Dark

CLS20270115C310
CLS Jan 15 2027 310.00 Call (CLS270115C00310000)
option OPRA

EOD

Aug 24, 2026

43.70-5.514%(-2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	43.7000	43.7000	43.7000	43.7000	-5.514%	2	226	0.000%
2026-08-21	46.2500	46.2500	46.2500	46.2500	-6.603%	2	228	-5.514%
2026-08-20	48.5000	49.5200	48.5000	49.5200	-5.604%	3	230	-11.753%
2026-08-19	50.0000	53.5000	50.0000	52.4600	-23.639%	5	233	-16.698%
2026-08-18	68.7000	68.7000	68.7000	68.7000	-16.220%	1	231	-36.390%
2026-08-17	81.0900	82.1000	81.0900	82.0000	-10.029%	3	231	-46.707%
2026-08-13	96.2000	97.0000	91.1400	91.1400	+21.520%	4	230	-52.052%
2026-08-12	67.0000	75.0000	67.0000	75.0000	+20.773%	6	229	-41.733%
2026-08-11	64.0000	64.0000	62.1000	62.1000	-7.589%	4	230	-29.630%
2026-08-10	68.6700	69.0600	67.2000	67.2000	-0.651%	10	230	-34.970%
2026-08-07	65.0000	67.6400	65.0000	67.6400	-5.794%	25	229	-35.393%
2026-08-06	73.0000	73.0000	71.8000	71.8000	-11.739%	195	219	-39.136%
2026-07-27	81.3500	81.3500	81.3500	81.3500	+12.673%	8	270	-46.281%
2026-07-24	72.2000	72.2000	72.2000	72.2000	-18.510%	4	270	-39.474%
2026-07-21	88.6000	88.6000	88.6000	88.6000	+16.733%	1	266	-50.677%
2026-07-20	75.9000	75.9000	75.9000	75.9000	-0.654%	1	267	-42.424%
2026-07-17	75.8500	76.4000	75.8500	76.4000	-33.496%	2	267	-42.801%
2026-06-30	114.8800	114.8800	114.8800	114.8800	+17.947%	1	266	-61.960%
2026-06-29	94.4000	97.4000	94.4000	97.4000	-28.208%	8	265	-55.133%
2026-06-17	132.3700	135.6700	132.3700	135.6700	-5.311%	4	265	-67.789%
2026-06-12	143.2800	143.2800	143.2800	143.2800	+17.155%	3	265	-69.500%
2026-06-05	122.3000	122.3000	122.3000	122.3000	-18.537%	5	266	-64.268%
2026-06-04	150.1300	150.1300	150.1300	150.1300	-25.997%	3	266	-70.892%
2026-06-02	196.7000	202.8700	196.7000	202.8700	+28.561%	3	269	-78.459%
2026-06-01	140.0000	157.8000	140.0000	157.8000	+22.506%	105	272	-72.307%
2026-05-29	128.8100	128.8100	128.8100	128.8100	+26.969%	1	375	-66.074%
2026-05-28	101.4500	101.4500	101.4500	101.4500	-11.890%	1	374	-56.925%
2026-05-27	115.1400	115.1400	115.1400	115.1400	-3.810%	1	375	-62.046%
2026-05-26	119.2100	119.7000	119.2100	119.7000	+1.269%	2	376	-63.492%
2026-05-22	118.3700	118.3700	118.2000	118.2000	+13.545%	2	376	-63.029%
2026-05-20	104.1000	104.1000	104.1000	104.1000	+3.996%	2	376	-58.021%
2026-05-19	100.1000	100.1000	100.1000	100.1000	-3.285%	3	373	-56.344%
2026-05-18	103.8500	103.8500	103.5000	103.5000	-11.915%	2	373	-57.778%
2026-05-12	123.6000	123.6000	117.5000	117.5000	-8.375%	2	373	-62.809%
2026-05-08	128.2400	128.2400	128.2400	128.2400	-22.279%	2	374	-65.923%
2026-05-05	168.7000	171.1000	165.0000	165.0000	+5.769%	3	376	-73.515%
2026-05-04	156.0000	156.0000	156.0000	156.0000	-6.306%	3	377	-71.987%
2026-05-01	146.7000	166.5000	146.7000	166.5000	+11.745%	3	379	-73.754%
2026-04-30	148.4000	149.0000	138.4000	149.0000	+30.359%	8	379	-70.671%
2026-04-28	114.7000	114.7000	111.4500	114.3000	-31.557%	8	387	-61.767%
2026-04-27	157.7000	167.0000	153.0000	167.0000	+8.484%	9	379	-73.832%
2026-04-24	153.9400	153.9400	153.9400	153.9400	+11.551%	1	377	-71.612%
2026-04-15	136.6000	138.0000	136.6000	138.0000	-3.517%	2	378	-68.333%
2026-04-14	126.0000	143.6200	126.0000	143.0300	+19.640%	7	380	-69.447%
2026-04-13	117.0500	119.5500	117.0500	119.5500	+4.210%	3	382	-63.446%
2026-04-10	102.7800	116.0000	102.7800	114.7200	+30.098%	6	385	-61.907%
2026-04-09	88.1800	88.1800	88.1800	88.1800	-0.362%	1	388	-50.442%
2026-04-08	84.0000	88.5000	84.0000	88.5000	+20.081%	8	387	-50.621%
2026-04-06	73.7000	73.7000	73.7000	73.7000	-2.513%	1	379	-40.706%
2026-04-01	75.6000	75.6000	75.6000	75.6000	+23.328%	1	380	-42.196%
2026-03-20	61.3000	61.3000	61.3000	61.3000	-3.601%	1	379	-28.711%
2026-03-16	63.5900	63.5900	63.5900	63.5900	+1.956%	2	380	-31.279%
2026-03-11	64.1000	64.1000	62.3700	62.3700	+1.912%	200	378	-29.934%
2026-03-09	54.6500	62.2000	54.6500	61.2000	0.000%	3	227	-28.595%
2026-03-06	61.2000	61.2000	61.2000	61.2000	-6.207%	1	229	-28.595%
2026-03-02	66.0500	66.1100	65.2500	65.2500	-6.852%	3	229	-33.027%
2026-02-27	70.0500	70.0500	70.0500	70.0500	-15.245%	1	229	-37.616%
2026-02-25	83.3000	83.3000	82.6500	82.6500	-7.343%	6	228	-47.126%
2026-02-24	89.2000	89.2000	89.2000	89.2000	+6.190%	1	228	-51.009%
2026-02-23	84.0000	84.0000	84.0000	84.0000	+1.572%	2	229	-47.976%
2026-02-20	82.7000	82.7000	82.7000	82.7000	+12.670%	1	231	-47.158%
2026-02-13	73.4000	73.4000	73.4000	73.4000	-3.038%	1	231	-40.463%
2026-02-12	75.7000	75.7000	75.7000	75.7000	-4.540%	11	231	-42.272%
2026-02-11	83.9000	83.9000	79.3000	79.3000	-10.142%	2	231	-44.893%
2026-02-10	88.2500	88.2500	88.2500	88.2500	-15.185%	1	230	-50.482%
2026-02-09	100.5000	104.0500	100.5000	104.0500	+5.635%	4	229	-58.001%
2026-02-06	100.8500	100.8500	96.3000	98.5000	+8.432%	18	231	-55.635%
2026-02-05	94.0000	94.0000	84.3100	90.8400	+18.435%	10	218	-51.893%
2026-02-04	73.5000	76.7000	73.5000	76.7000	-11.432%	6	225	-43.025%
2026-02-03	86.6000	86.6000	86.6000	86.6000	+6.284%	1	230	-49.538%
2026-02-02	78.0000	81.4800	78.0000	81.4800	-5.123%	3	229	-46.367%
2026-01-30	95.7900	95.7900	85.8800	85.8800	+0.539%	7	229	-49.115%
2026-01-29	93.0000	97.0000	83.8000	85.4200	-30.269%	6	226	-48.841%
2026-01-28	119.5000	122.5000	118.0000	122.5000	+5.603%	7	220	-64.327%
2026-01-27	104.5000	116.0000	104.5000	116.0000	+20.357%	10	216	-62.328%
2026-01-26	96.3800	96.3800	96.3800	96.3800	+3.690%	1	218	-54.659%
2026-01-23	86.0000	92.9500	86.0000	92.9500	+12.394%	2	217	-52.985%
2026-01-22	88.4100	88.4100	76.0000	82.7000	-19.521%	5	216	-47.158%
2026-01-21	96.1900	105.2500	96.1900	102.7600	+1.944%	6	216	-57.474%
2026-01-20	95.6000	102.0000	95.6000	100.8000	-0.690%	4	214	-56.647%
2026-01-16	96.7400	101.5000	96.7400	101.5000	-4.245%	3	212	-56.946%
2026-01-15	100.1500	108.0000	98.9000	106.0000	+7.396%	16	212	-58.774%
2026-01-14	99.9000	99.9000	98.7000	98.7000	-8.611%	5	212	-55.724%
2026-01-13	108.0000	108.0000	108.0000	108.0000	+8.162%	2	207	-59.537%
2026-01-12	97.5200	99.8500	97.5200	99.8500	+7.020%	4	205	-56.234%
2026-01-09	92.5000	93.3000	92.5000	93.3000	-4.308%	18	202	-53.162%
2026-01-07	97.0000	98.9400	97.0000	97.5000	+1.510%	16	212	-55.179%
2026-01-06	94.7500	96.0500	94.7500	96.0500	+11.040%	3	217	-54.503%
2026-01-05	86.5000	86.5000	86.5000	86.5000	-5.361%	2	216	-49.480%
2025-12-31	91.4000	91.4000	91.4000	91.4000	-5.432%	1	219	-52.188%
2025-12-30	97.0000	97.0000	96.6500	96.6500	+6.819%	2	219	-54.785%
2025-12-29	90.4800	90.4800	90.4800	90.4800	-8.421%	3	218	-51.702%
2025-12-26	98.8000	98.8000	98.8000	98.8000	+2.831%	1	221	-55.769%
2025-12-23	96.0800	96.0800	96.0800	96.0800	+0.292%	2	222	-54.517%
2025-12-22	97.1000	97.1000	95.7000	95.8000	+9.336%	17	220	-54.384%
2025-12-19	87.7300	88.2700	87.6200	87.6200	+12.985%	26	219	-50.126%
2025-12-18	77.5500	77.5500	77.5500	77.5500	-1.147%	1	196	-43.649%
2025-12-17	81.5000	81.5000	78.4500	78.4500	-11.556%	101	195	-44.296%
2025-12-16	88.5300	88.7000	88.5300	88.7000	-12.178%	3	284	-50.733%
2025-12-12	101.0000	101.0000	101.0000	101.0000	-17.819%	10	283	-56.733%
2025-12-08	121.0000	122.9000	121.0000	122.9000	+6.823%	3	273	-64.443%
2025-12-04	102.0000	115.0500	102.0000	115.0500	+9.301%	5	276	-62.017%
2025-12-03	101.0000	106.0000	101.0000	105.2600	+3.348%	4	277	-58.484%
2025-12-02	116.8000	117.2500	101.8500	101.8500	-9.063%	14	275	-57.094%
2025-12-01	118.0000	118.0000	112.0000	112.0000	-6.526%	7	269	-60.982%
2025-11-26	117.0000	119.8200	114.8800	119.8200	-1.383%	11	257	-63.529%
2025-11-25	116.0000	122.0000	116.0000	121.5000	+4.741%	4	257	-64.033%
2025-11-24	100.5000	116.0000	100.5000	116.0000	+28.817%	2	258	-62.328%
2025-11-21	86.5000	90.0500	79.1000	90.0500	-11.281%	9	260	-51.471%
2025-11-20	111.1000	111.1000	101.5000	101.5000	-8.394%	2	263	-56.946%
2025-11-19	114.0000	116.0000	110.8000	110.8000	+3.070%	5	261	-60.560%
2025-11-18	105.5000	107.5000	105.5000	107.5000	-1.826%	2	260	-59.349%
2025-11-17	113.7500	113.7500	109.5000	109.5000	+0.866%	3	260	-60.091%
2025-11-14	108.5600	108.5600	108.5600	108.5600	+11.275%	1	259	-59.746%
2025-11-13	107.0000	107.0000	97.5600	97.5600	-21.701%	3	258	-55.207%
2025-11-12	124.6000	124.6000	124.6000	124.6000	-0.320%	2	256	-64.928%
2025-11-11	124.5300	125.0000	121.5000	125.0000	-3.846%	3	251	-65.040%
2025-11-10	130.0000	130.0000	130.0000	130.0000	+23.810%	1	251	-66.385%
2025-11-07	104.0000	105.0000	103.9000	105.0000	-25.516%	8	252	-58.381%
2025-11-06	140.9700	140.9700	140.9700	140.9700	-0.711%	1	244	-69.000%
2025-11-05	133.3200	141.9800	133.3200	141.9800	+11.795%	7	243	-69.221%
2025-11-04	127.2400	127.2400	127.0000	127.0000	-2.210%	2	246	-65.591%
2025-11-03	125.0000	129.8700	125.0000	129.8700	-4.850%	2	247	-66.351%
2025-10-31	136.4900	136.4900	136.4900	136.4900	+6.633%	1	247	-67.983%
2025-10-30	123.0000	129.2600	123.0000	128.0000	+3.226%	8	246	-65.859%
2025-10-29	127.0000	127.0000	124.0000	124.0000	+9.251%	51	251	-64.758%
2025-10-28	129.0000	131.0900	109.2200	113.5000	+17.617%	20	200	-61.498%
2025-10-27	97.4200	99.4000	96.5000	96.5000	+3.043%	60	152	-54.715%
2025-10-24	93.0000	95.0000	91.2500	93.6500	+29.351%	9	152	-53.337%
2025-10-22	72.4000	72.4000	72.4000	72.4000	-2.096%	100	150	-39.641%
2025-10-21	73.9500	73.9500	73.9500	73.9500	-5.277%	5	247	-40.906%
2025-10-20	78.0700	78.0700	78.0700	78.0700	-1.922%	2	247	-44.025%
2025-10-17	80.0000	80.0000	79.6000	79.6000	+28.387%	3	245	-45.101%
2025-10-14	56.0000	62.0000	56.0000	62.0000	-7.463%	9	246	-29.516%
2025-10-13	70.0000	70.0000	67.0000	67.0000	+12.605%	5	244	-34.776%
2025-10-10	62.2400	62.2400	59.5000	59.5000	-2.619%	3	248	-26.555%
2025-10-09	62.0500	62.0500	61.1000	61.1000	+4.089%	3	250	-28.478%
2025-10-08	58.7000	58.7000	58.7000	58.7000	+9.925%	4	249	-25.554%
2025-10-07	53.4000	53.4000	53.4000	53.4000	+15.835%	100	245	-18.165%
2025-09-25	46.1000	46.1000	46.1000	46.1000	-22.260%	1	145	-5.206%
2025-09-22	59.3000	59.3000	59.3000	59.3000	+0.765%	1	146	-26.307%
2025-09-18	58.8500	58.8500	58.8500	58.8500	-4.153%	1	147	-25.743%
2025-09-16	61.4000	61.4000	61.4000	61.4000	+6.228%	1	146	-28.827%
2025-09-15	57.8000	57.8000	57.8000	57.8000	+7.836%	7	146	-24.394%
2025-09-12	53.6000	53.6000	53.6000	53.6000	-3.943%	1	146	-18.470%
2025-09-11	64.0000	64.0000	55.8000	55.8000	-0.623%	6	146	-21.685%
2025-09-10	56.1500	56.1500	56.1500	56.1500	+1.171%	1	152	-22.173%
2025-09-09	57.8000	57.8000	55.5000	55.5000	-2.529%	9	153	-21.261%
2025-09-08	56.6500	57.8600	56.6500	56.9400	+5.250%	6	144	-23.253%
2025-09-05	55.7000	55.7000	51.5000	54.1000	+33.580%	9	141	-19.224%
2025-09-04	40.0000	40.5000	39.9300	40.5000	+14.633%	22	132	+7.901%
2025-09-03	35.3300	35.3300	35.3300	35.3300	+11.804%	2	110	+23.691%
2025-08-27	31.6000	31.6000	31.6000	31.6000	+1.935%	1	110	+38.291%
2025-08-26	31.0000	31.0000	31.0000	31.0000	+14.603%	2	110	+40.968%
2025-08-22	25.8900	27.0500	25.8900	27.0500	+17.100%	2	109	+61.553%
2025-08-20	23.1000	23.1000	23.1000	23.1000	-11.663%	2	108	+89.177%
2025-08-19	26.1500	26.1500	26.1500	26.1500	-15.862%	1	108	+67.113%
2025-08-18	31.0800	31.0800	31.0800	31.0800	+1.436%	2	108	+40.605%
2025-08-15	29.9300	30.6400	29.9300	30.6400	+0.196%	5	108	+42.624%
2025-08-14	33.1700	33.1700	30.5800	30.5800	-25.451%	7	106	+42.904%
2025-08-13	41.0200	41.0200	41.0200	41.0200	+10.715%	1	110	+6.533%
2025-08-12	37.0500	37.0500	37.0500	37.0500	+4.513%	1	110	+17.949%
2025-08-11	37.1900	37.2500	35.4500	35.4500	+3.655%	103	109	+23.272%
2025-08-07	34.2000	34.2000	34.2000	34.2000	+3.794%	1	11	+27.778%
2025-08-06	32.9500	32.9500	32.9500	32.9500	+1.291%	1	11	+32.625%
2025-08-05	32.5300	32.5500	32.5300	32.5300	-7.190%	4	11	+34.338%
2025-08-04	35.0500	35.0500	35.0500	35.0500	+14.918%	1	7	+24.679%
2025-08-01	30.3100	30.5000	30.3100	30.5000	-22.392%	2	6	+43.279%
2025-07-31	39.3000	39.3000	39.3000	39.3000	+5.873%	3	6	+11.196%
2025-07-30	38.5000	38.5000	37.1200	37.1200	0.000%	3	0	+17.726%