Dark

CLS20270115C390
CLS Jan 15 2027 390.00 Call (CLS270115C00390000)
option OPRA

EOD

Aug 24, 2026

24.35-0.612%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	24.3500	24.3500	24.3500	24.3500	-0.612%	1	171	0.000%
2026-08-21	24.5000	24.5000	24.5000	24.5000	-5.222%	1	171	-0.612%
2026-08-20	25.8500	25.8500	25.8500	25.8500	-8.657%	1	170	-5.803%
2026-08-19	28.3000	28.3000	28.3000	28.3000	-15.396%	1	171	-13.958%
2026-08-18	35.0000	35.1000	33.2500	33.4500	-30.313%	17	171	-27.205%
2026-08-14	48.0000	48.0000	48.0000	48.0000	-19.799%	1	159	-49.271%
2026-08-13	60.3200	60.3200	59.8500	59.8500	+68.592%	3	159	-59.315%
2026-08-11	35.5000	35.5000	35.5000	35.5000	-6.456%	1	157	-31.408%
2026-08-07	37.9500	37.9500	37.9500	37.9500	-45.000%	1	158	-35.837%
2026-08-04	68.2000	69.0000	68.2000	69.0000	+31.179%	5	158	-64.710%
2026-08-03	48.6000	52.6000	48.6000	52.6000	-7.443%	5	158	-53.707%
2026-07-29	56.8300	56.8300	56.8300	56.8300	+13.660%	1	158	-57.153%
2026-07-27	40.9000	50.0000	40.9000	50.0000	-20.635%	7	159	-51.300%
2026-07-22	63.0000	63.0000	63.0000	63.0000	0.000%	2	153	-61.349%
2026-07-21	63.0000	63.0000	63.0000	63.0000	-16.996%	2	153	-61.349%
2026-07-08	75.9000	75.9000	75.9000	75.9000	+8.661%	2	155	-67.918%
2026-07-07	69.8500	69.8500	69.8500	69.8500	-6.829%	1	157	-65.140%
2026-07-06	74.9700	74.9700	74.9700	74.9700	+6.643%	1	158	-67.520%
2026-07-02	70.3000	70.3000	70.3000	70.3000	+4.691%	1	159	-65.363%
2026-07-01	67.1000	67.1500	67.1000	67.1500	-0.856%	3	159	-63.738%
2026-06-29	67.7300	67.7300	67.7300	67.7300	-1.139%	1	159	-64.048%
2026-06-26	68.5100	68.5100	68.5100	68.5100	-24.714%	1	159	-64.458%
2026-06-22	91.0000	91.0000	91.0000	91.0000	-6.321%	15	160	-73.242%
2026-06-17	99.8000	99.8000	97.1400	97.1400	-0.369%	5	160	-74.933%
2026-06-16	102.3000	102.3000	97.5000	97.5000	-6.609%	9	156	-75.026%
2026-06-12	105.0300	107.4000	104.4000	104.4000	+15.487%	12	157	-76.676%
2026-06-11	90.4000	90.4000	90.4000	90.4000	-9.373%	1	151	-73.064%
2026-06-08	96.3000	99.7500	96.3000	99.7500	-31.804%	2	151	-75.589%
2026-06-03	146.2700	146.2700	146.2700	146.2700	-8.581%	1	150	-83.353%
2026-06-02	143.4500	160.0000	143.4500	160.0000	+42.857%	6	151	-84.781%
2026-06-01	112.0000	112.0000	112.0000	112.0000	+24.722%	1	154	-78.259%
2026-05-29	91.7000	93.8800	89.8000	89.8000	+9.379%	25	155	-72.884%
2026-05-27	82.1000	82.1000	82.1000	82.1000	-3.751%	2	147	-70.341%
2026-05-26	85.5000	85.5000	83.9000	85.3000	+16.849%	8	149	-71.454%
2026-05-21	73.4500	73.4500	73.0000	73.0000	-2.732%	2	152	-66.644%
2026-05-20	75.0500	75.0500	75.0500	75.0500	+9.963%	1	150	-67.555%
2026-05-19	61.7000	68.2500	58.7000	68.2500	-0.799%	12	145	-64.322%
2026-05-18	68.8000	68.8000	68.8000	68.8000	-24.825%	1	145	-64.608%
2026-05-14	91.5200	91.5200	91.5200	91.5200	+10.132%	1	145	-73.394%
2026-05-12	83.1000	83.1000	83.1000	83.1000	-11.877%	1	143	-70.698%
2026-05-11	85.0000	94.3000	85.0000	94.3000	+4.430%	5	143	-74.178%
2026-05-08	98.0000	98.0000	88.4200	90.3000	-6.328%	107	140	-73.034%
2026-05-07	101.1500	101.1500	92.0000	96.4000	-8.902%	5	155	-74.741%
2026-05-06	121.5000	121.5000	105.8200	105.8200	-13.198%	2	154	-76.989%
2026-05-04	121.9100	121.9100	121.9100	121.9100	+4.108%	1	155	-80.026%
2026-05-01	112.4000	117.1000	112.4000	117.1000	+7.333%	3	157	-79.206%
2026-04-30	102.0000	109.1000	99.2000	109.1000	+17.438%	5	157	-77.681%
2026-04-29	92.9000	92.9000	92.9000	92.9000	+13.155%	1	157	-73.789%
2026-04-28	104.8000	104.8000	82.1000	82.1000	-34.051%	10	156	-70.341%
2026-04-27	124.4900	124.4900	124.4900	124.4900	+15.429%	1	154	-80.440%
2026-04-23	107.8500	107.8500	107.8500	107.8500	-6.103%	1	155	-77.422%
2026-04-22	114.8600	114.8600	114.8600	114.8600	+8.769%	2	154	-78.800%
2026-04-20	105.6000	105.6000	105.6000	105.6000	-2.349%	1	154	-76.941%
2026-04-17	106.5500	108.5100	106.0000	108.1400	+11.084%	5	154	-77.483%
2026-04-15	97.3500	97.3500	97.3500	97.3500	-7.664%	2	155	-74.987%
2026-04-14	101.0000	106.1700	100.6700	105.4300	+19.063%	11	155	-76.904%
2026-04-13	88.5500	88.5500	88.5500	88.5500	+8.318%	1	149	-72.501%
2026-04-10	81.7500	81.7500	81.7500	81.7500	+24.714%	20	148	-70.214%
2026-04-09	61.1000	65.5500	61.1000	65.5500	+9.432%	3	128	-62.853%
2026-04-08	55.2000	59.9000	55.2000	59.9000	+19.323%	5	131	-59.349%
2026-04-07	50.2000	50.2000	50.2000	50.2000	+29.381%	1	136	-51.494%
2026-03-31	38.8000	38.8000	38.8000	38.8000	+10.227%	1	137	-37.242%
2026-03-30	35.2000	35.2000	35.2000	35.2000	-23.974%	1	137	-30.824%
2026-03-27	46.3000	46.3000	46.3000	46.3000	-4.575%	1	136	-47.408%
2026-03-26	48.5200	48.5200	48.5200	48.5200	-15.323%	1	135	-49.815%
2026-03-25	57.0000	57.3000	57.0000	57.3000	+2.873%	5	134	-57.504%
2026-03-24	55.7000	55.7000	55.7000	55.7000	+21.087%	1	130	-56.284%
2026-03-17	46.0000	46.0000	46.0000	46.0000	+2.679%	1	129	-47.065%
2026-03-16	44.8000	44.8000	44.8000	44.8000	+22.740%	1	130	-45.647%
2026-03-09	36.6000	36.6000	36.5000	36.5000	-22.009%	3	129	-33.288%
2026-03-02	46.8000	46.8000	46.8000	46.8000	-4.490%	2	129	-47.970%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-22.713%	1	129	-50.306%
2026-02-24	63.4000	63.4000	63.4000	63.4000	+9.235%	1	129	-61.593%
2026-02-20	58.0400	58.0400	58.0400	58.0400	-4.852%	2	128	-58.046%
2026-02-18	61.0000	61.0000	61.0000	61.0000	+4.096%	3	128	-60.082%
2026-02-17	58.6000	58.6000	58.6000	58.6000	-17.754%	1	125	-58.447%
2026-02-06	71.2500	71.2500	71.2500	71.2500	+7.466%	10	125	-65.825%
2026-02-05	66.3000	66.3000	66.3000	66.3000	+24.624%	2	116	-63.273%
2026-02-04	57.2000	57.2000	53.2000	53.2000	-7.478%	2	118	-54.229%
2026-01-30	57.5000	57.5000	57.5000	57.5000	-8.323%	1	118	-57.652%
2026-01-29	62.7200	62.7200	62.7200	62.7200	-32.927%	3	118	-61.177%
2026-01-28	90.5000	93.5100	90.5000	93.5100	+31.649%	8	118	-73.960%
2026-01-26	71.0300	71.0300	71.0300	71.0300	+6.812%	3	117	-65.719%
2026-01-21	66.5000	66.5000	66.5000	66.5000	-8.149%	1	117	-63.383%
2025-12-29	72.4000	72.4000	72.4000	72.4000	+3.414%	3	117	-66.367%
2025-12-23	70.0100	70.0100	70.0100	70.0100	-9.196%	1	114	-65.219%
2025-12-15	77.1000	77.1000	77.1000	77.1000	-21.246%	1	113	-68.418%
2025-12-09	96.6000	97.9000	96.6000	97.9000	+2.192%	3	112	-75.128%
2025-12-08	93.7000	95.8000	93.7000	95.8000	+15.981%	2	109	-74.582%
2025-12-04	83.2000	83.2000	82.6000	82.6000	-10.217%	6	108	-70.521%
2025-11-25	92.0000	92.0000	92.0000	92.0000	+2.793%	1	105	-73.533%
2025-11-24	89.5000	89.5000	89.5000	89.5000	+29.691%	100	104	-72.793%
2025-11-21	69.0100	69.0100	69.0100	69.0100	-24.231%	1	4	-64.715%
2025-11-19	91.0800	91.0800	91.0800	91.0800	+5.600%	1	5	-73.265%
2025-11-17	86.2500	86.2500	86.2500	86.2500	-16.416%	1	5	-71.768%
2025-11-10	101.4300	103.1900	101.4300	103.1900	+29.392%	2	4	-76.403%
2025-11-07	79.7500	79.7500	79.7500	79.7500	-25.986%	1	4	-69.467%
2025-11-05	108.2800	108.2800	107.7500	107.7500	+1.326%	3	3	-77.401%
2025-10-31	109.4300	109.4300	106.3400	106.3400	+5.548%	5	4	-77.102%
2025-10-30	100.7500	100.7500	100.7500	100.7500	+0.952%	3	4	-75.831%
2025-10-28	99.8000	99.8000	99.8000	99.8000	0.000%	1	1	-75.601%