Dark

CLS20270115C370
CLS Jan 15 2027 370.00 Call (CLS270115C00370000)
option OPRA

EOD

Jul 1, 2026

79.00-12.222%(-11.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	79.0000	79.0000	79.0000	79.0000	-12.222%	1	216	0.000%
2026-06-25	93.0900	93.0900	89.9900	90.0000	-3.743%	3	215	-12.222%
2026-06-22	93.5000	93.5000	93.5000	93.5000	-6.500%	4	213	-15.508%
2026-06-11	100.0000	100.0000	100.0000	100.0000	+7.538%	1	210	-21.000%
2026-06-10	95.6700	95.6700	92.9900	92.9900	+4.132%	8	210	-15.045%
2026-06-09	92.0000	92.0000	89.3000	89.3000	-19.186%	2	210	-11.534%
2026-06-05	110.0000	110.5000	110.0000	110.5000	-32.209%	2	209	-28.507%
2026-06-02	159.0000	163.0000	159.0000	163.0000	+26.357%	4	210	-51.534%
2026-06-01	125.8100	129.0000	125.8100	129.0000	+26.657%	2	213	-38.760%
2026-05-29	87.0000	102.0000	87.0000	101.8500	+24.893%	10	214	-22.435%
2026-05-28	82.0000	82.0000	76.0000	81.5500	-8.576%	10	222	-3.127%
2026-05-27	84.0000	89.2000	84.0000	89.2000	-2.139%	7	219	-11.435%
2026-05-26	92.0000	92.0000	91.1500	91.1500	+1.278%	3	218	-13.330%
2026-05-22	90.0000	90.0000	90.0000	90.0000	+35.440%	3	216	-12.222%
2026-05-19	66.4500	66.4500	66.4500	66.4500	-6.671%	2	216	+18.886%
2026-05-18	71.2000	71.2000	71.2000	71.2000	-25.756%	2	216	+10.955%
2026-05-13	95.9000	95.9000	95.9000	95.9000	+6.556%	2	216	-17.623%
2026-05-12	89.0000	91.3000	89.0000	90.0000	-11.937%	11	208	-12.222%
2026-05-11	102.2000	102.2000	102.2000	102.2000	+5.579%	2	208	-22.701%
2026-05-08	97.2800	97.2800	96.8000	96.8000	-1.476%	2	206	-18.388%
2026-05-07	98.2500	98.2500	98.2500	98.2500	-25.285%	10	205	-19.593%
2026-05-05	131.5000	131.5000	131.5000	131.5000	+5.792%	2	202	-39.924%
2026-05-04	124.3000	124.3000	124.3000	124.3000	-4.267%	1	202	-36.444%
2026-05-01	124.9500	129.8400	124.9500	129.8400	+8.290%	2	203	-39.156%
2026-04-30	113.0000	119.9000	107.0000	119.9000	+21.111%	9	203	-34.112%
2026-04-29	98.7900	99.0000	89.4000	99.0000	+9.272%	15	203	-20.202%
2026-04-28	103.9000	110.5000	86.6200	90.6000	-27.809%	16	195	-12.804%
2026-04-27	125.5000	125.5000	125.5000	125.5000	-0.704%	1	188	-37.052%
2026-04-24	123.5000	126.3900	123.5000	126.3900	+9.107%	3	187	-37.495%
2026-04-23	119.5000	119.5000	115.8400	115.8400	-6.724%	4	185	-31.802%
2026-04-22	124.1900	124.1900	124.1900	124.1900	+0.787%	1	185	-36.388%
2026-04-21	123.2200	123.2200	123.2200	123.2200	+4.841%	2	185	-35.887%
2026-04-20	119.7000	119.7000	117.5300	117.5300	-0.525%	3	185	-32.783%
2026-04-17	118.1500	118.1500	118.1500	118.1500	+5.500%	1	185	-33.136%
2026-04-14	100.3200	112.8800	100.3200	111.9900	+14.299%	15	185	-29.458%
2026-04-13	91.6000	97.9800	91.6000	97.9800	+9.365%	15	182	-19.371%
2026-04-10	89.5000	91.1000	89.5000	89.5900	+30.465%	7	181	-11.821%
2026-04-08	67.6600	68.6700	61.5000	68.6700	+22.625%	16	183	+15.043%
2026-04-07	54.9000	56.0000	54.9000	56.0000	+16.424%	2	179	+41.071%
2026-03-31	48.1000	48.1000	48.1000	48.1000	+18.502%	1	180	+64.241%
2026-03-30	40.5900	40.5900	40.5900	40.5900	-34.384%	3	179	+94.629%
2026-03-25	61.8600	61.8600	61.8600	61.8600	+2.928%	3	179	+27.708%
2026-03-24	58.8000	60.1000	58.8000	60.1000	+12.232%	3	178	+31.448%
2026-03-23	56.1000	56.1000	53.5500	53.5500	+12.975%	8	175	+47.526%
2026-03-20	47.4000	47.4000	47.4000	47.4000	+0.211%	1	177	+66.667%
2026-03-19	47.3000	47.3000	47.3000	47.3000	-3.272%	2	177	+67.019%
2026-03-18	47.8300	48.9000	47.8300	48.9000	-5.853%	7	177	+61.554%
2026-03-17	51.9400	51.9400	51.9400	51.9400	+10.983%	4	179	+52.099%
2026-03-16	46.8000	46.8000	46.8000	46.8000	+3.106%	2	179	+68.803%
2026-03-12	42.5000	45.3900	42.5000	45.3900	+6.051%	6	179	+74.047%
2026-03-03	42.5000	42.8000	42.5000	42.8000	-16.078%	7	174	+84.579%
2026-03-02	51.0000	51.0000	51.0000	51.0000	-3.955%	1	177	+54.902%
2026-02-26	53.1000	53.1000	53.1000	53.1000	-18.558%	1	177	+48.776%
2026-02-25	65.2000	65.2000	65.2000	65.2000	-5.644%	3	180	+21.166%
2026-02-24	69.1000	69.1000	69.1000	69.1000	+13.502%	3	180	+14.327%
2026-02-13	60.8800	60.8800	60.8800	60.8800	-17.951%	2	180	+29.763%
2026-02-10	74.2000	74.2000	74.2000	74.2000	-9.180%	1	180	+6.469%
2026-02-09	81.0000	81.7000	79.8500	81.7000	+5.080%	4	181	-3.305%
2026-02-06	77.7500	77.7500	77.7500	77.7500	+11.071%	3	179	+1.608%
2026-01-30	70.0000	70.0000	70.0000	70.0000	-1.658%	1	179	+12.857%
2026-01-29	77.0000	77.0000	71.1800	71.1800	-21.608%	2	178	+10.986%
2026-01-28	90.8000	90.8000	90.8000	90.8000	-2.971%	1	176	-12.996%
2026-01-27	88.1300	93.5800	88.1300	93.5800	+22.391%	6	176	-15.580%
2026-01-26	76.4600	76.4600	76.4600	76.4600	+8.515%	3	177	+3.322%
2026-01-22	61.2500	70.4600	61.2500	70.4600	-12.873%	2	177	+12.120%
2026-01-21	82.2300	82.2300	80.7900	80.8700	+8.550%	4	178	-2.312%
2025-12-31	74.5000	74.5000	74.5000	74.5000	-2.742%	1	176	+6.040%
2025-12-29	77.8000	77.8000	76.6000	76.6000	-3.210%	4	176	+3.133%
2025-12-23	79.1400	79.1400	79.1400	79.1400	+12.096%	1	174	-0.177%
2025-12-19	69.2000	70.6000	69.2000	70.6000	+11.797%	2	174	+11.898%
2025-12-17	63.1500	63.1500	63.1500	63.1500	-11.505%	3	175	+25.099%
2025-12-16	71.2000	71.3600	70.9000	71.3600	-10.013%	7	175	+10.706%
2025-12-15	82.6000	82.6000	79.3000	79.3000	-2.747%	5	169	-0.378%
2025-12-12	81.5400	81.5400	81.5400	81.5400	-21.445%	1	164	-3.115%
2025-12-09	101.3000	103.8000	101.3000	103.8000	+2.519%	11	164	-23.892%
2025-12-08	103.1000	103.1000	100.7000	101.2500	+6.793%	18	158	-21.975%
2025-12-05	93.1400	94.8100	93.1400	94.8100	+12.002%	4	156	-16.675%
2025-12-03	84.6500	84.6500	84.6500	84.6500	+1.377%	1	156	-6.675%
2025-12-02	83.5500	83.5500	83.5000	83.5000	-12.565%	100	156	-5.389%
2025-12-01	95.5000	95.5000	95.5000	95.5000	0.000%	1	248	-17.277%
2025-11-24	90.5000	95.5000	90.5000	95.5000	+29.054%	101	248	-17.277%
2025-11-21	69.2000	74.0000	69.2000	74.0000	-7.731%	101	159	+6.757%
2025-11-20	80.2000	80.2000	80.2000	80.2000	+5.763%	2	234	-1.496%
2025-11-13	75.8300	75.8300	75.8300	75.8300	-30.730%	3	235	+4.180%
2025-11-10	109.4800	109.4800	109.4700	109.4700	+9.132%	7	238	-27.834%
2025-11-06	107.0000	107.0000	100.3100	100.3100	-14.000%	3	238	-21.244%
2025-11-05	115.8600	117.5000	115.4000	116.6400	+9.009%	15	237	-32.270%
2025-11-04	107.0000	107.0000	107.0000	107.0000	-2.372%	1	235	-26.168%
2025-11-03	102.8000	109.6000	102.8000	109.6000	-0.273%	7	235	-27.920%
2025-10-31	109.9000	109.9000	109.9000	109.9000	+1.290%	3	235	-28.116%
2025-10-30	108.5000	108.5000	108.5000	108.5000	+0.818%	2	236	-27.189%
2025-10-29	103.5000	107.6200	103.5000	107.6200	+15.534%	6	236	-26.594%
2025-10-28	104.7500	108.0000	87.6500	93.1500	+19.730%	14	239	-15.191%
2025-10-27	77.9600	78.9500	77.8000	77.8000	+3.554%	10	237	+1.542%
2025-10-24	75.1300	75.1300	75.1300	75.1300	+12.134%	3	237	+5.151%
2025-10-23	67.0000	67.0000	67.0000	67.0000	+6.705%	5	237	+17.910%
2025-10-20	62.7900	62.7900	62.7900	62.7900	-5.579%	1	237	+25.816%
2025-10-16	66.5000	66.5000	66.5000	66.5000	+33.267%	2	237	+18.797%
2025-10-14	44.5600	49.9000	44.5600	49.9000	-10.090%	87	237	+58.317%
2025-10-13	47.3200	55.5000	47.3200	55.5000	+24.161%	19	150	+42.342%
2025-10-10	44.8900	44.8900	44.7000	44.7000	-10.241%	2	150	+76.734%
2025-10-09	49.8000	49.8000	49.8000	49.8000	+12.746%	33	150	+58.635%
2025-10-01	44.1700	44.1700	44.1700	44.1700	-4.187%	1	117	+78.854%
2025-09-22	46.1000	46.1000	46.1000	46.1000	+12.439%	100	116	+71.367%
2025-09-09	40.9000	41.0000	40.6000	41.0000	0.000%	16	16	+92.683%