Dark

CLS20270115C380
CLS Jan 15 2027 380.00 Call (CLS270115C00380000)
option OPRA

EOD

Aug 24, 2026

26.45-3.783%(-1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	26.4500	26.4500	26.4500	26.4500	-3.783%	1	655	0.000%
2026-08-21	27.4900	27.4900	27.4900	27.4900	-8.974%	3	655	-3.783%
2026-08-19	30.2000	30.2000	30.2000	30.2000	-13.714%	1	652	-12.417%
2026-08-18	37.6000	37.6000	35.0000	35.0000	-27.083%	6	652	-24.429%
2026-08-14	55.4000	55.4000	48.0000	48.0000	-20.910%	2	649	-44.896%
2026-08-13	60.6800	60.6900	60.6800	60.6900	+48.024%	150	649	-56.418%
2026-08-11	40.5000	41.0000	40.5000	41.0000	-1.324%	5	621	-35.488%
2026-08-07	42.0000	42.0000	40.7000	41.5500	-48.147%	3	617	-36.342%
2026-08-04	80.1300	80.1300	80.1300	80.1300	+29.242%	1	615	-66.991%
2026-08-03	50.9000	62.0000	50.9000	62.0000	-22.208%	2	615	-57.339%
2026-07-31	79.7000	79.7000	79.7000	79.7000	+32.767%	1	615	-66.813%
2026-07-29	60.0300	60.0300	60.0300	60.0300	+3.518%	1	616	-55.939%
2026-07-28	58.2600	58.2600	57.9900	57.9900	+7.389%	5	616	-54.389%
2026-07-24	54.0000	54.0000	54.0000	54.0000	-16.240%	5	619	-51.019%
2026-07-23	70.4000	70.4000	64.4700	64.4700	+30.771%	8	619	-58.973%
2026-07-16	59.5000	59.5000	49.3000	49.3000	-29.571%	7	620	-46.349%
2026-07-07	70.0000	70.0000	70.0000	70.0000	-3.978%	1	617	-62.214%
2026-07-02	72.9000	72.9000	72.9000	72.9000	-11.679%	1	618	-63.717%
2026-07-01	82.5400	82.5400	82.5400	82.5400	+4.640%	5	618	-67.955%
2026-06-30	78.8800	78.8800	78.8800	78.8800	+19.606%	1	618	-66.468%
2026-06-29	63.6000	65.9500	63.6000	65.9500	-14.049%	4	618	-59.894%
2026-06-26	76.7300	76.7300	76.7300	76.7300	-11.805%	1	617	-65.528%
2026-06-25	87.0000	87.0000	87.0000	87.0000	+0.694%	1	618	-69.598%
2026-06-24	92.4000	92.4000	86.4000	86.4000	+8.000%	11	618	-69.387%
2026-06-23	81.2000	81.2000	80.0000	80.0000	-15.612%	2	613	-66.938%
2026-06-22	87.9000	94.8000	87.9000	94.8000	-2.469%	4	612	-72.099%
2026-06-17	97.2000	97.2000	97.2000	97.2000	-4.199%	1	612	-72.788%
2026-06-16	101.8500	102.4500	98.4000	101.4600	-8.322%	108	612	-73.931%
2026-06-15	110.6700	110.6700	110.6700	110.6700	+1.253%	1	711	-76.100%
2026-06-12	109.3000	109.3000	109.3000	109.3000	+8.025%	2	711	-75.801%
2026-06-11	95.4000	101.1800	95.4000	101.1800	+3.245%	7	711	-73.858%
2026-06-10	98.0000	98.0000	98.0000	98.0000	+8.407%	1	715	-73.010%
2026-06-09	100.0000	100.0000	78.7300	90.4000	-13.077%	12	715	-70.741%
2026-06-08	98.3500	104.1900	98.3500	104.0000	+12.921%	15	711	-74.567%
2026-06-05	95.2500	95.2500	92.1000	92.1000	-28.825%	4	705	-71.281%
2026-06-04	112.3000	129.5500	112.3000	129.4000	-17.263%	3	702	-79.560%
2026-06-03	156.4000	156.4000	156.4000	156.4000	+1.889%	2	703	-83.088%
2026-06-02	149.0000	153.5000	149.0000	153.5000	+22.928%	6	703	-82.769%
2026-06-01	98.0000	124.8700	98.0000	124.8700	+31.998%	9	707	-78.818%
2026-05-29	92.3000	99.8500	92.3000	94.6000	+18.191%	10	710	-72.040%
2026-05-28	71.0900	80.8000	71.0900	80.0400	-4.144%	5	709	-66.954%
2026-05-27	86.3100	86.3100	83.5000	83.5000	-4.789%	5	708	-68.323%
2026-05-26	90.5000	91.0200	87.7000	87.7000	+0.805%	7	707	-69.840%
2026-05-22	82.2500	87.0000	82.2500	87.0000	+13.488%	2	704	-69.598%
2026-05-21	76.6600	76.6600	76.6600	76.6600	-4.342%	1	704	-65.497%
2026-05-20	80.1400	80.1400	80.1400	80.1400	+27.856%	1	704	-66.995%
2026-05-19	62.6800	62.6800	62.6800	62.6800	-8.829%	1	705	-57.802%
2026-05-18	68.7500	68.7500	68.7500	68.7500	-16.898%	1	705	-61.527%
2026-05-15	88.0000	88.0000	81.5600	82.7300	-14.799%	9	705	-68.029%
2026-05-14	89.8000	97.1000	89.8000	97.1000	+5.543%	10	699	-72.760%
2026-05-13	83.5000	92.0000	83.5000	92.0000	+0.218%	3	695	-71.250%
2026-05-12	90.2000	91.8000	86.4000	91.8000	-6.612%	105	695	-71.187%
2026-05-11	98.3000	98.3000	98.3000	98.3000	+2.024%	1	695	-73.093%
2026-05-08	103.1900	103.1900	96.3500	96.3500	-1.563%	4	694	-72.548%
2026-05-07	107.5300	107.5300	93.3700	97.8800	-15.693%	170	693	-72.977%
2026-05-06	116.1000	116.1000	116.1000	116.1000	-8.712%	1	607	-77.218%
2026-05-05	127.1800	127.1800	127.1800	127.1800	+7.054%	2	606	-79.203%
2026-05-04	118.8000	118.8000	118.8000	118.8000	-2.029%	2	608	-77.736%
2026-05-01	121.2600	121.2600	121.2600	121.2600	+42.659%	1	610	-78.187%
2026-04-29	91.9000	91.9000	85.0000	85.0000	+2.781%	3	610	-68.882%
2026-04-28	91.6000	92.5700	81.5200	82.7000	-32.307%	8	610	-68.017%
2026-04-27	122.1700	122.1700	122.1700	122.1700	+6.466%	1	607	-78.350%
2026-04-21	115.0000	115.0000	114.7500	114.7500	-0.649%	2	606	-76.950%
2026-04-20	113.0300	115.5000	113.0300	115.5000	+2.539%	5	606	-77.100%
2026-04-17	110.7200	112.6400	110.7200	112.6400	+6.829%	2	606	-76.518%
2026-04-16	102.0000	105.4400	102.0000	105.4400	+4.221%	4	605	-74.915%
2026-04-15	107.0500	107.0500	101.1700	101.1700	-5.005%	6	603	-73.856%
2026-04-14	101.6000	107.9700	101.6000	106.5000	+13.515%	17	599	-75.164%
2026-04-13	91.3500	93.8200	91.1000	93.8200	+9.220%	7	592	-71.808%
2026-04-10	86.5500	86.5500	85.2200	85.9000	+36.783%	6	588	-69.208%
2026-04-08	60.4000	62.8000	60.4000	62.8000	+17.691%	2	582	-57.882%
2026-04-07	53.3600	53.3600	53.3600	53.3600	+1.406%	1	584	-50.431%
2026-04-02	52.6200	52.6200	52.6200	52.6200	-0.997%	42	541	-49.734%
2026-04-01	52.0000	53.1500	52.0000	53.1500	+30.590%	11	541	-50.235%
2026-03-31	40.7000	40.7000	40.7000	40.7000	-29.217%	1	544	-35.012%
2026-03-24	56.2000	57.5000	56.2000	57.5000	+27.494%	2	545	-54.000%
2026-03-20	45.1000	45.1000	45.1000	45.1000	+17.448%	1	543	-41.353%
2026-03-09	38.4000	38.4000	38.4000	38.4000	+1.319%	1	542	-31.120%
2026-03-06	37.9000	37.9000	37.9000	37.9000	-19.873%	2	541	-30.211%
2026-03-02	48.2200	48.2200	47.3000	47.3000	-5.229%	2	543	-44.080%
2026-02-27	49.9100	49.9100	49.9100	49.9100	-4.019%	2	545	-47.005%
2026-02-26	50.5000	52.0000	50.5000	52.0000	-15.994%	3	546	-49.135%
2026-02-25	61.9000	61.9000	61.9000	61.9000	+1.160%	1	545	-57.270%
2026-02-17	54.2000	61.1900	54.2000	61.1900	+3.361%	12	545	-56.774%
2026-02-13	58.4500	59.2000	58.4500	59.2000	-1.333%	153	392	-55.321%
2026-02-11	60.0000	60.0000	60.0000	60.0000	-15.778%	1	392	-55.917%
2026-02-10	71.2400	71.2400	71.2400	71.2400	-10.051%	2	393	-62.872%
2026-02-09	76.1800	79.2000	76.1800	79.2000	+12.644%	8	393	-66.604%
2026-02-05	70.3100	70.3100	70.3100	70.3100	+7.953%	10	394	-62.381%
2026-01-29	65.8300	65.8300	63.0900	65.1300	-32.466%	6	404	-59.389%
2026-01-28	90.9000	96.4400	90.9000	96.4400	+9.591%	13	399	-72.574%
2026-01-27	80.5000	90.3300	80.5000	88.0000	+16.603%	30	398	-69.943%
2026-01-26	75.4700	75.4700	75.4700	75.4700	+18.626%	1	416	-64.953%
2026-01-22	64.5700	64.5700	63.4600	63.6200	-20.075%	10	416	-58.425%
2026-01-21	69.9300	79.6000	69.9300	79.6000	+1.829%	11	426	-66.771%
2026-01-20	79.3900	79.3900	78.1700	78.1700	+3.894%	2	421	-66.163%
2026-01-16	77.0000	77.0000	75.2400	75.2400	-8.800%	11	412	-64.846%
2026-01-15	82.5000	82.5000	82.5000	82.5000	+8.197%	1	412	-67.939%
2026-01-14	76.2500	76.2500	76.2500	76.2500	-11.952%	10	412	-65.311%
2026-01-13	81.6000	86.6000	81.6000	86.6000	+14.885%	2	409	-69.457%
2026-01-12	75.3800	75.3800	75.3800	75.3800	+21.053%	1	410	-64.911%
2026-01-08	62.2800	62.2800	62.2700	62.2700	-15.520%	20	411	-57.524%
2026-01-02	74.5000	74.5000	73.7100	73.7100	+1.320%	3	391	-64.116%
2025-12-30	72.7500	72.7500	72.7500	72.7500	-1.423%	1	389	-63.643%
2025-12-23	73.8000	73.8000	73.8000	73.8000	+15.674%	3	389	-64.160%
2025-12-19	63.8000	63.8000	63.8000	63.8000	+5.107%	1	389	-58.542%
2025-12-17	60.6000	60.7000	57.8000	60.7000	-11.257%	4	388	-56.425%
2025-12-16	68.4000	68.4000	68.4000	68.4000	-11.399%	1	389	-61.330%
2025-12-15	75.6500	79.6000	75.5400	77.2000	-5.877%	9	389	-65.738%
2025-12-12	95.7300	96.0300	82.0200	82.0200	-19.730%	6	389	-67.752%
2025-12-11	95.7500	102.2800	95.7500	102.1800	-1.939%	11	386	-74.114%
2025-12-10	100.0000	104.2700	100.0000	104.2000	+3.168%	9	385	-74.616%
2025-12-09	100.6000	101.0000	100.2000	101.0000	+2.020%	4	388	-73.812%
2025-12-08	96.7000	99.0000	96.7000	99.0000	+8.791%	5	388	-73.283%
2025-12-05	91.0000	91.0000	91.0000	91.0000	+5.691%	2	389	-70.934%
2025-12-04	85.9500	86.1000	85.9500	86.1000	-11.429%	16	391	-69.280%
2025-12-02	97.1100	97.2100	97.1100	97.2100	+10.215%	10	391	-72.791%
2025-12-01	88.2000	88.2000	88.2000	88.2000	-13.867%	10	400	-70.011%
2025-11-28	102.4000	102.4000	102.4000	102.4000	+11.003%	1	390	-74.170%
2025-11-26	92.2500	92.2500	92.2500	92.2500	-4.404%	1	389	-71.328%
2025-11-25	98.5000	98.5000	96.5000	96.5000	+14.472%	101	389	-72.591%
2025-11-24	71.5000	84.3000	71.5000	84.3000	+10.775%	102	289	-68.624%
2025-11-20	78.5000	78.5000	76.1000	76.1000	-10.397%	3	191	-65.243%
2025-11-17	92.0000	92.0000	84.9300	84.9300	-0.082%	2	191	-68.857%
2025-11-14	85.0000	85.0000	85.0000	85.0000	+10.032%	1	191	-68.882%
2025-11-13	92.2200	92.2200	73.2200	77.2500	-21.756%	14	191	-65.761%
2025-11-12	98.7300	98.7300	98.7300	98.7300	-2.238%	1	193	-73.210%
2025-11-11	98.7900	100.9900	98.7900	100.9900	-4.275%	5	192	-73.809%
2025-11-10	104.0400	105.5000	104.0400	105.5000	+17.222%	3	193	-74.929%
2025-11-07	90.0000	90.0000	90.0000	90.0000	-8.163%	1	193	-70.611%
2025-11-06	114.0000	114.2600	98.0000	98.0000	-12.951%	6	193	-73.010%
2025-11-05	112.0900	112.5800	111.8000	112.5800	+10.698%	3	192	-76.506%
2025-11-04	106.3500	106.3500	101.7000	101.7000	-2.884%	6	191	-73.992%
2025-11-03	101.7500	104.7200	101.7500	104.7200	+4.199%	2	191	-74.742%
2025-10-31	112.6800	112.6800	100.5000	100.5000	-1.884%	3	191	-73.682%
2025-10-30	102.9000	103.9500	102.4300	102.4300	+1.275%	8	193	-74.177%
2025-10-29	98.0000	104.7500	98.0000	101.1400	+9.341%	12	192	-73.848%
2025-10-28	101.5000	101.5000	92.5000	92.5000	+28.794%	8	190	-71.405%
2025-10-24	72.0000	72.6500	71.8200	71.8200	+13.639%	6	193	-63.172%
2025-10-23	60.3000	63.2000	60.3000	63.2000	+16.713%	3	193	-58.149%
2025-10-21	54.1500	54.1500	54.1500	54.1500	-8.685%	2	195	-51.154%
2025-10-20	61.4700	62.0000	57.0000	59.3000	-1.593%	8	195	-55.396%
2025-10-17	60.2600	60.2600	60.2600	60.2600	-7.292%	2	197	-56.107%
2025-10-16	68.2900	68.2900	65.0000	65.0000	+25.241%	9	195	-59.308%
2025-10-15	52.0000	52.0000	51.8000	51.9000	+8.351%	5	194	-49.037%
2025-10-14	43.0700	47.9000	43.0700	47.9000	-11.949%	144	191	-44.781%
2025-10-13	54.4000	54.4000	54.4000	54.4000	+27.850%	4	57	-51.379%
2025-10-08	42.5500	42.5500	42.5500	42.5500	+8.546%	1	53	-37.838%
2025-10-06	37.9600	39.2000	37.0700	39.2000	+10.205%	24	54	-32.526%
2025-10-03	36.7000	36.7000	35.5700	35.5700	-16.698%	4	36	-25.640%
2025-10-02	42.7000	42.7000	42.7000	42.7000	+5.824%	1	35	-38.056%
2025-09-30	40.3500	40.3500	40.3500	40.3500	-2.063%	1	34	-34.449%
2025-09-29	41.2000	41.3000	41.2000	41.2000	+6.460%	6	33	-35.801%
2025-09-26	38.9000	38.9000	38.7000	38.7000	-0.693%	17	27	-31.654%
2025-09-17	38.9700	38.9700	38.9700	38.9700	-7.872%	2	12	-32.127%
2025-09-11	41.1000	42.3000	41.1000	42.3000	-1.284%	3	12	-37.470%
2025-09-10	40.1500	42.8500	40.1500	42.8500	+9.033%	2	10	-38.273%
2025-09-09	41.0000	41.0000	39.3000	39.3000	0.000%	9	9	-32.697%