Dark

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

Inactive

Jun 24, 2026

129.00+7.500%(+9.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	129.0000	129.0000	129.0000	129.0000	+7.500%	1	82	0.000%
2026-06-23	117.0000	120.0000	117.0000	120.0000	-23.028%	9	83	+7.500%
2026-06-15	155.9000	155.9000	155.9000	155.9000	+21.465%	1	89	-17.255%
2026-06-09	138.1500	138.1500	128.3500	128.3500	-39.742%	4	88	+0.506%
2026-06-02	208.0000	213.0000	208.0000	213.0000	+26.036%	3	88	-39.437%
2026-06-01	169.0000	169.0000	169.0000	169.0000	+34.661%	2	91	-23.669%
2026-05-15	125.5000	125.5000	125.5000	125.5000	-20.970%	1	93	+2.789%
2026-05-06	157.0000	158.8000	157.0000	158.8000	-7.728%	3	93	-18.766%
2026-05-01	172.1000	172.1000	172.1000	172.1000	+15.970%	1	90	-25.044%
2026-04-30	148.4000	148.4000	148.4000	148.4000	+19.293%	1	90	-13.073%
2026-04-29	124.4000	124.4000	124.4000	124.4000	-1.465%	1	89	+3.698%
2026-04-28	126.2500	126.2500	126.2500	126.2500	-22.068%	1	88	+2.178%
2026-04-22	162.2300	162.5000	162.0000	162.0000	-0.674%	4	89	-20.370%
2026-04-21	163.1000	163.1000	163.1000	163.1000	+4.511%	1	90	-20.907%
2026-04-17	156.0600	156.0600	156.0600	156.0600	+5.446%	1	90	-17.339%
2026-04-16	150.1800	150.1800	148.0000	148.0000	-4.516%	3	91	-12.838%
2026-04-14	149.0000	155.0000	149.0000	155.0000	+25.506%	2	94	-16.774%
2026-04-10	118.0000	125.5000	118.0000	123.5000	+17.496%	9	94	+4.453%
2026-04-09	97.0000	105.1100	97.0000	105.1100	+10.876%	2	98	+22.729%
2026-04-08	93.3000	94.8000	93.3000	94.8000	+12.189%	5	100	+36.076%
2026-04-07	81.5000	84.5000	81.5000	84.5000	+7.411%	5	103	+52.663%
2026-04-06	78.2400	79.0000	78.2400	78.6700	-6.345%	7	106	+63.976%
2026-04-01	81.9000	84.0000	81.9000	84.0000	+35.659%	4	101	+53.571%
2026-03-30	64.2800	64.2800	61.9200	61.9200	-20.268%	3	100	+108.333%
2026-03-26	78.5000	79.0500	77.6600	77.6600	-13.711%	3	102	+66.109%
2026-03-25	93.2000	94.4300	90.0000	90.0000	+1.351%	23	100	+43.333%
2026-03-24	84.0000	90.0000	84.0000	88.8000	+11.000%	16	109	+45.270%
2026-03-23	78.9000	80.0000	78.9000	80.0000	+6.667%	2	121	+61.250%
2026-03-18	76.5000	76.5000	75.0000	75.0000	-3.226%	3	120	+72.000%
2026-03-17	77.5000	77.5000	77.5000	77.5000	+6.164%	1	118	+66.452%
2026-03-16	73.0000	73.0000	73.0000	73.0000	+7.070%	1	117	+76.712%
2026-03-13	68.1800	68.1800	68.1800	68.1800	-1.045%	1	118	+89.205%
2026-03-12	68.9000	68.9000	68.9000	68.9000	-1.148%	1	118	+87.228%
2026-03-11	69.1300	69.7000	69.1300	69.7000	-0.457%	2	117	+85.079%
2026-03-10	69.5000	70.0200	69.5000	70.0200	+22.498%	2	116	+84.233%
2026-03-09	57.1600	57.1600	57.1600	57.1600	-12.998%	1	117	+125.682%
2026-03-06	66.8000	66.8000	65.7000	65.7000	-4.158%	2	118	+96.347%
2026-03-05	68.5500	68.5500	68.5500	68.5500	-0.087%	1	119	+88.184%
2026-03-04	66.4000	68.6100	66.4000	68.6100	+5.554%	2	119	+88.019%
2026-03-03	65.0000	65.0000	65.0000	65.0000	-11.924%	1	119	+98.462%
2026-03-02	73.1000	73.8000	73.1000	73.8000	-5.566%	2	119	+74.797%
2026-02-26	80.5000	80.5000	73.1000	78.1500	-15.696%	3	118	+65.067%
2026-02-25	93.1800	93.1800	92.0100	92.7000	-0.301%	4	120	+39.159%
2026-02-24	95.0000	95.0000	92.9800	92.9800	+8.116%	5	120	+38.740%
2026-02-23	86.0000	86.0000	86.0000	86.0000	+4.852%	1	125	+50.000%
2026-02-19	82.0200	82.0200	82.0200	82.0200	-8.867%	1	125	+57.279%
2026-02-18	90.0000	90.0000	90.0000	90.0000	+0.514%	6	124	+43.333%
2026-02-17	80.8500	89.5400	80.8500	89.5400	+5.465%	10	124	+44.070%
2026-02-13	84.0000	84.9700	84.0000	84.9000	+3.097%	3	120	+51.943%
2026-02-12	84.8000	87.1100	82.3500	82.3500	-6.420%	6	120	+56.648%
2026-02-11	88.0000	88.0000	88.0000	88.0000	-7.969%	1	120	+46.591%
2026-02-10	107.1000	107.1000	95.6200	95.6200	-13.104%	14	119	+34.909%
2026-02-09	111.1000	111.1000	106.0000	110.0400	+5.301%	6	108	+17.230%
2026-02-06	107.0000	109.9000	104.1500	104.5000	+6.633%	24	109	+23.445%
2026-02-05	90.0000	101.0000	90.0000	98.0000	+18.258%	25	106	+31.633%
2026-02-04	84.0000	84.5000	80.5100	82.8700	-14.567%	5	116	+55.666%
2026-02-03	96.0000	97.0000	88.0000	97.0000	+7.182%	7	116	+32.990%
2026-02-02	90.8000	95.3000	89.0000	90.5000	+4.624%	12	114	+42.541%
2026-01-30	97.4000	103.7000	86.5000	86.5000	-11.282%	8	104	+49.133%
2026-01-29	107.2500	107.2500	90.6000	97.5000	-22.913%	25	102	+32.308%
2026-01-28	126.4800	126.4800	126.4800	126.4800	+2.913%	1	79	+1.992%
2026-01-27	113.0000	122.9000	113.0000	122.9000	+15.943%	6	79	+4.963%
2026-01-26	106.0000	106.0000	106.0000	106.0000	+5.473%	1	79	+21.698%
2026-01-23	87.5000	100.9800	87.5000	100.5000	+3.608%	5	79	+28.358%
2026-01-22	92.0000	97.0000	85.0000	97.0000	-12.002%	8	79	+32.990%
2026-01-21	102.0000	110.2300	98.6200	110.2300	-2.356%	3	75	+17.028%
2026-01-15	112.8900	112.8900	112.8900	112.8900	+6.000%	1	75	+14.271%
2026-01-14	117.5000	117.5000	106.1700	106.5000	-11.662%	5	75	+21.127%
2026-01-13	122.2500	122.2500	120.5000	120.5600	+13.468%	4	75	+7.001%
2026-01-12	105.0000	106.2500	105.0000	106.2500	+2.657%	16	78	+21.412%
2026-01-09	99.5000	103.5000	99.5000	103.5000	+12.500%	3	78	+24.638%
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	+23.445%
2026-01-06	88.0500	103.5000	83.2000	103.5000	+13.736%	12	78	+24.638%
2026-01-05	95.0000	95.0000	91.0000	91.0000	-8.589%	13	78	+41.758%
2026-01-02	109.0000	109.0000	99.5500	99.5500	-1.083%	3	78	+29.583%
2025-12-31	101.9600	103.9200	100.6200	100.6400	-3.231%	48	75	+28.180%
2025-12-29	104.0000	104.0000	104.0000	104.0000	-3.632%	1	75	+24.038%
2025-12-24	109.4000	109.4000	106.7700	107.9200	+4.069%	9	75	+19.533%
2025-12-23	107.2000	107.2000	103.6100	103.7000	-0.974%	11	75	+24.397%
2025-12-22	102.0000	105.2200	102.0000	104.7200	+8.698%	23	74	+23.186%
2025-12-19	93.3000	96.3400	93.3000	96.3400	+16.423%	5	67	+33.901%
2025-12-18	80.6000	82.7500	80.6000	82.7500	-3.499%	19	63	+55.891%
2025-12-17	88.3500	88.3500	82.1900	85.7500	-10.621%	14	44	+50.437%
2025-12-16	102.7700	103.7000	95.0000	95.9400	-8.785%	32	44	+34.459%
2025-12-15	106.9300	109.2500	105.0000	105.1800	-2.276%	7	51	+22.647%
2025-12-12	128.5000	128.5000	106.5000	107.6300	-24.097%	7	49	+19.855%
2025-12-10	131.0000	141.8000	131.0000	141.8000	+10.256%	2	46	-9.027%
2025-12-09	128.8000	128.8000	128.6100	128.6100	-1.659%	4	46	+0.303%
2025-12-08	130.7800	130.7800	130.7800	130.7800	+14.739%	1	46	-1.361%
2025-12-03	111.5000	113.9800	111.5000	113.9800	+0.423%	2	47	+13.178%
2025-12-02	113.5000	113.5000	113.5000	113.5000	-11.947%	1	46	+13.656%
2025-11-26	128.9000	128.9000	128.9000	128.9000	+38.602%	1	45	+0.078%
2025-11-21	85.0000	93.0000	85.0000	93.0000	-7.564%	24	45	+38.710%
2025-11-20	130.0000	130.0000	100.6100	100.6100	-20.460%	6	38	+28.218%
2025-11-19	126.4900	126.4900	126.4900	126.4900	+9.800%	1	37	+1.984%
2025-11-14	102.8700	116.0000	102.8700	115.2000	+10.504%	8	37	+11.979%
2025-11-13	100.3300	104.2500	100.3300	104.2500	-21.053%	13	39	+23.741%
2025-11-11	134.5000	134.5000	132.0500	132.0500	-7.072%	7	30	-2.310%
2025-11-10	142.1000	142.1000	142.1000	142.1000	+18.486%	10	30	-9.219%
2025-11-07	119.9300	119.9300	119.9300	119.9300	-16.062%	1	30	+7.563%
2025-10-31	142.8800	142.8800	142.8800	142.8800	+8.292%	1	30	-9.714%
2025-10-29	131.9400	131.9400	131.9400	131.9400	+8.236%	1	29	-2.228%
2025-10-28	132.7900	136.0000	121.9000	121.9000	+14.557%	4	30	+5.824%
2025-10-27	107.7400	109.0000	106.4100	106.4100	+5.565%	5	32	+21.229%
2025-10-24	100.0000	100.8000	98.4500	100.8000	+12.000%	6	32	+27.976%
2025-10-23	90.0000	90.0000	90.0000	90.0000	+11.111%	1	31	+43.333%
2025-10-22	81.0000	81.0000	81.0000	81.0000	-12.903%	2	31	+59.259%
2025-10-16	93.0000	93.0000	93.0000	93.0000	+25.676%	2	31	+38.710%
2025-10-13	74.0000	74.0000	74.0000	74.0000	+4.402%	4	30	+74.324%
2025-10-10	70.8800	70.8800	70.8800	70.8800	+26.571%	1	26	+81.998%
2025-10-07	55.8000	56.0000	55.8000	56.0000	-1.978%	2	26	+130.357%
2025-10-06	58.5500	58.5500	57.1300	57.1300	-10.173%	2	26	+125.801%
2025-10-01	63.6000	63.6000	63.6000	63.6000	+2.498%	1	25	+102.830%
2025-09-29	62.0500	62.0500	62.0500	62.0500	+5.348%	2	24	+107.897%
2025-09-26	58.9000	58.9000	58.9000	58.9000	+3.134%	3	24	+119.015%
2025-09-25	55.3500	57.1100	55.3500	57.1100	-10.863%	3	25	+125.880%
2025-09-24	64.0700	64.0700	64.0700	64.0700	-2.629%	1	22	+101.342%
2025-09-23	68.0700	68.0700	65.8000	65.8000	+2.877%	3	23	+96.049%
2025-09-18	63.9600	63.9600	63.9600	63.9600	+3.161%	1	21	+101.689%
2025-09-11	62.0000	62.0000	62.0000	62.0000	-4.232%	1	20	+108.065%
2025-09-08	63.0000	65.3800	63.0000	64.7400	+45.647%	13	20	+99.259%
2025-09-04	44.4500	44.4500	44.4500	44.4500	+29.971%	10	19	+190.214%
2025-08-26	34.2000	34.2000	34.2000	34.2000	-12.977%	10	19	+277.193%
2025-08-07	39.3000	39.3000	39.3000	39.3000	-8.859%	3	12	+228.244%
2025-07-31	43.1200	43.1200	43.1200	43.1200	0.000%	9	9	+199.165%