Dark

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

EOD

Aug 24, 2026

44.00+1.852%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	39.4900	44.0000	39.4900	44.0000	+1.852%	5	316	0.000%
2026-08-21	43.3000	43.3000	42.9000	43.2000	-6.716%	3	317	+1.852%
2026-08-20	45.8100	46.3100	45.8100	46.3100	-6.179%	5	315	-4.988%
2026-08-19	52.2000	52.2000	49.0300	49.3600	-11.462%	9	320	-10.859%
2026-08-18	57.5000	57.5000	55.7500	55.7500	-33.599%	17	313	-21.076%
2026-08-13	77.1000	91.1000	77.1000	83.9600	+44.212%	7	298	-47.594%
2026-08-11	58.6500	58.6500	58.2200	58.2200	-13.104%	5	302	-24.425%
2026-08-10	67.0000	67.0000	67.0000	67.0000	+8.065%	1	299	-34.328%
2026-08-07	61.2300	62.0000	61.2300	62.0000	-6.627%	4	299	-29.032%
2026-08-06	65.3000	69.1900	64.8000	66.4000	-35.409%	10	298	-33.735%
2026-08-05	99.0000	102.8000	99.0000	102.8000	-1.059%	2	294	-57.198%
2026-08-04	98.0000	103.9000	98.0000	103.9000	+33.565%	3	294	-57.652%
2026-08-03	73.5000	77.7900	73.5000	77.7900	-8.050%	10	294	-43.437%
2026-07-29	83.0000	84.6000	83.0000	84.6000	+0.786%	9	289	-47.991%
2026-07-28	79.0000	83.9400	79.0000	83.9400	+15.302%	8	289	-47.582%
2026-07-27	72.5000	72.8000	72.5000	72.8000	+7.852%	2	289	-39.560%
2026-07-24	74.3000	74.3000	67.5000	67.5000	-23.295%	7	288	-34.815%
2026-07-22	88.0000	88.0000	88.0000	88.0000	+11.661%	1	288	-50.000%
2026-07-21	78.5000	78.8100	78.5000	78.8100	+38.823%	2	289	-44.170%
2026-07-17	56.7700	56.7700	56.7700	56.7700	-15.269%	1	288	-22.494%
2026-07-16	82.4400	82.4400	67.0000	67.0000	-18.984%	4	289	-34.328%
2026-07-15	82.7000	82.7000	82.7000	82.7000	-23.454%	2	287	-46.796%
2026-07-09	108.0400	108.0400	108.0400	108.0400	+3.180%	1	287	-59.274%
2026-07-06	104.0000	104.7100	104.0000	104.7100	+15.319%	2	288	-57.979%
2026-07-02	93.1000	93.1000	90.8000	90.8000	-17.455%	2	286	-51.542%
2026-07-01	110.0000	110.0000	110.0000	110.0000	+4.762%	1	286	-60.000%
2026-06-30	102.0000	105.0000	102.0000	105.0000	+5.000%	5	287	-58.095%
2026-06-26	102.0000	104.0000	100.0000	100.0000	-7.579%	4	284	-56.000%
2026-06-25	110.1500	110.1500	108.2000	108.2000	+1.387%	3	282	-59.335%
2026-06-23	107.0000	107.0000	106.7200	106.7200	-4.638%	2	280	-58.771%
2026-06-22	111.9100	111.9100	111.9100	111.9100	-14.179%	1	279	-60.683%
2026-06-17	130.4100	130.4100	130.4000	130.4000	-5.301%	4	279	-66.258%
2026-06-15	137.7000	137.7000	137.7000	137.7000	+16.596%	1	283	-68.046%
2026-06-10	118.1000	118.1000	118.1000	118.1000	+11.678%	2	284	-62.743%
2026-06-09	126.9000	126.9000	105.7500	105.7500	-12.168%	2	286	-58.392%
2026-06-05	137.0000	137.0000	120.4000	120.4000	-24.665%	4	285	-63.455%
2026-06-04	151.3700	159.8200	151.3700	159.8200	-14.466%	3	282	-72.469%
2026-06-03	175.0500	186.8500	175.0500	186.8500	-6.947%	3	283	-76.452%
2026-06-02	190.2000	200.8000	187.7500	200.8000	+25.265%	6	283	-78.088%
2026-06-01	134.2500	160.3000	134.2500	160.3000	+28.962%	14	287	-72.551%
2026-05-29	122.0000	124.3000	122.0000	124.3000	+28.808%	11	289	-64.602%
2026-05-28	96.5000	96.5000	96.5000	96.5000	-17.167%	1	290	-54.404%
2026-05-26	117.0000	117.0000	114.0000	116.5000	+16.652%	6	290	-62.232%
2026-05-20	104.9000	104.9000	99.8700	99.8700	+14.596%	3	294	-55.943%
2026-05-19	87.1500	87.1500	87.1500	87.1500	-5.886%	1	290	-49.512%
2026-05-18	94.7400	95.7500	91.8500	92.6000	-13.700%	6	290	-52.484%
2026-05-15	112.9000	112.9000	107.3000	107.3000	-12.042%	6	290	-58.993%
2026-05-14	122.0000	122.0000	121.9900	121.9900	+7.338%	2	288	-63.931%
2026-05-13	113.6500	113.6500	113.6500	113.6500	+0.451%	1	286	-61.285%
2026-05-12	113.1400	113.1400	113.1400	113.1400	-10.526%	1	286	-61.110%
2026-05-11	127.2800	127.2800	126.4500	126.4500	+5.112%	2	286	-65.204%
2026-05-08	129.5000	129.5000	120.2000	120.3000	-24.268%	3	285	-63.425%
2026-05-05	158.8500	158.8500	158.8500	158.8500	+7.848%	1	284	-72.301%
2026-05-04	150.9000	153.0000	147.2900	147.2900	-7.248%	4	284	-70.127%
2026-05-01	155.0000	158.8000	155.0000	158.8000	+13.429%	2	285	-72.292%
2026-04-30	132.8500	140.0000	132.8500	140.0000	+30.658%	8	285	-68.571%
2026-04-28	119.0000	119.0000	106.9000	107.1500	-29.553%	15	291	-58.936%
2026-04-27	152.1000	152.1000	152.1000	152.1000	+7.949%	1	279	-71.072%
2026-04-23	140.9000	140.9000	140.9000	140.9000	-5.341%	1	278	-68.772%
2026-04-22	148.8500	148.8500	148.8500	148.8500	+5.194%	5	277	-70.440%
2026-04-20	144.7200	144.7200	141.5000	141.5000	+0.355%	2	277	-68.905%
2026-04-17	139.4200	141.0000	139.4200	141.0000	+8.362%	2	276	-68.794%
2026-04-15	134.3500	134.3500	130.1200	130.1200	-6.240%	3	276	-66.185%
2026-04-14	138.7800	138.7800	138.7800	138.7800	+14.951%	1	277	-68.295%
2026-04-13	107.2500	120.7300	106.5000	120.7300	+9.218%	8	277	-63.555%
2026-04-10	100.4000	110.5400	98.9000	110.5400	+28.386%	8	278	-60.195%
2026-04-09	84.3000	86.1000	83.5000	86.1000	+0.350%	5	281	-48.897%
2026-04-08	80.1000	86.0000	80.1000	85.8000	+19.233%	8	282	-48.718%
2026-04-07	72.5000	72.5000	71.9600	71.9600	+0.573%	2	275	-38.855%
2026-04-01	71.5500	71.5500	71.5500	71.5500	+40.542%	20	274	-38.505%
2026-03-30	56.4100	56.4100	50.9100	50.9100	-21.977%	28	274	-13.573%
2026-03-27	65.2500	65.2500	65.2500	65.2500	+4.400%	1	277	-32.567%
2026-03-23	62.5000	62.5000	62.5000	62.5000	-4.798%	3	277	-29.600%
2026-03-19	65.6500	65.6500	65.6500	65.6500	+7.977%	1	280	-32.978%
2026-03-16	60.8000	60.8000	60.8000	60.8000	+5.739%	1	281	-27.632%
2026-03-13	60.4000	61.5000	57.5000	57.5000	+4.736%	4	280	-23.478%
2026-03-12	54.9000	54.9000	54.9000	54.9000	-7.731%	1	283	-19.854%
2026-03-09	51.8300	59.5000	51.8300	59.5000	+15.871%	2	284	-26.050%
2026-03-06	54.9000	54.9000	51.3500	51.3500	-9.912%	2	284	-14.314%
2026-03-04	57.0000	57.0000	57.0000	57.0000	+3.486%	2	283	-22.807%
2026-03-03	52.9600	56.7600	52.9600	55.0800	-12.571%	25	283	-20.116%
2026-03-02	60.5000	63.5000	60.5000	63.0000	-24.641%	4	282	-30.159%
2026-02-24	83.6000	83.6000	83.6000	83.6000	+6.118%	1	281	-47.368%
2026-02-20	78.7800	78.7800	78.7800	78.7800	+2.418%	1	281	-44.148%
2026-02-19	73.5900	76.9200	73.4600	76.9200	-3.850%	22	281	-42.798%
2026-02-18	80.0000	80.1000	80.0000	80.0000	+13.106%	14	260	-45.000%
2026-02-17	70.7300	70.7300	70.7300	70.7300	-5.251%	1	258	-37.792%
2026-02-13	74.6500	74.6500	74.6500	74.6500	+4.772%	1	259	-41.058%
2026-02-12	71.2500	71.2500	71.2500	71.2500	-9.120%	1	259	-38.246%
2026-02-11	78.4000	78.4000	78.4000	78.4000	-12.782%	25	259	-43.878%
2026-02-10	89.8900	89.8900	89.8900	89.8900	-9.567%	1	259	-51.051%
2026-02-09	97.0000	100.0500	96.7600	99.4000	+3.542%	10	258	-55.734%
2026-02-06	96.0000	96.0000	96.0000	96.0000	+14.531%	1	254	-54.167%
2026-02-05	85.3700	85.3700	80.9900	83.8200	+6.061%	11	253	-47.507%
2026-02-03	82.7000	85.0000	79.0300	79.0300	-1.213%	3	257	-44.325%
2026-02-02	79.4000	80.0000	79.4000	80.0000	-2.889%	3	257	-45.000%
2026-01-30	82.3800	82.3800	82.3800	82.3800	-4.939%	5	256	-46.589%
2026-01-29	92.9000	92.9000	81.5000	86.6600	-26.316%	7	261	-49.227%
2026-01-28	113.5100	117.6100	113.5100	117.6100	+18.201%	2	256	-62.588%
2026-01-27	99.5000	99.5000	99.5000	99.5000	+17.155%	1	255	-55.779%
2026-01-22	80.1500	84.9300	73.9400	84.9300	-3.192%	7	254	-48.193%
2026-01-21	94.4100	94.4100	87.7300	87.7300	-10.571%	6	255	-49.846%
2026-01-16	96.1300	98.1000	96.1300	98.1000	-1.998%	2	254	-55.148%
2026-01-15	95.4000	100.2200	95.4000	100.1000	+4.478%	17	254	-56.044%
2026-01-14	95.8100	95.8100	95.8100	95.8100	-12.900%	1	248	-54.076%
2026-01-13	97.3600	110.0000	97.3600	110.0000	+13.297%	6	248	-60.000%
2026-01-12	97.0900	97.0900	97.0900	97.0900	+7.329%	1	249	-54.681%
2026-01-09	90.4600	90.4600	90.4600	90.4600	+14.651%	3	248	-51.360%
2026-01-08	81.0900	81.0900	78.9000	78.9000	-2.868%	3	245	-44.233%
2026-01-05	81.2300	81.2300	81.2300	81.2300	-14.674%	2	240	-45.833%
2026-01-02	95.2000	95.2000	95.2000	95.2000	+5.660%	2	240	-53.782%
2025-12-30	92.8000	92.8000	90.1000	90.1000	-3.955%	8	242	-51.165%
2025-12-29	93.8100	93.8100	93.8100	93.8100	-1.903%	5	239	-53.097%
2025-12-26	95.5500	95.6300	95.5400	95.6300	+3.272%	10	239	-53.989%
2025-12-23	95.1300	95.3500	92.6000	92.6000	-0.888%	20	229	-52.484%
2025-12-22	93.4300	93.4300	93.4300	93.4300	+9.724%	1	211	-52.906%
2025-12-19	84.7000	85.1500	84.7000	85.1500	+15.068%	2	210	-48.326%
2025-12-17	80.1000	80.1000	74.0000	74.0000	-13.349%	33	212	-40.541%
2025-12-16	87.3000	91.2500	84.7000	85.4000	-10.294%	15	209	-48.478%
2025-12-15	99.7500	99.7500	95.2000	95.2000	-1.653%	5	199	-53.782%
2025-12-12	103.3000	103.3000	96.8000	96.8000	-21.935%	6	196	-54.545%
2025-12-11	124.0000	124.0000	124.0000	124.0000	-1.782%	1	190	-64.516%
2025-12-10	127.8600	127.8600	126.2500	126.2500	+2.893%	3	191	-65.149%
2025-12-09	119.0700	122.7000	119.0700	122.7000	+1.539%	13	189	-64.140%
2025-12-08	116.5000	120.8400	116.5000	120.8400	+9.367%	7	188	-63.588%
2025-12-05	110.4900	110.4900	110.4900	110.4900	+1.647%	1	189	-60.177%
2025-12-04	108.7000	108.7000	108.7000	108.7000	+8.429%	1	188	-59.522%
2025-12-03	100.2500	100.2500	100.2500	100.2500	+1.880%	1	189	-56.110%
2025-12-02	114.6500	118.0000	98.4000	98.4000	-9.824%	55	190	-55.285%
2025-12-01	111.7500	112.4300	109.1200	109.1200	-12.843%	4	186	-59.677%
2025-11-28	124.0100	125.2000	123.4000	125.2000	+4.333%	6	185	-64.856%
2025-11-26	115.1900	120.0000	115.1900	120.0000	+2.863%	4	182	-63.333%
2025-11-25	116.6600	116.6600	116.6600	116.6600	+4.114%	1	182	-62.284%
2025-11-24	92.5000	112.0500	92.5000	112.0500	+27.330%	7	181	-60.732%
2025-11-21	82.8000	88.6500	82.8000	88.0000	-3.657%	62	177	-50.000%
2025-11-20	114.7500	114.7500	91.3400	91.3400	-16.584%	3	124	-51.828%
2025-11-19	113.3400	115.5000	109.5000	109.5000	-4.783%	208	124	-59.817%
2025-11-17	115.0000	115.0000	115.0000	115.0000	+8.798%	1	22	-61.739%
2025-11-14	105.7000	105.7000	105.7000	105.7000	+10.785%	4	22	-58.373%
2025-11-13	113.0000	113.0000	95.4100	95.4100	-19.233%	3	23	-53.883%
2025-11-11	120.0000	120.0000	118.1300	118.1300	-6.246%	2	22	-62.753%
2025-11-10	126.0000	126.0000	126.0000	126.0000	+12.500%	4	22	-65.079%
2025-11-07	112.0000	112.0000	112.0000	112.0000	-8.943%	1	21	-60.714%
2025-11-06	138.0500	138.0500	123.0000	123.0000	-3.756%	2	21	-64.228%
2025-11-03	124.0000	127.8000	124.0000	127.8000	+1.995%	8	22	-65.571%
2025-10-31	137.5000	137.5000	125.3000	125.3000	+0.586%	4	22	-64.884%
2025-10-30	124.5700	124.5700	124.5700	124.5700	+3.593%	4	25	-64.678%
2025-10-29	125.0000	125.0000	120.2500	120.2500	+7.079%	2	21	-63.410%
2025-10-28	113.3200	113.3200	103.8800	112.3000	+17.530%	11	21	-60.819%
2025-10-27	95.5500	95.5500	95.5500	95.5500	+5.289%	5	20	-53.951%
2025-10-24	90.7500	90.7500	90.7500	90.7500	+19.502%	1	20	-51.515%
2025-10-23	75.9400	75.9400	75.9400	75.9400	-6.247%	10	19	-42.060%
2025-10-20	81.0000	81.0000	81.0000	81.0000	+8.000%	1	9	-45.679%
2025-10-17	75.0000	75.0000	75.0000	75.0000	-12.536%	1	9	-41.333%
2025-10-16	85.7500	85.7500	85.7500	85.7500	+18.932%	4	9	-48.688%
2025-10-15	63.5600	72.1000	63.5600	72.1000	+19.174%	6	9	-38.974%
2025-10-14	55.4000	60.5000	55.4000	60.5000	-10.635%	2	10	-27.273%
2025-10-13	65.3800	67.7000	64.0500	67.7000	+20.463%	8	10	-35.007%
2025-09-22	56.2000	56.2000	56.2000	56.2000	+1.812%	3	6	-21.708%
2025-09-19	55.2000	55.2000	55.2000	55.2000	-3.294%	2	6	-20.290%
2025-09-16	57.0800	57.0800	57.0800	57.0800	+8.724%	1	6	-22.915%
2025-09-15	52.5000	52.5000	52.5000	52.5000	+3.143%	1	6	-16.190%
2025-09-12	50.6000	50.9000	50.6000	50.9000	0.000%	6	6	-13.556%