Dark

CLS20270115C320
CLS Jan 15 2027 320.00 Call (CLS270115C00320000)
option OPRA

EOD

Jul 2, 2026

90.80-17.455%(-19.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	93.1000	93.1000	90.8000	90.8000	-17.455%	2	286	0.000%
2026-07-01	110.0000	110.0000	110.0000	110.0000	+4.762%	1	286	-17.455%
2026-06-30	102.0000	105.0000	102.0000	105.0000	+5.000%	5	287	-13.524%
2026-06-26	102.0000	104.0000	100.0000	100.0000	-7.579%	4	284	-9.200%
2026-06-25	110.1500	110.1500	108.2000	108.2000	+1.387%	3	282	-16.081%
2026-06-23	107.0000	107.0000	106.7200	106.7200	-4.638%	2	280	-14.918%
2026-06-22	111.9100	111.9100	111.9100	111.9100	-14.179%	1	279	-18.863%
2026-06-17	130.4100	130.4100	130.4000	130.4000	-5.301%	4	279	-30.368%
2026-06-15	137.7000	137.7000	137.7000	137.7000	+16.596%	1	283	-34.060%
2026-06-10	118.1000	118.1000	118.1000	118.1000	+11.678%	2	284	-23.116%
2026-06-09	126.9000	126.9000	105.7500	105.7500	-12.168%	2	286	-14.137%
2026-06-05	137.0000	137.0000	120.4000	120.4000	-24.665%	4	285	-24.585%
2026-06-04	151.3700	159.8200	151.3700	159.8200	-14.466%	3	282	-43.186%
2026-06-03	175.0500	186.8500	175.0500	186.8500	-6.947%	3	283	-51.405%
2026-06-02	190.2000	200.8000	187.7500	200.8000	+25.265%	6	283	-54.781%
2026-06-01	134.2500	160.3000	134.2500	160.3000	+28.962%	14	287	-43.356%
2026-05-29	122.0000	124.3000	122.0000	124.3000	+28.808%	11	289	-26.951%
2026-05-28	96.5000	96.5000	96.5000	96.5000	-17.167%	1	290	-5.907%
2026-05-26	117.0000	117.0000	114.0000	116.5000	+16.652%	6	290	-22.060%
2026-05-20	104.9000	104.9000	99.8700	99.8700	+14.596%	3	294	-9.082%
2026-05-19	87.1500	87.1500	87.1500	87.1500	-5.886%	1	290	+4.188%
2026-05-18	94.7400	95.7500	91.8500	92.6000	-13.700%	6	290	-1.944%
2026-05-15	112.9000	112.9000	107.3000	107.3000	-12.042%	6	290	-15.377%
2026-05-14	122.0000	122.0000	121.9900	121.9900	+7.338%	2	288	-25.568%
2026-05-13	113.6500	113.6500	113.6500	113.6500	+0.451%	1	286	-20.106%
2026-05-12	113.1400	113.1400	113.1400	113.1400	-10.526%	1	286	-19.745%
2026-05-11	127.2800	127.2800	126.4500	126.4500	+5.112%	2	286	-28.193%
2026-05-08	129.5000	129.5000	120.2000	120.3000	-24.268%	3	285	-24.522%
2026-05-05	158.8500	158.8500	158.8500	158.8500	+7.848%	1	284	-42.839%
2026-05-04	150.9000	153.0000	147.2900	147.2900	-7.248%	4	284	-38.353%
2026-05-01	155.0000	158.8000	155.0000	158.8000	+13.429%	2	285	-42.821%
2026-04-30	132.8500	140.0000	132.8500	140.0000	+30.658%	8	285	-35.143%
2026-04-28	119.0000	119.0000	106.9000	107.1500	-29.553%	15	291	-15.259%
2026-04-27	152.1000	152.1000	152.1000	152.1000	+7.949%	1	279	-40.302%
2026-04-23	140.9000	140.9000	140.9000	140.9000	-5.341%	1	278	-35.557%
2026-04-22	148.8500	148.8500	148.8500	148.8500	+5.194%	5	277	-38.999%
2026-04-20	144.7200	144.7200	141.5000	141.5000	+0.355%	2	277	-35.830%
2026-04-17	139.4200	141.0000	139.4200	141.0000	+8.362%	2	276	-35.603%
2026-04-15	134.3500	134.3500	130.1200	130.1200	-6.240%	3	276	-30.218%
2026-04-14	138.7800	138.7800	138.7800	138.7800	+14.951%	1	277	-34.573%
2026-04-13	107.2500	120.7300	106.5000	120.7300	+9.218%	8	277	-24.791%
2026-04-10	100.4000	110.5400	98.9000	110.5400	+28.386%	8	278	-17.858%
2026-04-09	84.3000	86.1000	83.5000	86.1000	+0.350%	5	281	+5.459%
2026-04-08	80.1000	86.0000	80.1000	85.8000	+19.233%	8	282	+5.828%
2026-04-07	72.5000	72.5000	71.9600	71.9600	+0.573%	2	275	+26.181%
2026-04-01	71.5500	71.5500	71.5500	71.5500	+40.542%	20	274	+26.904%
2026-03-30	56.4100	56.4100	50.9100	50.9100	-21.977%	28	274	+78.354%
2026-03-27	65.2500	65.2500	65.2500	65.2500	+4.400%	1	277	+39.157%
2026-03-23	62.5000	62.5000	62.5000	62.5000	-4.798%	3	277	+45.280%
2026-03-19	65.6500	65.6500	65.6500	65.6500	+7.977%	1	280	+38.309%
2026-03-16	60.8000	60.8000	60.8000	60.8000	+5.739%	1	281	+49.342%
2026-03-13	60.4000	61.5000	57.5000	57.5000	+4.736%	4	280	+57.913%
2026-03-12	54.9000	54.9000	54.9000	54.9000	-7.731%	1	283	+65.392%
2026-03-09	51.8300	59.5000	51.8300	59.5000	+15.871%	2	284	+52.605%
2026-03-06	54.9000	54.9000	51.3500	51.3500	-9.912%	2	284	+76.826%
2026-03-04	57.0000	57.0000	57.0000	57.0000	+3.486%	2	283	+59.298%
2026-03-03	52.9600	56.7600	52.9600	55.0800	-12.571%	25	283	+64.851%
2026-03-02	60.5000	63.5000	60.5000	63.0000	-24.641%	4	282	+44.127%
2026-02-24	83.6000	83.6000	83.6000	83.6000	+6.118%	1	281	+8.612%
2026-02-20	78.7800	78.7800	78.7800	78.7800	+2.418%	1	281	+15.258%
2026-02-19	73.5900	76.9200	73.4600	76.9200	-3.850%	22	281	+18.045%
2026-02-18	80.0000	80.1000	80.0000	80.0000	+13.106%	14	260	+13.500%
2026-02-17	70.7300	70.7300	70.7300	70.7300	-5.251%	1	258	+28.376%
2026-02-13	74.6500	74.6500	74.6500	74.6500	+4.772%	1	259	+21.634%
2026-02-12	71.2500	71.2500	71.2500	71.2500	-9.120%	1	259	+27.439%
2026-02-11	78.4000	78.4000	78.4000	78.4000	-12.782%	25	259	+15.816%
2026-02-10	89.8900	89.8900	89.8900	89.8900	-9.567%	1	259	+1.012%
2026-02-09	97.0000	100.0500	96.7600	99.4000	+3.542%	10	258	-8.652%
2026-02-06	96.0000	96.0000	96.0000	96.0000	+14.531%	1	254	-5.417%
2026-02-05	85.3700	85.3700	80.9900	83.8200	+6.061%	11	253	+8.327%
2026-02-03	82.7000	85.0000	79.0300	79.0300	-1.213%	3	257	+14.893%
2026-02-02	79.4000	80.0000	79.4000	80.0000	-2.889%	3	257	+13.500%
2026-01-30	82.3800	82.3800	82.3800	82.3800	-4.939%	5	256	+10.221%
2026-01-29	92.9000	92.9000	81.5000	86.6600	-26.316%	7	261	+4.777%
2026-01-28	113.5100	117.6100	113.5100	117.6100	+18.201%	2	256	-22.796%
2026-01-27	99.5000	99.5000	99.5000	99.5000	+17.155%	1	255	-8.744%
2026-01-22	80.1500	84.9300	73.9400	84.9300	-3.192%	7	254	+6.912%
2026-01-21	94.4100	94.4100	87.7300	87.7300	-10.571%	6	255	+3.499%
2026-01-16	96.1300	98.1000	96.1300	98.1000	-1.998%	2	254	-7.441%
2026-01-15	95.4000	100.2200	95.4000	100.1000	+4.478%	17	254	-9.291%
2026-01-14	95.8100	95.8100	95.8100	95.8100	-12.900%	1	248	-5.229%
2026-01-13	97.3600	110.0000	97.3600	110.0000	+13.297%	6	248	-17.455%
2026-01-12	97.0900	97.0900	97.0900	97.0900	+7.329%	1	249	-6.479%
2026-01-09	90.4600	90.4600	90.4600	90.4600	+14.651%	3	248	+0.376%
2026-01-08	81.0900	81.0900	78.9000	78.9000	-2.868%	3	245	+15.082%
2026-01-05	81.2300	81.2300	81.2300	81.2300	-14.674%	2	240	+11.781%
2026-01-02	95.2000	95.2000	95.2000	95.2000	+5.660%	2	240	-4.622%
2025-12-30	92.8000	92.8000	90.1000	90.1000	-3.955%	8	242	+0.777%
2025-12-29	93.8100	93.8100	93.8100	93.8100	-1.903%	5	239	-3.209%
2025-12-26	95.5500	95.6300	95.5400	95.6300	+3.272%	10	239	-5.051%
2025-12-23	95.1300	95.3500	92.6000	92.6000	-0.888%	20	229	-1.944%
2025-12-22	93.4300	93.4300	93.4300	93.4300	+9.724%	1	211	-2.815%
2025-12-19	84.7000	85.1500	84.7000	85.1500	+15.068%	2	210	+6.635%
2025-12-17	80.1000	80.1000	74.0000	74.0000	-13.349%	33	212	+22.703%
2025-12-16	87.3000	91.2500	84.7000	85.4000	-10.294%	15	209	+6.323%
2025-12-15	99.7500	99.7500	95.2000	95.2000	-1.653%	5	199	-4.622%
2025-12-12	103.3000	103.3000	96.8000	96.8000	-21.935%	6	196	-6.198%
2025-12-11	124.0000	124.0000	124.0000	124.0000	-1.782%	1	190	-26.774%
2025-12-10	127.8600	127.8600	126.2500	126.2500	+2.893%	3	191	-28.079%
2025-12-09	119.0700	122.7000	119.0700	122.7000	+1.539%	13	189	-25.998%
2025-12-08	116.5000	120.8400	116.5000	120.8400	+9.367%	7	188	-24.859%
2025-12-05	110.4900	110.4900	110.4900	110.4900	+1.647%	1	189	-17.821%
2025-12-04	108.7000	108.7000	108.7000	108.7000	+8.429%	1	188	-16.467%
2025-12-03	100.2500	100.2500	100.2500	100.2500	+1.880%	1	189	-9.426%
2025-12-02	114.6500	118.0000	98.4000	98.4000	-9.824%	55	190	-7.724%
2025-12-01	111.7500	112.4300	109.1200	109.1200	-12.843%	4	186	-16.789%
2025-11-28	124.0100	125.2000	123.4000	125.2000	+4.333%	6	185	-27.476%
2025-11-26	115.1900	120.0000	115.1900	120.0000	+2.863%	4	182	-24.333%
2025-11-25	116.6600	116.6600	116.6600	116.6600	+4.114%	1	182	-22.167%
2025-11-24	92.5000	112.0500	92.5000	112.0500	+27.330%	7	181	-18.965%
2025-11-21	82.8000	88.6500	82.8000	88.0000	-3.657%	62	177	+3.182%
2025-11-20	114.7500	114.7500	91.3400	91.3400	-16.584%	3	124	-0.591%
2025-11-19	113.3400	115.5000	109.5000	109.5000	-4.783%	208	124	-17.078%
2025-11-17	115.0000	115.0000	115.0000	115.0000	+8.798%	1	22	-21.043%
2025-11-14	105.7000	105.7000	105.7000	105.7000	+10.785%	4	22	-14.096%
2025-11-13	113.0000	113.0000	95.4100	95.4100	-19.233%	3	23	-4.832%
2025-11-11	120.0000	120.0000	118.1300	118.1300	-6.246%	2	22	-23.136%
2025-11-10	126.0000	126.0000	126.0000	126.0000	+12.500%	4	22	-27.937%
2025-11-07	112.0000	112.0000	112.0000	112.0000	-8.943%	1	21	-18.929%
2025-11-06	138.0500	138.0500	123.0000	123.0000	-3.756%	2	21	-26.179%
2025-11-03	124.0000	127.8000	124.0000	127.8000	+1.995%	8	22	-28.951%
2025-10-31	137.5000	137.5000	125.3000	125.3000	+0.586%	4	22	-27.534%
2025-10-30	124.5700	124.5700	124.5700	124.5700	+3.593%	4	25	-27.109%
2025-10-29	125.0000	125.0000	120.2500	120.2500	+7.079%	2	21	-24.491%
2025-10-28	113.3200	113.3200	103.8800	112.3000	+17.530%	11	21	-19.145%
2025-10-27	95.5500	95.5500	95.5500	95.5500	+5.289%	5	20	-4.971%
2025-10-24	90.7500	90.7500	90.7500	90.7500	+19.502%	1	20	+0.055%
2025-10-23	75.9400	75.9400	75.9400	75.9400	-6.247%	10	19	+19.568%
2025-10-20	81.0000	81.0000	81.0000	81.0000	+8.000%	1	9	+12.099%
2025-10-17	75.0000	75.0000	75.0000	75.0000	-12.536%	1	9	+21.067%
2025-10-16	85.7500	85.7500	85.7500	85.7500	+18.932%	4	9	+5.889%
2025-10-15	63.5600	72.1000	63.5600	72.1000	+19.174%	6	9	+25.936%
2025-10-14	55.4000	60.5000	55.4000	60.5000	-10.635%	2	10	+50.083%
2025-10-13	65.3800	67.7000	64.0500	67.7000	+20.463%	8	10	+34.121%
2025-09-22	56.2000	56.2000	56.2000	56.2000	+1.812%	3	6	+61.566%
2025-09-19	55.2000	55.2000	55.2000	55.2000	-3.294%	2	6	+64.493%
2025-09-16	57.0800	57.0800	57.0800	57.0800	+8.724%	1	6	+59.075%
2025-09-15	52.5000	52.5000	52.5000	52.5000	+3.143%	1	6	+72.952%
2025-09-12	50.6000	50.9000	50.6000	50.9000	0.000%	6	6	+78.389%