Dark

CLS20270115C330
CLS Jan 15 2027 330.00 Call (CLS270115C00330000)
option OPRA

EOD

Jun 30, 2026

100.00+10.668%(+9.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	100.0000	100.0000	100.0000	100.0000	+10.668%	1	98	0.000%
2026-06-29	88.0200	90.3600	88.0200	90.3600	-10.975%	2	99	+10.668%
2026-06-24	101.5000	101.5000	101.5000	101.5000	-0.393%	1	97	-1.478%
2026-06-23	101.0000	101.9000	101.0000	101.9000	-11.160%	6	97	-1.865%
2026-06-18	121.0400	121.0400	114.7000	114.7000	-9.685%	3	101	-12.816%
2026-06-17	127.0000	127.0000	127.0000	127.0000	+1.600%	7	101	-21.260%
2026-06-16	125.0000	125.0000	125.0000	125.0000	-8.458%	1	108	-20.000%
2026-06-15	136.5500	136.5500	136.5500	136.5500	+25.195%	1	108	-26.767%
2026-06-10	109.0700	109.0700	109.0700	109.0700	+1.935%	1	108	-8.316%
2026-06-09	107.0000	107.0000	107.0000	107.0000	-18.246%	1	108	-6.542%
2026-06-05	130.8800	130.8800	130.8800	130.8800	-31.329%	1	108	-23.594%
2026-06-02	178.4000	190.5900	178.0000	190.5900	+59.904%	3	108	-47.531%
2026-05-29	115.6000	120.0000	115.5000	119.1900	+8.780%	19	109	-16.100%
2026-05-26	109.5700	109.5700	109.5700	109.5700	+13.427%	2	109	-8.734%
2026-05-20	94.7000	102.8000	94.7000	96.6000	+8.833%	7	111	+3.520%
2026-05-19	81.3500	88.7600	81.3500	88.7600	-0.605%	6	120	+12.663%
2026-05-18	89.2100	90.5600	87.9700	89.3000	-15.953%	7	120	+11.982%
2026-05-15	107.5600	107.5600	103.0000	106.2500	-9.958%	8	120	-5.882%
2026-05-14	115.8700	118.0000	115.8700	118.0000	+8.177%	8	116	-15.254%
2026-05-13	109.0800	109.0800	109.0800	109.0800	-0.018%	5	105	-8.324%
2026-05-12	112.0500	112.0500	105.0000	109.1000	-10.243%	10	105	-8.341%
2026-05-11	119.5500	125.4000	119.5500	121.5500	-0.181%	4	105	-17.729%
2026-05-07	121.7700	121.7700	121.7700	121.7700	-20.619%	1	105	-17.878%
2026-05-05	153.4000	153.4000	153.4000	153.4000	+2.437%	3	104	-34.811%
2026-05-01	144.8200	150.0000	144.8200	149.7500	+10.370%	5	110	-33.222%
2026-04-30	135.6800	135.6800	135.6800	135.6800	+20.884%	2	110	-26.297%
2026-04-28	112.2400	112.2400	112.2400	112.2400	-26.879%	2	112	-10.905%
2026-04-27	145.2900	153.5000	144.2000	153.5000	+5.716%	4	112	-34.853%
2026-04-22	145.2000	145.2000	145.2000	145.2000	+6.749%	2	113	-31.129%
2026-04-17	130.7100	136.0200	130.7100	136.0200	+8.030%	2	115	-26.481%
2026-04-16	120.5800	125.9100	120.5800	125.9100	-1.939%	6	114	-20.578%
2026-04-15	128.4000	128.4000	128.4000	128.4000	-2.727%	1	113	-22.118%
2026-04-14	122.3000	132.0000	122.3000	132.0000	+22.734%	4	112	-24.242%
2026-04-13	105.3000	107.5500	105.3000	107.5500	+2.059%	2	113	-7.020%
2026-04-10	103.3000	105.3800	103.3000	105.3800	+24.166%	2	114	-5.105%
2026-04-09	84.4000	84.8700	84.4000	84.8700	+23.000%	4	116	+17.827%
2026-04-07	65.7300	69.0000	65.7300	69.0000	+15.192%	3	115	+44.928%
2026-03-27	59.9000	59.9000	59.9000	59.9000	-19.054%	1	114	+66.945%
2026-03-24	74.0000	74.0000	74.0000	74.0000	+17.386%	7	114	+35.135%
2026-03-23	63.0400	63.0400	63.0400	63.0400	+1.973%	1	114	+58.629%
2026-03-17	61.8200	61.8200	61.8200	61.8200	+12.543%	1	113	+61.760%
2026-03-13	54.9300	54.9300	54.9300	54.9300	+3.818%	1	114	+82.050%
2026-03-12	52.4700	52.9100	52.4700	52.9100	+7.606%	2	113	+89.000%
2026-03-09	48.8500	49.1700	48.8500	49.1700	+3.082%	2	115	+103.376%
2026-03-06	55.4000	55.4000	47.7000	47.7000	-14.897%	7	115	+109.644%
2026-03-05	57.1000	57.1000	56.0500	56.0500	+4.963%	4	111	+78.412%
2026-03-03	53.7000	54.2700	49.5000	53.4000	-11.443%	16	108	+87.266%
2026-03-02	60.8000	60.8000	60.3000	60.3000	-20.762%	2	93	+65.837%
2026-02-20	76.1000	76.1000	76.1000	76.1000	+0.264%	2	94	+31.406%
2026-02-18	75.9000	75.9000	75.9000	75.9000	+3.195%	2	96	+31.752%
2026-02-12	73.5500	73.5500	73.5500	73.5500	-6.804%	3	94	+35.962%
2026-02-11	75.0800	78.9200	75.0800	78.9200	-11.156%	3	94	+26.711%
2026-02-06	92.7300	92.7300	87.6400	88.8300	+23.495%	8	94	+12.575%
2026-02-04	71.0000	71.9300	67.0500	71.9300	-5.206%	4	94	+39.024%
2026-02-03	75.8800	75.8800	75.8800	75.8800	-8.853%	2	93	+31.787%
2026-01-29	100.0000	100.0000	77.5100	83.2500	-23.624%	31	93	+20.120%
2026-01-28	118.2000	118.2000	104.5200	109.0000	+3.899%	14	80	-8.257%
2026-01-27	104.9100	104.9100	104.9100	104.9100	+16.141%	1	73	-4.680%
2026-01-26	90.3300	90.3300	90.3300	90.3300	+4.621%	2	73	+10.705%
2026-01-23	84.0000	86.3400	84.0000	86.3400	+23.167%	5	73	+15.821%
2026-01-22	76.2500	76.2500	70.1000	70.1000	-24.769%	4	71	+42.653%
2026-01-21	93.1800	93.1800	93.1800	93.1800	-2.040%	1	68	+7.319%
2026-01-20	98.4800	98.4800	95.1200	95.1200	+0.126%	2	67	+5.130%
2026-01-16	94.5500	95.0000	94.5500	95.0000	-4.040%	8	74	+5.263%
2026-01-15	99.0000	99.0000	99.0000	99.0000	+7.784%	1	74	+1.010%
2026-01-14	91.8500	91.8500	91.8500	91.8500	-13.251%	1	74	+8.873%
2026-01-13	97.1000	105.8800	97.1000	105.8800	+21.897%	11	73	-5.553%
2026-01-09	86.8600	86.8600	86.8600	86.8600	+9.949%	1	62	+15.128%
2026-01-08	79.0000	79.0000	79.0000	79.0000	-5.795%	1	62	+26.582%
2025-12-31	86.5000	86.5000	83.8600	83.8600	-3.498%	7	66	+19.246%
2025-12-30	86.7000	86.9000	86.7000	86.9000	-4.923%	3	66	+15.075%
2025-12-26	91.4000	91.4000	91.4000	91.4000	+30.014%	1	63	+9.409%
2025-12-18	70.3000	70.3000	70.3000	70.3000	-6.267%	1	62	+42.248%
2025-12-17	75.0000	75.0000	75.0000	75.0000	-9.091%	1	63	+33.333%
2025-12-16	82.3000	84.0000	81.9000	82.5000	-10.033%	18	62	+21.212%
2025-12-15	95.0000	95.2000	91.7000	91.7000	-8.756%	5	54	+9.051%
2025-12-12	100.5000	100.5000	100.5000	100.5000	-16.250%	1	49	-0.498%
2025-12-11	120.0000	120.0000	120.0000	120.0000	-1.639%	1	48	-16.667%
2025-12-10	114.0100	122.0000	114.0100	122.0000	+4.631%	5	48	-18.033%
2025-12-08	116.6000	116.6000	116.6000	116.6000	+8.972%	1	49	-14.237%
2025-12-05	107.0000	107.0000	107.0000	107.0000	+2.148%	1	49	-6.542%
2025-12-04	108.0000	108.0000	104.7500	104.7500	+8.549%	2	49	-4.535%
2025-12-03	96.5000	96.5000	96.5000	96.5000	+0.521%	1	48	+3.627%
2025-12-02	112.2000	112.2000	96.0000	96.0000	-10.905%	14	48	+4.167%
2025-12-01	111.0000	111.0000	105.5000	107.7500	-10.581%	10	56	-7.193%
2025-11-28	120.5000	120.5000	120.5000	120.5000	+2.728%	1	46	-17.012%
2025-11-26	115.3000	117.3000	115.3000	117.3000	+5.486%	2	46	-14.749%
2025-11-25	111.2000	111.2000	111.2000	111.2000	+4.906%	1	46	-10.072%
2025-11-24	98.3000	106.0000	98.0000	106.0000	+30.687%	3	45	-5.660%
2025-11-21	77.1000	81.1100	77.1000	81.1100	-12.152%	4	46	+23.289%
2025-11-20	112.0000	112.2500	92.3300	92.3300	-8.810%	4	46	+8.307%
2025-11-18	101.2500	101.2500	101.2500	101.2500	-2.174%	1	47	-1.235%
2025-11-17	103.2000	112.2500	103.2000	103.5000	+0.485%	6	46	-3.382%
2025-11-14	103.0000	103.0000	103.0000	103.0000	+13.812%	1	45	-2.913%
2025-11-13	93.2300	94.1000	87.9000	90.5000	-22.650%	18	45	+10.497%
2025-11-12	119.0000	119.0000	117.0000	117.0000	0.000%	3	37	-14.530%
2025-11-11	117.2000	118.0000	117.0000	117.0000	-4.684%	4	38	-14.530%
2025-11-10	122.7500	122.7500	122.7500	122.7500	+26.546%	1	38	-18.534%
2025-11-07	97.0000	97.0000	97.0000	97.0000	-19.335%	5	39	+3.093%
2025-11-06	120.2500	120.2500	120.2500	120.2500	-6.055%	2	34	-16.840%
2025-11-05	115.7100	133.0000	115.7100	128.0000	+6.863%	16	34	-21.875%
2025-11-04	119.2000	119.7800	119.2000	119.7800	-4.176%	3	29	-16.514%
2025-11-03	125.0000	125.0000	125.0000	125.0000	+6.838%	1	30	-20.000%
2025-10-31	127.0000	127.0000	117.0000	117.0000	+2.812%	5	30	-14.530%
2025-10-30	115.0000	115.0000	113.8000	113.8000	-3.788%	11	28	-12.127%
2025-10-29	117.5000	118.2800	116.5000	118.2800	+13.349%	11	37	-15.455%
2025-10-28	123.0000	123.0000	103.5700	104.3500	+14.044%	18	37	-4.169%
2025-10-27	92.2600	93.7400	90.0000	91.5000	+5.780%	29	14	+9.290%
2025-10-24	86.0500	86.5000	86.0500	86.5000	+31.359%	3	14	+15.607%
2025-10-21	65.8500	65.8500	65.8500	65.8500	-12.468%	2	13	+51.860%
2025-10-16	75.2300	75.2300	75.2300	75.2300	+23.328%	4	13	+32.926%
2025-10-15	61.0000	61.0000	61.0000	61.0000	-6.009%	4	13	+63.934%
2025-10-13	56.1700	65.4000	56.1600	64.9000	+34.508%	11	12	+54.083%
2025-10-07	48.2500	48.2500	48.2500	48.2500	-6.565%	1	7	+107.254%
2025-09-11	51.6400	51.6400	51.6400	51.6400	0.000%	6	6	+93.648%