Dark

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

EOD

Aug 24, 2026

33.85-9.733%(-3.65)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	32.6500	35.2000	32.5000	33.8500	-9.733%	14	396	0.000%
2026-08-20	35.5000	37.5000	35.5000	37.5000	-1.316%	5	392	-9.733%
2026-08-19	37.0000	39.1000	37.0000	38.0000	-18.472%	12	395	-10.921%
2026-08-18	46.0000	46.6100	46.0000	46.6100	-24.334%	2	396	-27.376%
2026-08-17	61.5000	61.6000	61.5000	61.6000	+2.530%	3	395	-45.049%
2026-08-14	60.0800	60.0800	60.0800	60.0800	-20.843%	1	398	-43.658%
2026-08-13	72.7000	76.0000	72.7000	75.9000	+25.144%	8	397	-55.402%
2026-08-12	53.0000	61.0000	53.0000	60.6500	+29.043%	6	396	-44.188%
2026-08-11	48.0000	48.0000	47.0000	47.0000	-11.521%	4	399	-27.979%
2026-08-10	57.0700	57.1300	53.1200	53.1200	+4.567%	10	398	-36.276%
2026-08-07	51.0000	51.4000	50.8000	50.8000	-6.789%	12	397	-33.366%
2026-08-06	55.0000	60.0000	52.3000	54.5000	-42.328%	23	407	-37.890%
2026-08-05	91.1000	94.5000	91.1000	94.5000	+1.070%	4	392	-64.180%
2026-08-04	82.0000	93.5000	82.0000	93.5000	+28.082%	30	389	-63.797%
2026-08-03	58.1500	73.0000	58.1500	73.0000	-3.618%	4	387	-53.630%
2026-07-31	78.2000	78.2000	75.7400	75.7400	-3.516%	4	389	-55.308%
2026-07-30	78.5000	78.5000	78.5000	78.5000	+18.939%	1	387	-56.879%
2026-07-29	71.6000	72.0000	66.0000	66.0000	-19.532%	3	387	-48.712%
2026-07-28	70.0000	82.0200	70.0000	82.0200	+5.969%	5	388	-58.730%
2026-07-23	77.3000	77.4000	77.3000	77.4000	-0.769%	4	388	-56.266%
2026-07-21	78.0000	78.0000	78.0000	78.0000	+30.000%	1	387	-56.603%
2026-07-20	60.0000	60.0000	60.0000	60.0000	+4.712%	1	387	-43.583%
2026-07-16	60.0000	60.0000	57.3000	57.3000	-25.000%	7	386	-40.925%
2026-07-15	74.1000	76.4000	73.0000	76.4000	-13.516%	3	388	-55.694%
2026-07-14	88.3400	88.3400	88.3400	88.3400	-6.519%	1	387	-61.682%
2026-07-09	94.5000	94.5000	94.5000	94.5000	+15.244%	1	387	-64.180%
2026-07-07	82.0000	82.0000	82.0000	82.0000	-7.865%	3	388	-58.720%
2026-07-06	95.3800	95.3800	89.0000	89.0000	-6.316%	3	387	-61.966%
2026-07-01	95.0000	95.0000	95.0000	95.0000	-3.846%	1	388	-64.368%
2026-06-30	89.5000	98.8000	88.5000	98.8000	+18.750%	14	387	-65.739%
2026-06-29	80.0000	83.2000	79.5200	83.2000	-0.952%	12	377	-59.315%
2026-06-26	93.6000	93.6000	84.0000	84.0000	-16.168%	7	377	-59.702%
2026-06-25	91.0000	100.2000	90.3200	100.2000	+1.151%	6	371	-66.218%
2026-06-24	93.2000	105.5000	88.0000	99.0600	+9.097%	19	369	-65.829%
2026-06-23	91.5000	93.0000	90.1000	90.8000	-16.697%	21	371	-62.720%
2026-06-22	101.9000	109.0000	96.3000	109.0000	+2.175%	10	366	-68.945%
2026-06-18	109.0000	111.0000	106.6800	106.6800	+4.129%	4	358	-68.270%
2026-06-11	102.4500	102.4500	102.4500	102.4500	+7.990%	1	358	-66.959%
2026-06-09	107.1000	107.1000	91.9500	94.8700	-17.504%	4	358	-64.320%
2026-06-08	116.0000	116.0000	112.6000	115.0000	+8.491%	3	360	-70.565%
2026-06-05	106.0000	106.0000	106.0000	106.0000	-19.207%	1	359	-68.066%
2026-06-04	131.2000	131.2000	131.2000	131.2000	-24.814%	1	358	-74.200%
2026-06-03	173.7200	174.5000	163.0000	174.5000	+0.046%	8	357	-80.602%
2026-06-02	160.4000	178.0900	160.4000	174.4200	+28.109%	7	358	-80.593%
2026-06-01	127.0000	136.1500	116.0000	136.1500	+27.302%	51	359	-75.138%
2026-05-29	92.1000	111.5000	92.1000	106.9500	+19.497%	10	368	-68.350%
2026-05-28	84.0000	89.5000	83.4400	89.5000	-10.050%	9	372	-62.179%
2026-05-26	99.5000	99.5000	99.5000	99.5000	+0.505%	1	377	-65.980%
2026-05-22	89.0000	99.0000	89.0000	99.0000	+10.122%	10	378	-65.808%
2026-05-21	89.0000	89.9000	85.3400	89.9000	+5.516%	14	377	-62.347%
2026-05-20	90.8200	91.7000	85.2000	85.2000	+6.500%	25	377	-60.270%
2026-05-19	75.6000	81.9000	75.6000	80.0000	-4.192%	14	366	-57.688%
2026-05-18	87.6200	87.6200	78.9700	83.5000	-11.827%	14	366	-59.461%
2026-05-15	94.7000	94.7000	94.7000	94.7000	-12.193%	1	366	-64.256%
2026-05-14	108.0000	108.0000	107.8500	107.8500	+13.562%	2	365	-68.614%
2026-05-12	94.0000	94.9700	94.0000	94.9700	-11.243%	2	364	-64.357%
2026-05-11	107.0000	107.0000	107.0000	107.0000	+2.540%	2	364	-68.364%
2026-05-08	111.6000	111.6000	104.3500	104.3500	-20.646%	14	364	-67.561%
2026-05-06	135.0000	135.0000	131.5000	131.5000	-9.870%	7	364	-74.259%
2026-05-05	149.0000	149.0000	145.9000	145.9000	+2.458%	2	366	-76.799%
2026-05-04	142.4000	142.4000	142.4000	142.4000	+0.310%	1	365	-76.229%
2026-05-01	134.0000	141.9600	134.0000	141.9600	+10.768%	3	366	-76.155%
2026-04-30	117.4400	128.3000	116.6000	128.1600	+35.218%	5	366	-73.588%
2026-04-28	113.8500	120.0700	92.5000	94.7800	-33.743%	38	367	-64.286%
2026-04-27	134.9000	143.0500	134.9000	143.0500	+2.545%	4	347	-76.337%
2026-04-24	132.5200	139.5000	132.5200	139.5000	+9.412%	3	344	-75.735%
2026-04-23	136.0900	136.0900	127.5000	127.5000	-3.745%	6	342	-73.451%
2026-04-22	132.8500	132.8500	132.0000	132.4600	+3.752%	10	347	-74.445%
2026-04-21	127.6700	127.6700	127.6700	127.6700	+3.126%	5	348	-73.486%
2026-04-20	123.8000	123.8000	123.8000	123.8000	-1.715%	1	345	-72.658%
2026-04-17	126.0000	126.0000	125.9600	125.9600	+9.817%	3	345	-73.126%
2026-04-16	115.3000	115.3000	114.7000	114.7000	-3.411%	16	345	-70.488%
2026-04-15	118.7500	118.7500	118.7500	118.7500	-3.807%	4	360	-71.495%
2026-04-14	113.1900	123.4500	113.1900	123.4500	+18.702%	6	360	-72.580%
2026-04-13	94.3400	104.0000	94.0900	104.0000	+9.705%	10	356	-67.452%
2026-04-10	96.5000	97.7000	94.8000	94.8000	+58.290%	28	365	-64.293%
2026-04-07	59.8900	59.8900	59.8900	59.8900	-6.011%	4	342	-43.480%
2026-04-06	63.7200	63.7200	63.7200	63.7200	+3.897%	4	342	-46.877%
2026-04-01	61.3300	61.3300	61.3300	61.3300	+31.047%	3	342	-44.807%
2026-03-31	47.7500	47.7500	46.8000	46.8000	+6.339%	2	340	-27.671%
2026-03-30	48.9000	49.0900	44.0100	44.0100	-17.738%	7	341	-23.086%
2026-03-27	53.5000	53.5000	53.5000	53.5000	+1.769%	1	340	-36.729%
2026-03-26	55.1000	55.1000	52.5700	52.5700	-24.900%	7	340	-35.610%
2026-03-25	70.0000	70.0000	70.0000	70.0000	+15.550%	1	334	-51.643%
2026-03-24	60.5800	60.5800	60.5800	60.5800	+15.171%	6	335	-44.123%
2026-03-23	52.9100	52.9100	52.6000	52.6000	+3.543%	20	329	-35.646%
2026-03-20	51.1000	54.5000	50.8000	50.8000	-8.468%	22	325	-33.366%
2026-03-19	55.5000	55.5000	55.5000	55.5000	-5.225%	2	326	-39.009%
2026-03-17	58.5600	58.5600	58.5600	58.5600	+4.571%	1	326	-42.196%
2026-03-16	55.0000	56.0000	55.0000	56.0000	+12.000%	81	327	-39.554%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+6.838%	1	348	-32.300%
2026-03-12	46.8000	46.8000	46.8000	46.8000	-8.415%	1	348	-27.671%
2026-03-11	51.1000	51.1000	51.1000	51.1000	-2.667%	1	348	-33.757%
2026-03-10	52.5000	52.5000	52.5000	52.5000	+19.318%	1	347	-35.524%
2026-03-09	41.5300	44.0000	41.2000	44.0000	+1.429%	16	347	-23.068%
2026-03-06	49.3000	49.3000	43.3800	43.3800	-16.336%	12	332	-21.969%
2026-03-04	51.8500	51.8500	51.8500	51.8500	+6.424%	2	326	-34.716%
2026-03-03	46.9000	48.7200	46.9000	48.7200	-7.727%	3	324	-30.521%
2026-03-02	54.0000	54.0000	52.0000	52.8000	-7.238%	105	324	-35.890%
2026-02-26	57.0200	57.0200	56.9200	56.9200	-9.651%	3	258	-40.531%
2026-02-19	63.0000	63.0000	63.0000	63.0000	-14.251%	1	259	-46.270%
2026-02-18	73.4700	73.4700	73.4700	73.4700	+10.183%	2	259	-53.927%
2026-02-12	67.3700	67.3700	66.6800	66.6800	-8.733%	5	259	-49.235%
2026-02-11	67.5000	73.0600	67.5000	73.0600	-7.048%	5	259	-53.668%
2026-02-10	77.9000	80.4000	77.9000	78.6000	+26.958%	3	258	-56.934%
2026-02-04	61.9100	61.9100	61.9100	61.9100	-16.054%	2	256	-45.324%
2026-01-30	73.0000	74.9000	73.0000	73.7500	-4.246%	7	256	-54.102%
2026-01-29	73.7000	77.3000	73.7000	77.0200	-20.981%	5	262	-56.050%
2026-01-28	97.4700	97.4700	97.4700	97.4700	-3.495%	1	260	-65.271%
2026-01-27	92.3000	101.0000	92.3000	101.0000	+24.492%	3	259	-66.485%
2026-01-26	81.1300	81.1300	81.1300	81.1300	+14.268%	2	258	-58.277%
2026-01-23	71.0000	71.0000	71.0000	71.0000	-2.606%	1	259	-52.324%
2026-01-22	66.5000	77.3800	66.5000	72.9000	-17.394%	7	259	-53.567%
2026-01-21	78.3900	88.2500	78.3900	88.2500	-0.731%	2	258	-61.643%
2026-01-20	88.9000	88.9000	88.9000	88.9000	+5.582%	2	257	-61.924%
2026-01-16	80.4000	84.2000	80.4000	84.2000	-8.478%	2	256	-59.798%
2026-01-15	92.0000	92.0000	92.0000	92.0000	+11.475%	6	256	-63.207%
2026-01-09	82.2300	82.5300	82.2300	82.5300	+1.525%	2	262	-58.985%
2026-01-08	81.2900	81.2900	81.2900	81.2900	+3.528%	2	261	-58.359%
2026-01-06	68.5000	78.5200	68.5000	78.5200	-1.727%	3	259	-56.890%
2025-12-31	79.9000	79.9000	79.9000	79.9000	-0.622%	1	258	-57.635%
2025-12-30	80.4000	80.4000	80.4000	80.4000	-3.954%	1	258	-57.898%
2025-12-29	83.7100	83.7100	83.7100	83.7100	+0.251%	1	258	-59.563%
2025-12-26	84.8800	84.8800	83.5000	83.5000	-5.103%	112	259	-59.461%
2025-12-22	87.9900	87.9900	87.9900	87.9900	+30.163%	1	269	-61.530%
2025-12-17	64.9700	67.6000	64.9700	67.6000	-11.053%	6	270	-49.926%
2025-12-16	82.7900	82.7900	76.0000	76.0000	-10.798%	4	264	-55.461%
2025-12-15	88.5000	88.7000	85.2000	85.2000	-2.069%	7	263	-60.270%
2025-12-12	106.0000	106.0000	87.0000	87.0000	-23.885%	114	263	-61.092%
2025-12-11	104.0000	114.3000	104.0000	114.3000	+1.330%	6	184	-70.385%
2025-12-09	111.6500	112.8000	111.6500	112.8000	+4.687%	2	186	-69.991%
2025-12-08	108.0400	108.0600	106.4000	107.7500	+15.860%	34	185	-68.585%
2025-12-03	93.0000	93.0000	93.0000	93.0000	+3.853%	5	168	-63.602%
2025-12-02	107.0000	107.0000	89.0000	89.5500	-20.752%	132	163	-62.200%
2025-11-28	109.1000	113.0000	109.1000	113.0000	+12.393%	8	163	-70.044%
2025-11-24	85.3000	100.5400	85.3000	100.5400	+28.076%	2	156	-66.332%
2025-11-21	77.2700	78.5000	74.2800	78.5000	-8.187%	107	155	-56.879%
2025-11-20	85.3000	85.5000	85.3000	85.5000	-11.810%	2	50	-60.409%
2025-11-19	98.2700	98.2700	96.9500	96.9500	+1.999%	2	51	-65.085%
2025-11-14	96.2000	96.2000	95.0500	95.0500	+17.201%	3	52	-64.387%
2025-11-13	101.7600	102.0000	80.8700	81.1000	-26.273%	29	50	-58.261%
2025-11-12	110.0000	110.0000	110.0000	110.0000	-5.983%	2	54	-69.227%
2025-11-10	117.0000	117.0000	117.0000	117.0000	+15.842%	1	54	-71.068%
2025-11-07	90.7500	101.0000	90.7500	101.0000	-10.619%	4	54	-66.485%
2025-11-06	116.8800	116.8800	111.8000	113.0000	-8.391%	5	52	-70.044%
2025-11-05	120.0000	123.3500	120.0000	123.3500	+4.445%	2	48	-72.558%
2025-11-03	118.0400	118.1000	118.0400	118.1000	+3.027%	2	47	-71.338%
2025-10-31	121.5000	121.5000	114.6300	114.6300	+2.038%	7	47	-70.470%
2025-10-30	115.4500	115.4500	111.9300	112.3400	+1.298%	21	46	-69.868%
2025-10-29	108.0000	114.7000	108.0000	110.9000	+5.619%	14	25	-69.477%
2025-10-28	104.0000	105.0000	104.0000	105.0000	+26.050%	5	22	-67.762%
2025-10-27	86.5000	90.8200	82.9000	83.3000	+3.826%	10	11	-59.364%
2025-10-24	79.0000	81.9000	79.0000	80.2300	+13.000%	14	11	-57.809%
2025-10-23	70.6000	71.0000	70.6000	71.0000	+4.412%	3	21	-52.324%
2025-10-22	66.5000	68.0000	66.5000	68.0000	+12.397%	4	19	-50.221%
2025-10-21	62.2500	62.5000	60.5000	60.5000	-11.029%	4	17	-44.050%
2025-10-20	72.0000	73.0000	65.4500	68.0000	-1.163%	6	20	-50.221%
2025-10-17	72.4300	72.4300	67.2500	68.8000	-5.689%	12	17	-50.799%
2025-10-16	72.5700	72.9500	72.5700	72.9500	+23.644%	2	10	-53.598%
2025-10-15	59.0000	59.0000	59.0000	59.0000	+15.800%	2	9	-42.627%
2025-10-08	50.9500	50.9500	50.9500	50.9500	+23.366%	1	9	-33.562%
2025-10-07	41.3000	41.3000	41.3000	41.3000	-14.986%	1	10	-18.039%
2025-10-01	48.4800	48.5800	48.4800	48.5800	+3.142%	2	10	-30.321%
2025-09-29	47.0000	47.1000	47.0000	47.1000	+3.562%	4	8	-28.132%
2025-09-26	45.4800	45.4800	45.4800	45.4800	-7.070%	1	5	-25.572%
2025-09-11	48.9400	48.9400	48.9400	48.9400	0.000%	4	4	-30.834%