Dark

CLS20270115C290
CLS Jan 15 2027 290.00 Call (CLS270115C00290000)
option OPRA

EOD

Aug 24, 2026

55.00-2.724%(-1.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	51.1000	55.0000	51.1000	55.0000	-2.724%	2	92	0.000%
2026-08-21	57.5000	57.5000	56.5400	56.5400	-5.452%	2	90	-2.724%
2026-08-19	65.5000	65.5000	57.5000	59.8000	-17.540%	7	88	-8.027%
2026-08-11	72.0000	72.5200	72.0000	72.5200	-6.062%	5	83	-24.159%
2026-08-10	77.2000	77.2000	77.2000	77.2000	-31.071%	5	84	-28.756%
2026-07-31	112.0000	112.0000	112.0000	112.0000	+5.860%	1	79	-50.893%
2026-07-30	105.8000	105.8000	105.8000	105.8000	-3.643%	1	79	-48.015%
2026-07-29	109.8000	109.8000	109.8000	109.8000	+37.974%	1	80	-49.909%
2026-07-27	79.5800	79.5800	79.5800	79.5800	-18.580%	1	80	-30.887%
2026-07-15	97.7400	97.7400	97.7400	97.7400	-24.233%	4	81	-43.728%
2026-06-24	129.0000	129.0000	129.0000	129.0000	+7.500%	1	82	-57.364%
2026-06-23	117.0000	120.0000	117.0000	120.0000	-23.028%	9	83	-54.167%
2026-06-15	155.9000	155.9000	155.9000	155.9000	+21.465%	1	89	-64.721%
2026-06-09	138.1500	138.1500	128.3500	128.3500	-39.742%	4	88	-57.148%
2026-06-02	208.0000	213.0000	208.0000	213.0000	+26.036%	3	88	-74.178%
2026-06-01	169.0000	169.0000	169.0000	169.0000	+34.661%	2	91	-67.456%
2026-05-15	125.5000	125.5000	125.5000	125.5000	-20.970%	1	93	-56.175%
2026-05-06	157.0000	158.8000	157.0000	158.8000	-7.728%	3	93	-65.365%
2026-05-01	172.1000	172.1000	172.1000	172.1000	+15.970%	1	90	-68.042%
2026-04-30	148.4000	148.4000	148.4000	148.4000	+19.293%	1	90	-62.938%
2026-04-29	124.4000	124.4000	124.4000	124.4000	-1.465%	1	89	-55.788%
2026-04-28	126.2500	126.2500	126.2500	126.2500	-22.068%	1	88	-56.436%
2026-04-22	162.2300	162.5000	162.0000	162.0000	-0.674%	4	89	-66.049%
2026-04-21	163.1000	163.1000	163.1000	163.1000	+4.511%	1	90	-66.278%
2026-04-17	156.0600	156.0600	156.0600	156.0600	+5.446%	1	90	-64.757%
2026-04-16	150.1800	150.1800	148.0000	148.0000	-4.516%	3	91	-62.838%
2026-04-14	149.0000	155.0000	149.0000	155.0000	+25.506%	2	94	-64.516%
2026-04-10	118.0000	125.5000	118.0000	123.5000	+17.496%	9	94	-55.466%
2026-04-09	97.0000	105.1100	97.0000	105.1100	+10.876%	2	98	-47.674%
2026-04-08	93.3000	94.8000	93.3000	94.8000	+12.189%	5	100	-41.983%
2026-04-07	81.5000	84.5000	81.5000	84.5000	+7.411%	5	103	-34.911%
2026-04-06	78.2400	79.0000	78.2400	78.6700	-6.345%	7	106	-30.088%
2026-04-01	81.9000	84.0000	81.9000	84.0000	+35.659%	4	101	-34.524%
2026-03-30	64.2800	64.2800	61.9200	61.9200	-20.268%	3	100	-11.176%
2026-03-26	78.5000	79.0500	77.6600	77.6600	-13.711%	3	102	-29.178%
2026-03-25	93.2000	94.4300	90.0000	90.0000	+1.351%	23	100	-38.889%
2026-03-24	84.0000	90.0000	84.0000	88.8000	+11.000%	16	109	-38.063%
2026-03-23	78.9000	80.0000	78.9000	80.0000	+6.667%	2	121	-31.250%
2026-03-18	76.5000	76.5000	75.0000	75.0000	-3.226%	3	120	-26.667%
2026-03-17	77.5000	77.5000	77.5000	77.5000	+6.164%	1	118	-29.032%
2026-03-16	73.0000	73.0000	73.0000	73.0000	+7.070%	1	117	-24.658%
2026-03-13	68.1800	68.1800	68.1800	68.1800	-1.045%	1	118	-19.331%
2026-03-12	68.9000	68.9000	68.9000	68.9000	-1.148%	1	118	-20.174%
2026-03-11	69.1300	69.7000	69.1300	69.7000	-0.457%	2	117	-21.090%
2026-03-10	69.5000	70.0200	69.5000	70.0200	+22.498%	2	116	-21.451%
2026-03-09	57.1600	57.1600	57.1600	57.1600	-12.998%	1	117	-3.779%
2026-03-06	66.8000	66.8000	65.7000	65.7000	-4.158%	2	118	-16.286%
2026-03-05	68.5500	68.5500	68.5500	68.5500	-0.087%	1	119	-19.767%
2026-03-04	66.4000	68.6100	66.4000	68.6100	+5.554%	2	119	-19.837%
2026-03-03	65.0000	65.0000	65.0000	65.0000	-11.924%	1	119	-15.385%
2026-03-02	73.1000	73.8000	73.1000	73.8000	-5.566%	2	119	-25.474%
2026-02-26	80.5000	80.5000	73.1000	78.1500	-15.696%	3	118	-29.623%
2026-02-25	93.1800	93.1800	92.0100	92.7000	-0.301%	4	120	-40.669%
2026-02-24	95.0000	95.0000	92.9800	92.9800	+8.116%	5	120	-40.847%
2026-02-23	86.0000	86.0000	86.0000	86.0000	+4.852%	1	125	-36.047%
2026-02-19	82.0200	82.0200	82.0200	82.0200	-8.867%	1	125	-32.943%
2026-02-18	90.0000	90.0000	90.0000	90.0000	+0.514%	6	124	-38.889%
2026-02-17	80.8500	89.5400	80.8500	89.5400	+5.465%	10	124	-38.575%
2026-02-13	84.0000	84.9700	84.0000	84.9000	+3.097%	3	120	-35.218%
2026-02-12	84.8000	87.1100	82.3500	82.3500	-6.420%	6	120	-33.212%
2026-02-11	88.0000	88.0000	88.0000	88.0000	-7.969%	1	120	-37.500%
2026-02-10	107.1000	107.1000	95.6200	95.6200	-13.104%	14	119	-42.481%
2026-02-09	111.1000	111.1000	106.0000	110.0400	+5.301%	6	108	-50.018%
2026-02-06	107.0000	109.9000	104.1500	104.5000	+6.633%	24	109	-47.368%
2026-02-05	90.0000	101.0000	90.0000	98.0000	+18.258%	25	106	-43.878%
2026-02-04	84.0000	84.5000	80.5100	82.8700	-14.567%	5	116	-33.631%
2026-02-03	96.0000	97.0000	88.0000	97.0000	+7.182%	7	116	-43.299%
2026-02-02	90.8000	95.3000	89.0000	90.5000	+4.624%	12	114	-39.227%
2026-01-30	97.4000	103.7000	86.5000	86.5000	-11.282%	8	104	-36.416%
2026-01-29	107.2500	107.2500	90.6000	97.5000	-22.913%	25	102	-43.590%
2026-01-28	126.4800	126.4800	126.4800	126.4800	+2.913%	1	79	-56.515%
2026-01-27	113.0000	122.9000	113.0000	122.9000	+15.943%	6	79	-55.248%
2026-01-26	106.0000	106.0000	106.0000	106.0000	+5.473%	1	79	-48.113%
2026-01-23	87.5000	100.9800	87.5000	100.5000	+3.608%	5	79	-45.274%
2026-01-22	92.0000	97.0000	85.0000	97.0000	-12.002%	8	79	-43.299%
2026-01-21	102.0000	110.2300	98.6200	110.2300	-2.356%	3	75	-50.104%
2026-01-15	112.8900	112.8900	112.8900	112.8900	+6.000%	1	75	-51.280%
2026-01-14	117.5000	117.5000	106.1700	106.5000	-11.662%	5	75	-48.357%
2026-01-13	122.2500	122.2500	120.5000	120.5600	+13.468%	4	75	-54.380%
2026-01-12	105.0000	106.2500	105.0000	106.2500	+2.657%	16	78	-48.235%
2026-01-09	99.5000	103.5000	99.5000	103.5000	+12.500%	3	78	-46.860%
2026-01-08	95.0000	95.0000	92.0000	92.0000	-11.962%	4	79	-40.217%
2026-01-07	104.0000	104.5000	104.0000	104.5000	+0.966%	3	78	-47.368%
2026-01-06	88.0500	103.5000	83.2000	103.5000	+13.736%	12	78	-46.860%
2026-01-05	95.0000	95.0000	91.0000	91.0000	-8.589%	13	78	-39.560%
2026-01-02	109.0000	109.0000	99.5500	99.5500	-1.083%	3	78	-44.751%
2025-12-31	101.9600	103.9200	100.6200	100.6400	-3.231%	48	75	-45.350%
2025-12-29	104.0000	104.0000	104.0000	104.0000	-3.632%	1	75	-47.115%
2025-12-24	109.4000	109.4000	106.7700	107.9200	+4.069%	9	75	-49.036%
2025-12-23	107.2000	107.2000	103.6100	103.7000	-0.974%	11	75	-46.962%
2025-12-22	102.0000	105.2200	102.0000	104.7200	+8.698%	23	74	-47.479%
2025-12-19	93.3000	96.3400	93.3000	96.3400	+16.423%	5	67	-42.911%
2025-12-18	80.6000	82.7500	80.6000	82.7500	-3.499%	19	63	-33.535%
2025-12-17	88.3500	88.3500	82.1900	85.7500	-10.621%	14	44	-35.860%
2025-12-16	102.7700	103.7000	95.0000	95.9400	-8.785%	32	44	-42.673%
2025-12-15	106.9300	109.2500	105.0000	105.1800	-2.276%	7	51	-47.709%
2025-12-12	128.5000	128.5000	106.5000	107.6300	-24.097%	7	49	-48.899%
2025-12-10	131.0000	141.8000	131.0000	141.8000	+10.256%	2	46	-61.213%
2025-12-09	128.8000	128.8000	128.6100	128.6100	-1.659%	4	46	-57.235%
2025-12-08	130.7800	130.7800	130.7800	130.7800	+14.739%	1	46	-57.945%
2025-12-03	111.5000	113.9800	111.5000	113.9800	+0.423%	2	47	-51.746%
2025-12-02	113.5000	113.5000	113.5000	113.5000	-11.947%	1	46	-51.542%
2025-11-26	128.9000	128.9000	128.9000	128.9000	+38.602%	1	45	-57.331%
2025-11-21	85.0000	93.0000	85.0000	93.0000	-7.564%	24	45	-40.860%
2025-11-20	130.0000	130.0000	100.6100	100.6100	-20.460%	6	38	-45.333%
2025-11-19	126.4900	126.4900	126.4900	126.4900	+9.800%	1	37	-56.518%
2025-11-14	102.8700	116.0000	102.8700	115.2000	+10.504%	8	37	-52.257%
2025-11-13	100.3300	104.2500	100.3300	104.2500	-21.053%	13	39	-47.242%
2025-11-11	134.5000	134.5000	132.0500	132.0500	-7.072%	7	30	-58.349%
2025-11-10	142.1000	142.1000	142.1000	142.1000	+18.486%	10	30	-61.295%
2025-11-07	119.9300	119.9300	119.9300	119.9300	-16.062%	1	30	-54.140%
2025-10-31	142.8800	142.8800	142.8800	142.8800	+8.292%	1	30	-61.506%
2025-10-29	131.9400	131.9400	131.9400	131.9400	+8.236%	1	29	-58.314%
2025-10-28	132.7900	136.0000	121.9000	121.9000	+14.557%	4	30	-54.881%
2025-10-27	107.7400	109.0000	106.4100	106.4100	+5.565%	5	32	-48.313%
2025-10-24	100.0000	100.8000	98.4500	100.8000	+12.000%	6	32	-45.437%
2025-10-23	90.0000	90.0000	90.0000	90.0000	+11.111%	1	31	-38.889%
2025-10-22	81.0000	81.0000	81.0000	81.0000	-12.903%	2	31	-32.099%
2025-10-16	93.0000	93.0000	93.0000	93.0000	+25.676%	2	31	-40.860%
2025-10-13	74.0000	74.0000	74.0000	74.0000	+4.402%	4	30	-25.676%
2025-10-10	70.8800	70.8800	70.8800	70.8800	+26.571%	1	26	-22.404%
2025-10-07	55.8000	56.0000	55.8000	56.0000	-1.978%	2	26	-1.786%
2025-10-06	58.5500	58.5500	57.1300	57.1300	-10.173%	2	26	-3.728%
2025-10-01	63.6000	63.6000	63.6000	63.6000	+2.498%	1	25	-13.522%
2025-09-29	62.0500	62.0500	62.0500	62.0500	+5.348%	2	24	-11.362%
2025-09-26	58.9000	58.9000	58.9000	58.9000	+3.134%	3	24	-6.621%
2025-09-25	55.3500	57.1100	55.3500	57.1100	-10.863%	3	25	-3.695%
2025-09-24	64.0700	64.0700	64.0700	64.0700	-2.629%	1	22	-14.156%
2025-09-23	68.0700	68.0700	65.8000	65.8000	+2.877%	3	23	-16.413%
2025-09-18	63.9600	63.9600	63.9600	63.9600	+3.161%	1	21	-14.009%
2025-09-11	62.0000	62.0000	62.0000	62.0000	-4.232%	1	20	-11.290%
2025-09-08	63.0000	65.3800	63.0000	64.7400	+45.647%	13	20	-15.045%
2025-09-04	44.4500	44.4500	44.4500	44.4500	+29.971%	10	19	+23.735%
2025-08-26	34.2000	34.2000	34.2000	34.2000	-12.977%	10	19	+60.819%
2025-08-07	39.3000	39.3000	39.3000	39.3000	-8.859%	3	12	+39.949%
2025-07-31	43.1200	43.1200	43.1200	43.1200	0.000%	9	9	+27.551%