Dark

CLS20270115C350
CLS Jan 15 2027 350.00 Call (CLS270115C00350000)
option OPRA

EOD

Jul 1, 2026

95.00-3.846%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	95.0000	95.0000	95.0000	95.0000	-3.846%	1	388	0.000%
2026-06-30	89.5000	98.8000	88.5000	98.8000	+18.750%	14	387	-3.846%
2026-06-29	80.0000	83.2000	79.5200	83.2000	-0.952%	12	377	+14.183%
2026-06-26	93.6000	93.6000	84.0000	84.0000	-16.168%	7	377	+13.095%
2026-06-25	91.0000	100.2000	90.3200	100.2000	+1.151%	6	371	-5.190%
2026-06-24	93.2000	105.5000	88.0000	99.0600	+9.097%	19	369	-4.099%
2026-06-23	91.5000	93.0000	90.1000	90.8000	-16.697%	21	371	+4.626%
2026-06-22	101.9000	109.0000	96.3000	109.0000	+2.175%	10	366	-12.844%
2026-06-18	109.0000	111.0000	106.6800	106.6800	+4.129%	4	358	-10.949%
2026-06-11	102.4500	102.4500	102.4500	102.4500	+7.990%	1	358	-7.272%
2026-06-09	107.1000	107.1000	91.9500	94.8700	-17.504%	4	358	+0.137%
2026-06-08	116.0000	116.0000	112.6000	115.0000	+8.491%	3	360	-17.391%
2026-06-05	106.0000	106.0000	106.0000	106.0000	-19.207%	1	359	-10.377%
2026-06-04	131.2000	131.2000	131.2000	131.2000	-24.814%	1	358	-27.591%
2026-06-03	173.7200	174.5000	163.0000	174.5000	+0.046%	8	357	-45.559%
2026-06-02	160.4000	178.0900	160.4000	174.4200	+28.109%	7	358	-45.534%
2026-06-01	127.0000	136.1500	116.0000	136.1500	+27.302%	51	359	-30.224%
2026-05-29	92.1000	111.5000	92.1000	106.9500	+19.497%	10	368	-11.173%
2026-05-28	84.0000	89.5000	83.4400	89.5000	-10.050%	9	372	+6.145%
2026-05-26	99.5000	99.5000	99.5000	99.5000	+0.505%	1	377	-4.523%
2026-05-22	89.0000	99.0000	89.0000	99.0000	+10.122%	10	378	-4.040%
2026-05-21	89.0000	89.9000	85.3400	89.9000	+5.516%	14	377	+5.673%
2026-05-20	90.8200	91.7000	85.2000	85.2000	+6.500%	25	377	+11.502%
2026-05-19	75.6000	81.9000	75.6000	80.0000	-4.192%	14	366	+18.750%
2026-05-18	87.6200	87.6200	78.9700	83.5000	-11.827%	14	366	+13.772%
2026-05-15	94.7000	94.7000	94.7000	94.7000	-12.193%	1	366	+0.317%
2026-05-14	108.0000	108.0000	107.8500	107.8500	+13.562%	2	365	-11.915%
2026-05-12	94.0000	94.9700	94.0000	94.9700	-11.243%	2	364	+0.032%
2026-05-11	107.0000	107.0000	107.0000	107.0000	+2.540%	2	364	-11.215%
2026-05-08	111.6000	111.6000	104.3500	104.3500	-20.646%	14	364	-8.960%
2026-05-06	135.0000	135.0000	131.5000	131.5000	-9.870%	7	364	-27.757%
2026-05-05	149.0000	149.0000	145.9000	145.9000	+2.458%	2	366	-34.887%
2026-05-04	142.4000	142.4000	142.4000	142.4000	+0.310%	1	365	-33.287%
2026-05-01	134.0000	141.9600	134.0000	141.9600	+10.768%	3	366	-33.080%
2026-04-30	117.4400	128.3000	116.6000	128.1600	+35.218%	5	366	-25.874%
2026-04-28	113.8500	120.0700	92.5000	94.7800	-33.743%	38	367	+0.232%
2026-04-27	134.9000	143.0500	134.9000	143.0500	+2.545%	4	347	-33.590%
2026-04-24	132.5200	139.5000	132.5200	139.5000	+9.412%	3	344	-31.900%
2026-04-23	136.0900	136.0900	127.5000	127.5000	-3.745%	6	342	-25.490%
2026-04-22	132.8500	132.8500	132.0000	132.4600	+3.752%	10	347	-28.280%
2026-04-21	127.6700	127.6700	127.6700	127.6700	+3.126%	5	348	-25.589%
2026-04-20	123.8000	123.8000	123.8000	123.8000	-1.715%	1	345	-23.263%
2026-04-17	126.0000	126.0000	125.9600	125.9600	+9.817%	3	345	-24.579%
2026-04-16	115.3000	115.3000	114.7000	114.7000	-3.411%	16	345	-17.175%
2026-04-15	118.7500	118.7500	118.7500	118.7500	-3.807%	4	360	-20.000%
2026-04-14	113.1900	123.4500	113.1900	123.4500	+18.702%	6	360	-23.046%
2026-04-13	94.3400	104.0000	94.0900	104.0000	+9.705%	10	356	-8.654%
2026-04-10	96.5000	97.7000	94.8000	94.8000	+58.290%	28	365	+0.211%
2026-04-07	59.8900	59.8900	59.8900	59.8900	-6.011%	4	342	+58.624%
2026-04-06	63.7200	63.7200	63.7200	63.7200	+3.897%	4	342	+49.090%
2026-04-01	61.3300	61.3300	61.3300	61.3300	+31.047%	3	342	+54.900%
2026-03-31	47.7500	47.7500	46.8000	46.8000	+6.339%	2	340	+102.991%
2026-03-30	48.9000	49.0900	44.0100	44.0100	-17.738%	7	341	+115.860%
2026-03-27	53.5000	53.5000	53.5000	53.5000	+1.769%	1	340	+77.570%
2026-03-26	55.1000	55.1000	52.5700	52.5700	-24.900%	7	340	+80.711%
2026-03-25	70.0000	70.0000	70.0000	70.0000	+15.550%	1	334	+35.714%
2026-03-24	60.5800	60.5800	60.5800	60.5800	+15.171%	6	335	+56.817%
2026-03-23	52.9100	52.9100	52.6000	52.6000	+3.543%	20	329	+80.608%
2026-03-20	51.1000	54.5000	50.8000	50.8000	-8.468%	22	325	+87.008%
2026-03-19	55.5000	55.5000	55.5000	55.5000	-5.225%	2	326	+71.171%
2026-03-17	58.5600	58.5600	58.5600	58.5600	+4.571%	1	326	+62.227%
2026-03-16	55.0000	56.0000	55.0000	56.0000	+12.000%	81	327	+69.643%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+6.838%	1	348	+90.000%
2026-03-12	46.8000	46.8000	46.8000	46.8000	-8.415%	1	348	+102.991%
2026-03-11	51.1000	51.1000	51.1000	51.1000	-2.667%	1	348	+85.910%
2026-03-10	52.5000	52.5000	52.5000	52.5000	+19.318%	1	347	+80.952%
2026-03-09	41.5300	44.0000	41.2000	44.0000	+1.429%	16	347	+115.909%
2026-03-06	49.3000	49.3000	43.3800	43.3800	-16.336%	12	332	+118.995%
2026-03-04	51.8500	51.8500	51.8500	51.8500	+6.424%	2	326	+83.221%
2026-03-03	46.9000	48.7200	46.9000	48.7200	-7.727%	3	324	+94.992%
2026-03-02	54.0000	54.0000	52.0000	52.8000	-7.238%	105	324	+79.924%
2026-02-26	57.0200	57.0200	56.9200	56.9200	-9.651%	3	258	+66.901%
2026-02-19	63.0000	63.0000	63.0000	63.0000	-14.251%	1	259	+50.794%
2026-02-18	73.4700	73.4700	73.4700	73.4700	+10.183%	2	259	+29.304%
2026-02-12	67.3700	67.3700	66.6800	66.6800	-8.733%	5	259	+42.472%
2026-02-11	67.5000	73.0600	67.5000	73.0600	-7.048%	5	259	+30.030%
2026-02-10	77.9000	80.4000	77.9000	78.6000	+26.958%	3	258	+20.865%
2026-02-04	61.9100	61.9100	61.9100	61.9100	-16.054%	2	256	+53.449%
2026-01-30	73.0000	74.9000	73.0000	73.7500	-4.246%	7	256	+28.814%
2026-01-29	73.7000	77.3000	73.7000	77.0200	-20.981%	5	262	+23.345%
2026-01-28	97.4700	97.4700	97.4700	97.4700	-3.495%	1	260	-2.534%
2026-01-27	92.3000	101.0000	92.3000	101.0000	+24.492%	3	259	-5.941%
2026-01-26	81.1300	81.1300	81.1300	81.1300	+14.268%	2	258	+17.096%
2026-01-23	71.0000	71.0000	71.0000	71.0000	-2.606%	1	259	+33.803%
2026-01-22	66.5000	77.3800	66.5000	72.9000	-17.394%	7	259	+30.316%
2026-01-21	78.3900	88.2500	78.3900	88.2500	-0.731%	2	258	+7.649%
2026-01-20	88.9000	88.9000	88.9000	88.9000	+5.582%	2	257	+6.862%
2026-01-16	80.4000	84.2000	80.4000	84.2000	-8.478%	2	256	+12.827%
2026-01-15	92.0000	92.0000	92.0000	92.0000	+11.475%	6	256	+3.261%
2026-01-09	82.2300	82.5300	82.2300	82.5300	+1.525%	2	262	+15.110%
2026-01-08	81.2900	81.2900	81.2900	81.2900	+3.528%	2	261	+16.866%
2026-01-06	68.5000	78.5200	68.5000	78.5200	-1.727%	3	259	+20.988%
2025-12-31	79.9000	79.9000	79.9000	79.9000	-0.622%	1	258	+18.899%
2025-12-30	80.4000	80.4000	80.4000	80.4000	-3.954%	1	258	+18.159%
2025-12-29	83.7100	83.7100	83.7100	83.7100	+0.251%	1	258	+13.487%
2025-12-26	84.8800	84.8800	83.5000	83.5000	-5.103%	112	259	+13.772%
2025-12-22	87.9900	87.9900	87.9900	87.9900	+30.163%	1	269	+7.967%
2025-12-17	64.9700	67.6000	64.9700	67.6000	-11.053%	6	270	+40.533%
2025-12-16	82.7900	82.7900	76.0000	76.0000	-10.798%	4	264	+25.000%
2025-12-15	88.5000	88.7000	85.2000	85.2000	-2.069%	7	263	+11.502%
2025-12-12	106.0000	106.0000	87.0000	87.0000	-23.885%	114	263	+9.195%
2025-12-11	104.0000	114.3000	104.0000	114.3000	+1.330%	6	184	-16.885%
2025-12-09	111.6500	112.8000	111.6500	112.8000	+4.687%	2	186	-15.780%
2025-12-08	108.0400	108.0600	106.4000	107.7500	+15.860%	34	185	-11.833%
2025-12-03	93.0000	93.0000	93.0000	93.0000	+3.853%	5	168	+2.151%
2025-12-02	107.0000	107.0000	89.0000	89.5500	-20.752%	132	163	+6.086%
2025-11-28	109.1000	113.0000	109.1000	113.0000	+12.393%	8	163	-15.929%
2025-11-24	85.3000	100.5400	85.3000	100.5400	+28.076%	2	156	-5.510%
2025-11-21	77.2700	78.5000	74.2800	78.5000	-8.187%	107	155	+21.019%
2025-11-20	85.3000	85.5000	85.3000	85.5000	-11.810%	2	50	+11.111%
2025-11-19	98.2700	98.2700	96.9500	96.9500	+1.999%	2	51	-2.011%
2025-11-14	96.2000	96.2000	95.0500	95.0500	+17.201%	3	52	-0.053%
2025-11-13	101.7600	102.0000	80.8700	81.1000	-26.273%	29	50	+17.139%
2025-11-12	110.0000	110.0000	110.0000	110.0000	-5.983%	2	54	-13.636%
2025-11-10	117.0000	117.0000	117.0000	117.0000	+15.842%	1	54	-18.803%
2025-11-07	90.7500	101.0000	90.7500	101.0000	-10.619%	4	54	-5.941%
2025-11-06	116.8800	116.8800	111.8000	113.0000	-8.391%	5	52	-15.929%
2025-11-05	120.0000	123.3500	120.0000	123.3500	+4.445%	2	48	-22.983%
2025-11-03	118.0400	118.1000	118.0400	118.1000	+3.027%	2	47	-19.560%
2025-10-31	121.5000	121.5000	114.6300	114.6300	+2.038%	7	47	-17.125%
2025-10-30	115.4500	115.4500	111.9300	112.3400	+1.298%	21	46	-15.435%
2025-10-29	108.0000	114.7000	108.0000	110.9000	+5.619%	14	25	-14.337%
2025-10-28	104.0000	105.0000	104.0000	105.0000	+26.050%	5	22	-9.524%
2025-10-27	86.5000	90.8200	82.9000	83.3000	+3.826%	10	11	+14.046%
2025-10-24	79.0000	81.9000	79.0000	80.2300	+13.000%	14	11	+18.410%
2025-10-23	70.6000	71.0000	70.6000	71.0000	+4.412%	3	21	+33.803%
2025-10-22	66.5000	68.0000	66.5000	68.0000	+12.397%	4	19	+39.706%
2025-10-21	62.2500	62.5000	60.5000	60.5000	-11.029%	4	17	+57.025%
2025-10-20	72.0000	73.0000	65.4500	68.0000	-1.163%	6	20	+39.706%
2025-10-17	72.4300	72.4300	67.2500	68.8000	-5.689%	12	17	+38.081%
2025-10-16	72.5700	72.9500	72.5700	72.9500	+23.644%	2	10	+30.226%
2025-10-15	59.0000	59.0000	59.0000	59.0000	+15.800%	2	9	+61.017%
2025-10-08	50.9500	50.9500	50.9500	50.9500	+23.366%	1	9	+86.457%
2025-10-07	41.3000	41.3000	41.3000	41.3000	-14.986%	1	10	+130.024%
2025-10-01	48.4800	48.5800	48.4800	48.5800	+3.142%	2	10	+95.554%
2025-09-29	47.0000	47.1000	47.0000	47.1000	+3.562%	4	8	+101.699%
2025-09-26	45.4800	45.4800	45.4800	45.4800	-7.070%	1	5	+108.883%
2025-09-11	48.9400	48.9400	48.9400	48.9400	0.000%	4	4	+94.115%