02-10	103.5000	103.5000	99.6500	99.6500	-12.969%	2	136	-41.054%
2026-02-09	112.5000	117.0000	112.5000	114.5000	+8.418%	7	136	-48.699%
2026-02-06	111.5000	112.3000	105.6100	105.6100	+0.581%	9	135	-44.380%
2026-02-05	101.0000	105.2000	96.7000	105.0000	+19.590%	10	134	-44.057%
2026-02-04	92.0000	92.0000	86.6000	87.8000	-13.498%	5	135	-33.098%
2026-02-03	101.5000	101.5000	101.5000	101.5000	+5.181%	1	133	-42.128%
2026-02-02	94.0000	96.5000	94.0000	96.5000	+7.103%	2	132	-39.130%
2026-01-30	99.7500	99.7500	90.1000	90.1000	-7.113%	18	131	-34.806%
2026-01-29	108.2500	109.6000	93.5000	97.0000	-25.670%	40	114	-39.443%
2026-01-28	138.2500	138.2500	129.8500	130.5000	+3.596%	5	80	-54.989%
2026-01-27	120.0000	125.9700	120.0000	125.9700	+14.000%	4	78	-53.370%
2026-01-26	106.3000	110.5000	106.3000	110.5000	+6.250%	2	78	-46.842%
2026-01-23	87.0000	105.4300	87.0000	104.0000	+3.277%	17	77	-43.519%
2026-01-22	100.7500	102.1200	86.1500	100.7000	-11.667%	25	76	-41.668%
2026-01-21	115.0000	115.0000	102.9000	114.0000	+3.167%	3	74	-48.474%
2026-01-20	110.5000	110.5000	110.5000	110.5000	-3.155%	2	73	-46.842%
2026-01-16	111.1000	115.2500	111.1000	114.1000	-3.305%	5	69	-48.519%
2026-01-15	116.7700	118.0000	116.7700	118.0000	+7.195%	2	69	-50.220%
2026-01-14	113.6100	113.6100	109.0000	110.0800	-11.936%	4	68	-46.639%
2026-01-13	122.0000	125.0000	122.0000	125.0000	+10.619%	3	65	-53.008%
2026-01-12	109.5000	113.0000	109.5000	113.0000	+7.619%	3	66	-48.018%
2026-01-09	97.7500	107.0000	97.7500	105.0000	+8.247%	8	67	-44.057%
2026-01-08	98.0000	98.0000	91.7400	97.0000	-10.185%	16	66	-39.443%
2026-01-07	105.0000	108.0000	105.0000	108.0000	+22.727%	5	54	-45.611%
2026-01-06	88.0000	88.0000	88.0000	88.0000	-8.333%	1	56	-33.250%
2026-01-05	96.0000	96.0000	96.0000	96.0000	-12.727%	1	55	-38.813%
2026-01-02	109.8000	110.0000	109.8000	110.0000	+5.042%	11	55	-46.600%
2025-12-31	106.0000	106.0000	104.7100	104.7200	-0.739%	25	60	-43.908%
2025-12-29	105.5000	105.5000	105.5000	105.5000	-2.585%	1	60	-44.322%
2025-12-26	110.0000	110.0000	108.3000	108.3000	-3.519%	2	59	-45.762%
2025-12-24	111.5000	112.3000	111.5000	112.2500	+4.176%	4	57	-47.670%
2025-12-23	108.5000	108.5000	107.7500	107.7500	-2.019%	3	57	-45.485%
2025-12-22	108.0700	109.9700	107.4700	109.9700	+14.552%	21	55	-46.585%
2025-12-19	93.7300	98.0000	93.7300	96.0000	+8.475%	12	55	-38.813%
2025-12-18	84.0000	88.5000	84.0000	88.5000	-0.896%	9	45	-33.627%
2025-12-17	91.9900	91.9900	87.2400	89.3000	-10.467%	16	45	-34.222%
2025-12-16	106.7200	107.4500	98.9500	99.7400	-11.649%	79	42	-41.107%
2025-12-12	111.5000	112.8900	111.5000	112.8900	-17.599%	2	37	-47.967%
2025-12-08	136.5000	137.0000	136.5000	137.0000	+7.874%	3	35	-57.124%
2025-12-04	127.0000	127.0000	127.0000	127.0000	+10.176%	1	38	-53.748%
2025-12-03	115.2700	115.2700	115.2700	115.2700	-0.775%	1	38	-49.041%
2025-12-02	116.1700	116.1700	116.1700	116.1700	-8.528%	1	38	-49.436%
2025-12-01	127.0000	127.0000	127.0000	127.0000	-9.091%	4	37	-53.748%
2025-11-28	139.0000	139.7000	139.0000	139.7000	+3.481%	3	33	-57.953%
2025-11-26	127.5000	135.0000	127.5000	135.0000	+2.041%	3	35	-56.489%
2025-11-25	126.0000	132.3000	126.0000	132.3000	+17.080%	6	35	-55.601%
2025-11-24	111.0000	113.0000	111.0000	113.0000	+11.385%	3	31	-48.018%
2025-11-21	96.2000	101.4500	96.2000	101.4500	-2.452%	6	32	-42.100%
2025-11-20	132.5000	132.5000	104.0000	104.0000	-11.864%	9	31	-43.519%
2025-11-18	118.0000	118.0000	118.0000	118.0000	-9.231%	1	28	-50.220%
2025-11-17	130.0000	130.0000	130.0000	130.0000	+8.469%	1	27	-54.815%
2025-11-14	100.0000	119.8500	100.0000	119.8500	+7.009%	3	27	-50.989%
2025-11-13	120.0000	120.0000	112.0000	112.0000	-18.575%	3	24	-47.554%
2025-11-11	137.5500	137.5500	137.5500	137.5500	-7.777%	2	20	-57.296%
2025-10-31	149.1500	149.1500	149.1500	149.1500	+8.670%	1	20	-60.617%
2025-10-29	140.0000	141.3100	137.2500	137.2500	+8.498%	3	19	-57.202%
2025-10-28	131.0000	144.4000	126.5000	126.5000	+16.290%	8	18	-53.565%
2025-10-27	109.0000	111.7400	108.7800	108.7800	+4.096%	7	25	-46.001%
2025-10-24	105.0000	105.0000	104.5000	104.5000	+14.835%	2	25	-43.789%
2025-10-23	91.0000	91.0000	91.0000	91.0000	+1.111%	1	26	-35.451%
2025-10-22	90.0000	90.0000	90.0000	90.0000	+7.784%	1	26	-34.733%
2025-10-21	83.5000	83.5000	83.5000	83.5000	-8.743%	1	26	-29.653%
2025-10-20	90.5200	91.5000	85.3000	91.5000	+1.610%	5	25	-35.803%
2025-10-17	90.2000	90.2000	90.0500	90.0500	-5.211%	2	24	-34.770%
2025-10-16	94.1800	95.0000	89.0100	95.0000	+54.472%	9	23	-38.168%
2025-10-06	61.5000	61.5000	61.5000	61.5000	+7.143%	1	19	-4.488%
2025-10-03	57.4000	57.4000	57.4000	57.4000	-13.149%	1	19	+2.334%
2025-10-02	66.0900	66.0900	66.0900	66.0900	+4.490%	1	19	-11.121%
2025-09-26	62.0000	63.2500	62.0000	63.2500	+5.663%	2	18	-7.130%
2025-09-25	59.8600	59.8600	59.8600	59.8600	-6.469%	2	18	-1.871%
2025-09-24	64.0000	64.0000	64.0000	64.0000	-10.490%	1	18	-8.219%
2025-09-23	71.3800	71.5000	71.3100	71.5000	+5.132%	3	19	-17.846%
2025-09-18	68.0100	68.0100	68.0100	68.0100	+2.657%	1	18	-13.630%
2025-09-17	66.3500	66.3500	66.2500	66.2500	-8.190%	2	17	-11.336%
2025-09-16	72.1600	72.1600	72.1600	72.1600	+9.333%	2	15	-18.598%
2025-09-15	66.0000	66.0000	66.0000	66.0000	+7.667%	1	13	-11.000%
2025-09-12	61.3000	61.3000	61.3000	61.3000	-6.255%	4	13	-4.176%
2025-09-11	65.3900	65.3900	65.3900	65.3900	-6.076%	5	13	-10.170%
2025-09-10	67.3800	69.6200	67.3800	69.6200	+4.066%	4	13	-15.628%
2025-09-08	65.0000	66.9000	65.0000	66.9000	+13.294%	2	9	-12.197%
2025-09-05	59.0500	59.0500	59.0500	59.0500	+103.061%	1	8	-0.525%
2025-08-22	29.0800	29.0800	29.0800	29.0800	-19.890%	2	7	+101.994%
2025-08-18	36.3000	36.3000	36.3000	36.3000	-10.591%	1	7	+61.818%
2025-08-04	40.6000	40.6000	40.6000	40.6000	-10.671%	5	8	+44.680%
2025-07-31	45.4500	45.4500	45.4500	45.4500	-7.245%	2	3	+29.241%
2025-07-30	49.0000	49.0000	49.0000	49.0000	0.000%	1	0	+19.878%