Dark

CLS20270115C340
CLS Jan 15 2027 340.00 Call (CLS270115C00340000)
option OPRA

EOD

Aug 24, 2026

32.01-13.696%(-5.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	32.0100	32.0100	32.0100	32.0100	-13.696%	1	306	0.000%
2026-08-21	37.0900	37.0900	37.0900	37.0900	-9.537%	1	307	-13.696%
2026-08-19	45.0000	45.0000	41.0000	41.0000	-12.580%	3	308	-21.927%
2026-08-18	49.6000	49.6000	46.6100	46.9000	-28.886%	26	306	-31.748%
2026-08-17	67.7000	67.7000	65.9500	65.9500	+5.520%	13	294	-51.463%
2026-08-14	62.5000	62.5000	62.5000	62.5000	-21.797%	1	283	-48.784%
2026-08-13	73.7700	79.9200	73.7700	79.9200	+38.774%	4	284	-59.947%
2026-08-12	57.5900	57.5900	57.5900	57.5900	+9.487%	1	284	-44.417%
2026-08-11	52.6000	52.6000	52.6000	52.6000	-9.154%	1	284	-39.144%
2026-08-06	63.3600	63.3600	57.9000	57.9000	-39.053%	4	285	-44.715%
2026-08-04	95.0000	95.0000	95.0000	95.0000	+22.581%	1	283	-66.305%
2026-08-03	70.3200	77.5000	70.3200	77.5000	+0.636%	2	283	-58.697%
2026-07-31	78.8200	78.8200	77.0100	77.0100	-7.772%	3	282	-58.434%
2026-07-28	72.2200	83.5000	72.2200	83.5000	+33.600%	17	280	-61.665%
2026-07-27	62.5000	62.5000	62.5000	62.5000	-27.536%	1	273	-48.784%
2026-07-23	85.5000	87.1000	85.1000	86.2500	+7.010%	4	273	-62.887%
2026-07-22	81.1000	81.1000	80.6000	80.6000	+40.663%	3	273	-60.285%
2026-07-17	57.3000	57.3000	57.3000	57.3000	-28.105%	2	270	-44.136%
2026-07-15	79.7000	79.7000	79.7000	79.7000	-7.261%	1	270	-59.837%
2026-07-14	85.9400	85.9400	85.9400	85.9400	-4.828%	1	271	-62.753%
2026-07-07	84.6500	90.3000	83.8700	90.3000	-5.445%	23	270	-64.551%
2026-07-06	95.5000	95.5000	95.5000	95.5000	+12.764%	1	269	-66.482%
2026-07-02	86.8300	86.8300	83.5800	84.6900	-0.318%	26	244	-62.203%
2026-06-26	94.9000	94.9000	84.9600	84.9600	-28.844%	4	244	-62.323%
2026-06-17	119.4000	121.2700	119.4000	119.4000	0.000%	9	242	-73.191%
2026-06-16	119.4000	119.4000	119.4000	119.4000	-7.549%	1	245	-73.191%
2026-06-15	129.1500	129.1500	129.1500	129.1500	+13.289%	1	244	-75.215%
2026-06-11	113.0000	114.0000	113.0000	114.0000	+9.615%	3	244	-71.921%
2026-06-09	106.0000	106.0000	103.0000	104.0000	-29.820%	4	247	-69.221%
2026-06-04	134.9000	148.1900	134.9000	148.1900	-9.308%	4	245	-78.399%
2026-06-03	163.4000	163.4000	163.4000	163.4000	-11.676%	1	248	-80.410%
2026-06-02	185.0000	185.0000	185.0000	185.0000	+47.211%	1	249	-82.697%
2026-06-01	125.0000	125.6700	125.0000	125.6700	+8.336%	5	250	-74.529%
2026-05-29	110.0900	116.0000	109.6300	116.0000	+20.332%	5	251	-72.405%
2026-05-28	84.9100	96.4000	84.9100	96.4000	-5.767%	5	249	-66.795%
2026-05-22	91.1000	102.3000	91.1000	102.3000	+10.261%	6	250	-68.710%
2026-05-21	92.7800	92.7800	92.7800	92.7800	-3.354%	1	249	-65.499%
2026-05-20	96.0000	96.0000	96.0000	96.0000	+13.609%	1	249	-66.656%
2026-05-19	84.5000	84.5000	84.5000	84.5000	-3.977%	1	246	-62.118%
2026-05-18	89.0000	89.0000	83.0000	88.0000	-12.871%	4	246	-63.625%
2026-05-15	101.0000	101.0000	101.0000	101.0000	-10.619%	1	246	-68.307%
2026-05-14	113.0000	113.0000	113.0000	113.0000	+2.727%	1	246	-71.673%
2026-05-13	100.0000	110.0000	100.0000	110.0000	+9.934%	2	245	-70.900%
2026-05-12	100.0600	100.0600	100.0600	100.0600	-28.349%	1	245	-68.009%
2026-05-01	139.6500	139.6500	139.6500	139.6500	+5.000%	1	245	-77.078%
2026-04-30	127.1000	133.0000	124.7000	133.0000	+31.034%	6	245	-75.932%
2026-04-29	103.5000	103.5000	101.5000	101.5000	+3.571%	3	245	-68.463%
2026-04-28	118.9400	119.7000	98.0000	98.0000	-30.100%	11	242	-67.337%
2026-04-22	140.2000	140.2000	140.2000	140.2000	+7.433%	1	236	-77.168%
2026-04-17	128.8000	130.5000	128.8000	130.5000	+10.313%	6	236	-75.471%
2026-04-16	118.3000	118.3000	118.3000	118.3000	-2.714%	2	235	-72.942%
2026-04-15	121.6000	121.6000	121.6000	121.6000	-3.415%	1	237	-73.676%
2026-04-14	112.1000	125.9000	112.1000	125.9000	+28.208%	3	236	-74.575%
2026-04-10	90.3000	100.1000	90.3000	98.2000	+18.100%	8	236	-67.403%
2026-04-09	83.1500	83.1500	83.1500	83.1500	+27.707%	2	236	-61.503%
2026-04-02	65.1100	65.1100	65.1100	65.1100	+1.260%	1	237	-50.837%
2026-04-01	64.3000	64.3000	64.3000	64.3000	-14.947%	1	237	-50.218%
2026-03-25	74.0000	75.6000	74.0000	75.6000	+40.651%	6	237	-57.659%
2026-03-20	56.7500	56.7500	53.7500	53.7500	-11.318%	5	242	-40.447%
2026-03-19	54.7400	60.6100	54.7400	60.6100	+6.147%	5	243	-47.187%
2026-03-18	57.1000	57.1000	57.1000	57.1000	+15.354%	1	242	-43.940%
2026-03-12	49.5000	49.5000	49.5000	49.5000	-7.787%	1	242	-35.333%
2026-03-11	53.6800	53.6800	53.6800	53.6800	+15.020%	1	242	-40.369%
2026-03-09	46.6700	46.6700	46.6700	46.6700	-17.544%	2	243	-31.412%
2026-03-02	57.3000	57.3000	56.6000	56.6000	-8.813%	4	243	-43.445%
2026-02-26	65.6000	65.6000	60.1000	62.0700	-15.551%	3	240	-48.429%
2026-02-20	75.2700	75.2700	71.4000	73.5000	+8.889%	7	237	-56.449%
2026-02-19	67.5000	67.5000	67.5000	67.5000	+1.504%	1	237	-52.578%
2026-02-12	66.5000	66.5000	66.5000	66.5000	-14.962%	1	236	-51.865%
2026-02-10	81.5000	81.5000	78.2000	78.2000	-13.304%	3	235	-59.066%
2026-02-09	86.5000	90.2000	86.5000	90.2000	+0.974%	4	232	-64.512%
2026-02-06	89.3300	89.3300	89.3300	89.3300	+10.148%	1	232	-64.167%
2026-02-05	81.1000	81.1000	81.1000	81.1000	+25.620%	1	233	-60.530%
2026-02-04	66.0000	66.0000	64.5600	64.5600	-11.477%	2	233	-50.418%
2026-02-03	72.9100	72.9300	72.9100	72.9300	-4.915%	2	233	-56.109%
2026-02-02	71.0000	76.7000	71.0000	76.7000	+5.068%	2	232	-58.266%
2026-01-30	80.2800	80.2800	73.0000	73.0000	-14.829%	3	232	-56.151%
2026-01-29	86.0000	86.0000	83.0000	85.7100	-18.943%	8	233	-62.653%
2026-01-28	105.0000	105.7400	102.0600	105.7400	+3.667%	9	235	-69.728%
2026-01-27	100.0000	102.9500	100.0000	102.0000	+36.000%	26	228	-68.618%
2026-01-22	75.0000	75.0000	75.0000	75.0000	-21.053%	5	238	-57.320%
2026-01-15	95.0000	95.0000	95.0000	95.0000	+8.114%	1	238	-66.305%
2026-01-14	97.5000	97.5000	87.8700	87.8700	-13.971%	7	237	-63.571%
2026-01-13	102.1400	102.1400	102.1400	102.1400	+21.091%	1	235	-68.661%
2026-01-07	84.3500	84.3500	84.3500	84.3500	-0.507%	5	235	-62.051%
2026-01-06	79.9500	84.7800	79.9500	84.7800	+0.701%	12	235	-62.243%
2026-01-02	84.1900	84.1900	84.1900	84.1900	-0.485%	1	223	-61.979%
2025-12-31	84.6000	84.6000	84.6000	84.6000	-1.168%	5	218	-62.163%
2025-12-30	85.6000	85.6000	85.6000	85.6000	-1.835%	1	218	-62.605%
2025-12-29	87.2000	87.2000	87.2000	87.2000	-3.100%	2	217	-63.291%
2025-12-24	90.0000	90.0000	89.9900	89.9900	+11.650%	10	205	-64.429%
2025-12-17	80.6000	80.6000	80.6000	80.6000	+1.511%	5	205	-60.285%
2025-12-16	79.3000	79.4000	78.8000	79.4000	-10.079%	5	200	-59.685%
2025-12-15	91.7000	91.8000	88.3000	88.3000	-24.368%	7	195	-63.749%
2025-12-11	116.7500	116.7500	116.7500	116.7500	-2.676%	1	188	-72.582%
2025-12-10	112.8500	119.9600	110.0000	119.9600	+4.295%	6	187	-73.316%
2025-12-09	115.0200	115.0200	115.0200	115.0200	+1.286%	1	187	-72.170%
2025-12-08	113.5000	113.5700	109.9700	113.5600	+23.435%	33	188	-71.812%
2025-12-02	93.6300	94.4000	92.0000	92.0000	-10.244%	131	170	-65.207%
2025-12-01	102.5000	102.5000	102.5000	102.5000	-6.478%	10	139	-68.771%
2025-11-25	107.4000	109.6000	107.4000	109.6000	+40.046%	11	139	-70.794%
2025-11-21	78.1200	78.2600	78.1200	78.2600	-14.423%	5	138	-59.098%
2025-11-20	109.5000	109.5000	91.4500	91.4500	-9.724%	105	139	-64.997%
2025-11-19	101.3000	101.3000	101.3000	101.3000	+1.401%	2	34	-68.401%
2025-11-18	99.0000	99.9000	99.0000	99.9000	+0.201%	2	32	-67.958%
2025-11-14	99.3900	99.7000	99.3900	99.7000	+11.759%	2	32	-67.894%
2025-11-13	96.0000	99.5000	89.2100	89.2100	-21.470%	3	32	-64.118%
2025-11-12	111.0000	113.6000	111.0000	113.6000	+1.429%	2	30	-71.822%
2025-11-11	112.0000	112.0000	112.0000	112.0000	-5.882%	1	29	-71.420%
2025-11-10	119.0000	119.0000	119.0000	119.0000	+5.170%	10	29	-73.101%
2025-11-06	115.0000	115.0000	113.1500	113.1500	-12.625%	2	19	-71.710%
2025-11-05	120.1900	129.5000	120.1900	129.5000	+8.732%	5	21	-75.282%
2025-11-03	118.4400	119.2500	118.0000	119.1000	+2.672%	6	19	-73.123%
2025-10-31	116.0000	116.0000	116.0000	116.0000	+2.837%	1	19	-72.405%
2025-10-29	115.0700	116.2000	112.8000	112.8000	+9.781%	8	20	-71.622%
2025-10-28	115.0000	115.0000	102.7500	102.7500	+15.449%	9	14	-68.847%
2025-10-27	88.5100	89.0000	88.5000	89.0000	+25.352%	4	17	-64.034%
2025-10-20	71.0000	71.0000	71.0000	71.0000	-4.300%	1	17	-54.915%
2025-10-17	75.2700	75.2700	74.1900	74.1900	+2.614%	8	16	-56.854%
2025-10-16	79.5000	79.5000	72.3000	72.3000	+15.569%	8	18	-55.726%
2025-10-13	62.5600	62.5600	62.5600	62.5600	+23.734%	11	10	-48.833%
2025-10-08	50.5600	50.5600	50.5600	50.5600	+4.247%	2	21	-36.689%
2025-10-03	48.5000	48.5000	48.5000	48.5000	+3.854%	3	19	-34.000%
2025-09-26	46.7000	46.7000	46.7000	46.7000	-3.313%	2	16	-31.456%
2025-09-09	48.3000	48.3000	48.3000	48.3000	-5.830%	1	15	-33.727%
2025-09-08	50.4000	51.9300	50.4000	51.2900	0.000%	14	14	-37.590%