Dark

CLS20270115C300
CLS Jan 15 2027 300.00 Call (CLS270115C00300000)
option OPRA

EOD

Jul 2, 2026

100.50-14.395%(-16.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	100.5000	100.5000	100.5000	100.5000	-14.395%	1	333	0.000%
2026-07-01	112.0000	117.4000	112.0000	117.4000	-2.597%	2	333	-14.395%
2026-06-30	111.6000	120.7300	111.6000	120.5300	+26.209%	4	332	-16.618%
2026-06-29	95.5000	95.5000	95.5000	95.5000	-20.714%	1	330	+5.236%
2026-06-25	120.4500	120.4500	120.4500	120.4500	-4.024%	1	329	-16.563%
2026-06-24	130.0000	130.0000	125.5000	125.5000	+10.768%	5	329	-19.920%
2026-06-23	113.0000	113.3000	113.0000	113.3000	-13.153%	3	332	-11.297%
2026-06-22	119.8000	130.4600	119.8000	130.4600	-1.167%	4	333	-22.965%
2026-06-18	132.0000	132.0000	132.0000	132.0000	-6.780%	2	333	-23.864%
2026-06-17	141.6100	141.6100	141.6000	141.6000	+2.698%	2	333	-29.025%
2026-06-16	137.8800	137.8800	137.8800	137.8800	-9.882%	1	333	-27.111%
2026-06-15	149.9500	153.0000	149.9500	153.0000	+21.718%	3	333	-34.314%
2026-06-11	125.7000	125.7000	125.7000	125.7000	-4.773%	2	332	-20.048%
2026-06-10	132.0000	132.0000	132.0000	132.0000	-1.493%	1	334	-23.864%
2026-06-08	134.0000	134.0000	134.0000	134.0000	+5.553%	1	335	-25.000%
2026-06-05	126.9500	126.9500	126.9500	126.9500	-22.260%	1	335	-20.835%
2026-06-04	161.6600	164.4500	155.5600	163.3000	-23.153%	9	335	-38.457%
2026-06-02	206.9000	212.5000	200.0000	212.5000	+25.000%	9	329	-52.706%
2026-06-01	144.0000	170.0000	144.0000	170.0000	+21.429%	11	333	-40.882%
2026-05-29	137.5000	140.0000	135.0000	140.0000	+21.739%	12	344	-28.214%
2026-05-28	103.7400	115.0000	103.7400	115.0000	-2.103%	3	355	-12.609%
2026-05-27	117.4700	117.4700	117.4700	117.4700	-5.692%	1	353	-14.446%
2026-05-26	124.4100	124.5600	124.4100	124.5600	+4.365%	2	353	-19.316%
2026-05-22	119.3500	119.3500	119.3500	119.3500	+7.523%	1	355	-15.794%
2026-05-20	111.5000	114.4000	111.0000	111.0000	+9.360%	3	355	-9.459%
2026-05-19	100.2200	107.5500	100.2200	101.5000	-0.118%	3	353	-0.985%
2026-05-18	103.2800	105.5000	101.0000	101.6200	-14.027%	7	353	-1.102%
2026-05-15	118.2000	118.2000	118.2000	118.2000	-13.216%	1	353	-14.975%
2026-05-14	135.0000	136.2000	135.0000	136.2000	+0.147%	2	353	-26.211%
2026-05-11	136.0000	136.0000	136.0000	136.0000	+4.615%	2	352	-26.103%
2026-05-08	135.0000	135.0000	130.0000	130.0000	-2.182%	15	352	-22.692%
2026-05-07	142.7800	142.7800	132.9000	132.9000	-11.958%	6	342	-24.379%
2026-05-06	150.9500	150.9500	150.9500	150.9500	-10.818%	4	337	-33.422%
2026-05-05	169.2600	169.2600	169.2600	169.2600	+1.250%	1	337	-40.624%
2026-05-01	164.3500	168.7000	164.3500	167.1700	+13.336%	7	339	-39.882%
2026-04-30	146.0000	147.5000	142.7400	147.5000	+22.753%	6	339	-31.864%
2026-04-29	120.0500	120.1600	120.0500	120.1600	-0.694%	2	340	-16.362%
2026-04-28	137.1200	137.1200	115.0000	121.0000	-30.300%	10	340	-16.942%
2026-04-27	165.0000	173.6000	165.0000	173.6000	+4.578%	6	338	-42.108%
2026-04-24	162.0000	166.0000	159.6800	166.0000	+10.593%	7	337	-39.458%
2026-04-23	159.0000	159.0000	150.1000	150.1000	-3.967%	3	335	-33.045%
2026-04-22	163.3000	163.3000	156.3000	156.3000	-0.141%	7	335	-35.701%
2026-04-21	155.2100	160.5000	155.2100	156.5200	+1.702%	4	336	-35.791%
2026-04-20	153.9000	153.9000	153.9000	153.9000	+1.117%	1	337	-34.698%
2026-04-17	149.8000	154.0000	149.4200	152.2000	+6.114%	11	337	-33.968%
2026-04-16	136.7800	144.0000	136.7800	143.4300	+2.085%	5	339	-29.931%
2026-04-15	145.0000	145.0000	140.5000	140.5000	-3.833%	4	341	-28.470%
2026-04-14	134.0000	149.1100	134.0000	146.1000	+11.060%	10	342	-31.211%
2026-04-13	118.0000	131.5500	118.0000	131.5500	+11.483%	3	341	-23.603%
2026-04-10	110.5000	121.3000	110.5000	118.0000	+17.063%	10	356	-14.831%
2026-04-09	97.1000	100.8000	91.9000	100.8000	+6.105%	7	360	-0.298%
2026-04-08	92.5000	95.0000	85.7500	95.0000	+22.977%	9	360	+5.789%
2026-04-07	81.0000	81.0000	77.2500	77.2500	+3.248%	3	361	+30.097%
2026-04-06	83.5000	83.5000	74.8200	74.8200	-4.554%	9	359	+34.322%
2026-04-02	70.7000	80.5500	70.7000	78.3900	+3.966%	32	328	+28.205%
2026-04-01	77.9000	80.2000	75.4000	75.4000	+9.929%	16	328	+33.289%
2026-03-31	68.5900	68.5900	68.5900	68.5900	+17.933%	1	328	+46.523%
2026-03-30	61.8000	61.8000	57.1600	58.1600	-17.033%	12	327	+72.799%
2026-03-27	70.0000	72.4000	69.2000	70.1000	+3.088%	4	328	+43.367%
2026-03-26	74.0000	74.0000	68.0000	68.0000	-21.767%	5	331	+47.794%
2026-03-25	87.5000	89.7000	86.2400	86.9200	+1.732%	15	328	+15.624%
2026-03-24	79.0000	85.4400	79.0000	85.4400	+11.979%	44	318	+17.626%
2026-03-23	76.3000	76.3000	76.3000	76.3000	+16.187%	1	362	+31.717%
2026-03-20	67.0200	67.0200	65.6700	65.6700	-13.020%	3	363	+53.038%
2026-03-19	72.6500	75.5000	72.6500	75.5000	+5.153%	4	366	+33.113%
2026-03-18	71.8000	71.8000	71.8000	71.8000	+1.241%	1	367	+39.972%
2026-03-17	74.0000	74.0000	70.9200	70.9200	+1.026%	4	366	+41.709%
2026-03-16	70.2000	70.2000	70.2000	70.2000	+10.795%	2	368	+43.162%
2026-03-13	67.2300	67.2300	63.3600	63.3600	-1.538%	3	368	+58.617%
2026-03-12	65.0000	65.0000	64.3500	64.3500	-5.645%	2	366	+56.177%
2026-03-11	68.2000	68.2000	68.2000	68.2000	+1.791%	15	364	+47.361%
2026-03-10	68.0000	70.0000	66.0000	67.0000	+18.041%	7	349	+50.000%
2026-03-09	56.7600	56.7600	56.7600	56.7600	+0.996%	1	354	+77.061%
2026-03-06	62.1300	64.2000	56.2000	56.2000	-11.774%	10	353	+78.826%
2026-03-05	63.7000	63.7000	63.7000	63.7000	-7.143%	1	343	+57.771%
2026-03-04	68.6000	68.6000	68.6000	68.6000	+8.872%	1	343	+46.501%
2026-03-03	59.9100	63.0100	59.0000	63.0100	-6.652%	6	343	+59.498%
2026-03-02	71.4000	72.2000	67.5000	67.5000	-7.534%	19	347	+48.889%
2026-02-27	70.6700	73.5000	70.6700	73.0000	-0.504%	13	332	+37.671%
2026-02-26	85.1700	85.1700	72.0000	73.3700	-15.956%	21	339	+36.977%
2026-02-25	87.3000	87.3000	87.3000	87.3000	-6.351%	1	331	+15.120%
2026-02-24	89.9000	93.2200	89.9000	93.2200	+5.476%	3	331	+7.809%
2026-02-20	88.3800	88.3800	88.3800	88.3800	+8.442%	4	332	+13.714%
2026-02-19	80.5100	81.5000	79.0000	81.5000	-10.044%	23	330	+23.313%
2026-02-18	88.5000	90.6000	88.5000	90.6000	+4.498%	2	307	+10.927%
2026-02-17	76.2700	86.7000	76.2700	86.7000	+7.037%	7	307	+15.917%
2026-02-13	78.9300	81.0000	77.0000	81.0000	-1.556%	4	309	+24.074%
2026-02-12	82.5000	84.0000	80.0000	82.2800	-6.712%	12	309	+22.144%
2026-02-11	89.0000	89.0000	88.2000	88.2000	-12.673%	2	299	+13.946%
2026-02-10	101.0000	101.0000	101.0000	101.0000	-2.688%	3	297	-0.495%
2026-02-09	106.1000	106.1000	103.7900	103.7900	+2.813%	2	299	-3.170%
2026-02-06	104.5000	104.5000	100.9500	100.9500	+8.548%	12	297	-0.446%
2026-02-05	97.0000	97.0000	92.4900	93.0000	+21.078%	7	289	+8.065%
2026-02-04	82.0000	82.0000	76.0000	76.8100	-16.863%	11	289	+30.842%
2026-02-03	88.8200	92.3900	88.8200	92.3900	+2.656%	3	284	+8.778%
2026-02-02	90.0000	90.0000	90.0000	90.0000	+9.622%	2	282	+11.667%
2026-01-30	98.5000	98.5000	82.1000	82.1000	-12.557%	6	282	+22.412%
2026-01-29	105.0000	105.0000	87.0000	93.8900	-25.484%	21	280	+7.040%
2026-01-28	126.1000	126.1000	117.6000	126.0000	+7.692%	11	273	-20.238%
2026-01-27	109.0000	120.2300	109.0000	117.0000	+16.141%	14	276	-14.103%
2026-01-26	96.5000	103.2000	96.5000	100.7400	+5.266%	7	277	-0.238%
2026-01-23	84.2300	96.4800	84.0000	95.7000	+6.927%	16	273	+5.016%
2026-01-22	88.0000	89.5000	78.9000	89.5000	-14.762%	16	264	+12.291%
2026-01-21	104.5200	105.0000	94.7000	105.0000	+1.942%	5	258	-4.286%
2026-01-20	100.2000	109.5000	100.2000	103.0000	-3.104%	24	258	-2.427%
2026-01-16	104.5000	108.0000	99.4300	106.3000	-1.309%	23	240	-5.456%
2026-01-15	110.1100	110.1100	107.7100	107.7100	+2.095%	7	240	-6.694%
2026-01-14	102.3600	109.8000	101.3000	105.5000	-7.212%	22	243	-4.739%
2026-01-13	110.0000	118.4200	110.0000	113.7000	+9.327%	10	236	-11.609%
2026-01-12	98.0000	104.0000	96.7000	104.0000	+5.370%	4	236	-3.365%
2026-01-09	97.5000	99.0000	96.0000	98.7000	+10.304%	7	236	+1.824%
2026-01-08	89.0000	89.4800	85.0000	89.4800	-11.107%	38	241	+12.316%
2026-01-07	100.0000	103.0000	100.0000	100.6600	+1.003%	10	205	-0.159%
2026-01-06	86.4700	99.6600	80.0000	99.6600	+13.508%	43	201	+0.843%
2026-01-05	97.5000	97.5000	87.8000	87.8000	-8.836%	14	203	+14.465%
2026-01-02	104.5000	104.5000	96.3000	96.3100	+2.131%	5	203	+4.351%
2025-12-31	97.5000	100.0000	94.3000	94.3000	-6.122%	51	177	+6.575%
2025-12-30	98.7200	100.5000	98.7200	100.4500	+0.803%	13	177	+0.050%
2025-12-29	99.6500	99.6500	99.6500	99.6500	-0.350%	1	168	+0.853%
2025-12-26	101.5000	103.6600	100.0000	100.0000	-4.086%	6	168	+0.500%
2025-12-24	105.0000	105.8400	103.0000	104.2600	+4.062%	14	166	-3.606%
2025-12-23	103.1800	103.2000	100.1500	100.1900	-1.775%	7	166	+0.309%
2025-12-22	99.0000	102.0000	99.0000	102.0000	+7.822%	14	164	-1.471%
2025-12-19	90.0000	94.6000	90.0000	94.6000	+18.695%	8	160	+6.237%
2025-12-18	78.0000	79.7000	78.0000	79.7000	-7.110%	3	159	+26.098%
2025-12-17	86.0000	86.0000	77.7500	85.8000	-8.723%	18	156	+17.133%
2025-12-16	98.0000	98.0000	91.8800	94.0000	-12.150%	10	151	+6.915%
2025-12-15	100.0000	107.0000	100.0000	107.0000	+2.687%	4	148	-6.075%
2025-12-12	109.8000	111.2000	103.9000	104.2000	-19.908%	13	150	-3.551%
2025-12-10	125.9400	130.1000	125.9400	130.1000	+10.723%	3	146	-22.752%
2025-12-05	117.5000	118.5000	117.5000	117.5000	+0.427%	13	146	-14.468%
2025-12-04	106.6000	117.0700	106.6000	117.0000	+5.596%	7	136	-14.103%
2025-12-03	103.0000	110.8000	103.0000	110.8000	+4.528%	7	136	-9.296%
2025-12-02	110.5000	110.5000	105.0000	106.0000	-9.013%	9	135	-5.189%
2025-12-01	121.2000	121.3600	116.5000	116.5000	-13.170%	12	126	-13.734%
2025-11-28	128.2000	134.1700	128.2000	134.1700	+4.820%	14	123	-25.095%
2025-11-26	128.0000	128.0000	128.0000	128.0000	+2.935%	2	109	-21.484%
2025-11-25	121.5000	125.0000	121.5000	124.3500	+16.870%	5	109	-19.180%
2025-11-24	106.4000	106.4000	106.4000	106.4000	+13.955%	1	108	-5.545%
2025-11-21	89.6000	93.3700	84.4500	93.3700	-4.724%	17	107	+7.636%
2025-11-20	124.0000	124.0000	98.0000	98.0000	-15.952%	22	94	+2.551%
2025-11-19	118.4000	122.8000	112.5000	116.6000	+0.431%	103	98	-13.808%
2025-11-17	117.0900	117.0900	116.1000	116.1000	+2.743%	7	160	-13.437%
2025-11-14	105.8700	113.0000	105.8700	113.0000	+10.784%	12	158	-11.062%
2025-11-13	114.0000	114.0000	94.5000	102.0000	-19.685%	16	159	-1.471%
2025-11-12	128.4000	128.4000	125.0000	127.0000	-2.308%	4	163	-20.866%
2025-11-11	131.1000	131.1000	130.0000	130.0000	-3.882%	3	163	-22.692%
2025-11-10	132.8400	135.2500	132.8400	135.2500	+13.047%	5	163	-25.693%
2025-11-07	117.5000	119.6400	107.4300	119.6400	-9.535%	13	165	-15.998%
2025-11-06	143.2500	146.5500	132.2500	132.2500	-9.560%	4	165	-24.008%
2025-11-05	144.1000	146.2300	144.1000	146.2300	+8.721%	3	163	-31.273%
2025-11-04	132.8000	134.7500	132.8000	134.5000	+1.894%	3	162	-25.279%
2025-11-03	127.6600	132.0000	127.6600	132.0000	+3.529%	3	160	-23.864%
2025-10-31	140.5000	142.9000	127.5000	127.5000	-6.340%	42	160	-21.176%
2025-10-30	136.1300	136.1300	136.1300	136.1300	+3.916%	1	173	-26.174%
2025-10-29	129.5000	134.6100	127.7500	131.0000	+10.998%	6	173	-23.282%
2025-10-28	129.3500	129.3500	118.0200	118.0200	+15.706%	9	171	-14.845%
2025-10-27	105.3900	105.4000	100.1600	102.0000	+5.699%	45	133	-1.471%
2025-10-24	95.2000	97.7500	95.2000	96.5000	+12.118%	18	133	+4.145%
2025-10-23	85.4000	86.0700	85.4000	86.0700	+4.012%	3	125	+16.765%
2025-10-22	79.9000	84.4000	79.9000	82.7500	+6.090%	6	127	+21.450%
2025-10-21	78.0000	78.0000	78.0000	78.0000	-4.878%	1	132	+28.846%
2025-10-20	89.8000	89.8000	78.6100	82.0000	-7.865%	7	132	+22.561%
2025-10-17	89.0000	89.0000	89.0000	89.0000	+4.399%	1	133	+12.921%
2025-10-16	92.0000	92.9900	83.0000	85.2500	+21.873%	20	133	+17.889%
2025-10-15	69.9500	69.9500	69.9500	69.9500	+9.639%	2	124	+43.674%
2025-10-14	64.8000	64.8000	57.5000	63.8000	-15.160%	4	124	+57.524%
2025-10-13	71.3800	75.2000	68.0000	75.2000	+24.917%	14	124	+33.644%
2025-10-10	60.2000	60.2000	60.2000	60.2000	-2.273%	1	129	+66.944%
2025-10-09	61.6000	61.6000	61.6000	61.6000	-6.808%	1	129	+63.149%
2025-10-08	61.5500	66.1000	61.5500	66.1000	+23.551%	6	129	+52.042%
2025-10-07	53.5000	53.5000	53.5000	53.5000	-2.372%	5	128	+87.850%
2025-10-06	57.0000	57.0000	54.2700	54.8000	+6.927%	4	132	+83.394%
2025-10-03	51.6500	51.6500	51.2500	51.2500	-12.796%	2	130	+96.098%
2025-09-30	58.7700	58.7700	58.7700	58.7700	+0.376%	1	130	+71.006%
2025-09-29	60.5000	60.9700	58.5500	58.5500	+2.719%	7	130	+71.648%
2025-09-26	57.0000	57.0000	57.0000	57.0000	-1.724%	9	128	+76.316%
2025-09-24	60.5000	60.5000	58.0000	58.0000	-10.906%	2	128	+73.276%
2025-09-23	65.1600	65.1600	65.1000	65.1000	+6.199%	7	127	+54.378%
2025-09-22	61.4000	61.4000	61.3000	61.3000	-0.889%	20	123	+63.948%
2025-09-19	61.8500	61.8500	61.8500	61.8500	+2.452%	100	123	+62.490%
2025-09-15	55.5900	60.3700	55.5900	60.3700	-1.195%	5	23	+66.473%
2025-09-11	61.6600	61.6600	61.1000	61.1000	-1.452%	2	23	+64.484%
2025-09-10	62.0000	62.0000	62.0000	62.0000	+7.471%	3	22	+62.097%
2025-09-09	57.6900	57.6900	57.6900	57.6900	-4.265%	4	24	+74.207%
2025-09-08	62.9000	62.9000	60.2600	60.2600	+11.386%	4	20	+66.777%
2025-09-05	58.1500	58.1500	54.1000	54.1000	+29.581%	3	16	+85.767%
2025-09-04	41.7500	41.7500	41.7500	41.7500	+37.562%	10	15	+140.719%
2025-08-25	28.6000	30.3500	28.6000	30.3500	-22.675%	2	5	+231.137%
2025-08-11	39.2500	39.2500	39.2500	39.2500	-3.325%	1	4	+156.051%
2025-07-30	43.0000	43.0000	40.6000	40.6000	0.000%	3	3	+147.537%