Dark

CLS20270115C400
CLS Jan 15 2027 400.00 Call (CLS270115C00400000)
option OPRA

EOD

Aug 24, 2026

21.00-8.696%(-2.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	21.0600	21.0600	20.0000	21.0000	-8.696%	4	1,266	0.000%
2026-08-21	22.8000	23.0000	22.0000	23.0000	-1.414%	5	1,263	-8.696%
2026-08-20	23.9500	23.9500	23.3300	23.3300	-6.680%	3	1,259	-9.987%
2026-08-19	24.0000	26.0000	24.0000	25.0000	-16.667%	10	1,258	-16.000%
2026-08-18	32.6000	32.7000	30.0000	30.0000	-36.279%	20	1,255	-30.000%
2026-08-14	53.0000	53.0000	47.0800	47.0800	-9.791%	3	1,249	-55.395%
2026-08-13	51.3500	52.1900	51.3500	52.1900	+15.978%	2	1,249	-59.762%
2026-08-12	37.7000	45.0000	37.7000	45.0000	+35.542%	25	1,249	-53.333%
2026-08-11	36.6600	36.6600	33.2000	33.2000	-10.027%	22	1,247	-36.747%
2026-08-10	41.5500	41.5500	36.9000	36.9000	-1.231%	11	1,262	-43.089%
2026-08-07	38.0000	38.0000	35.0000	37.3600	-4.936%	22	1,262	-43.790%
2026-08-06	39.8700	43.3000	39.0000	39.3000	-45.035%	69	1,252	-46.565%
2026-08-04	67.0000	71.5000	67.0000	71.5000	+38.031%	4	1,197	-70.629%
2026-07-31	54.5500	54.5500	51.8000	51.8000	-19.189%	3	1,199	-59.459%
2026-07-30	64.0000	64.1000	59.4400	64.1000	+28.200%	28	1,199	-67.239%
2026-07-29	60.0000	60.0000	50.0000	50.0000	-20.635%	100	1,199	-58.000%
2026-07-28	53.6700	63.0000	53.6700	63.0000	+51.807%	68	1,187	-66.667%
2026-07-27	40.5000	41.5000	40.5000	41.5000	-9.783%	4	1,162	-49.398%
2026-07-24	47.9400	49.8000	46.0000	46.0000	-18.004%	4	1,163	-54.348%
2026-07-23	63.2800	66.0000	56.1000	56.1000	-6.500%	9	1,163	-62.567%
2026-07-22	58.3400	60.0000	58.3400	60.0000	-3.413%	2	1,163	-65.000%
2026-07-21	50.5000	62.1200	50.0000	62.1200	+34.751%	12	1,163	-66.194%
2026-07-20	46.6500	47.0000	46.1000	46.1000	+15.250%	101	1,156	-54.447%
2026-07-17	41.9500	41.9500	40.0000	40.0000	-9.707%	3	1,064	-47.500%
2026-07-16	51.2600	51.2600	44.3000	44.3000	-14.808%	3	1,063	-52.596%
2026-07-15	55.0000	55.0000	52.0000	52.0000	-18.252%	2	1,062	-59.615%
2026-07-14	63.7500	63.7500	63.6100	63.6100	+2.185%	4	1,061	-66.986%
2026-07-13	68.0000	68.0000	62.2500	62.2500	-17.000%	7	1,064	-66.265%
2026-07-09	75.0000	75.0000	75.0000	75.0000	+0.671%	2	1,065	-72.000%
2026-07-08	72.0100	74.5000	72.0100	74.5000	+12.030%	3	1,063	-71.812%
2026-07-07	66.6000	68.2000	60.5700	66.5000	+3.906%	20	1,064	-68.421%
2026-07-02	71.5000	71.5000	60.1600	64.0000	-15.097%	21	1,059	-67.188%
2026-07-01	73.1700	75.3800	71.9200	75.3800	-2.383%	3	1,059	-72.141%
2026-06-30	72.5000	78.0600	72.5000	77.2200	+14.570%	107	1,056	-72.805%
2026-06-29	64.0000	68.0000	64.0000	67.4000	-14.413%	7	1,122	-68.843%
2026-06-25	81.2200	81.2200	73.2500	78.7500	+1.482%	19	1,119	-73.333%
2026-06-24	74.0900	81.6000	71.9000	77.6000	+8.531%	12	1,121	-72.938%
2026-06-23	72.0000	75.0000	71.4000	71.5000	-17.816%	16	1,124	-70.629%
2026-06-22	79.7400	87.0000	79.0000	87.0000	+2.473%	7	1,123	-75.862%
2026-06-18	88.6800	88.6800	84.9000	84.9000	-7.415%	3	1,122	-75.265%
2026-06-17	96.0000	96.0000	91.7000	91.7000	-2.592%	2	1,122	-77.099%
2026-06-16	98.6000	98.6000	94.1400	94.1400	-7.615%	2	1,121	-77.693%
2026-06-15	111.4600	111.4600	101.9000	101.9000	+1.900%	6	1,120	-79.392%
2026-06-12	101.2000	101.2000	100.0000	100.0000	+4.167%	7	1,117	-79.000%
2026-06-11	84.9100	96.0000	84.9100	96.0000	+7.263%	2	1,116	-78.125%
2026-06-10	89.1000	89.5000	89.1000	89.5000	+17.377%	22	1,116	-76.536%
2026-06-09	96.9700	96.9700	76.2500	76.2500	-20.132%	6	1,116	-72.459%
2026-06-08	95.4800	95.4800	95.4700	95.4700	+13.790%	2	1,112	-78.004%
2026-06-05	104.8900	104.8900	83.9000	83.9000	-31.134%	210	1,114	-74.970%
2026-06-04	116.2000	121.8300	105.4000	121.8300	-16.555%	12	1,289	-82.763%
2026-06-03	146.2200	147.7000	134.4000	146.0000	-4.886%	214	1,292	-85.616%
2026-06-02	131.6900	155.0000	131.6900	153.5000	+35.242%	17	1,492	-86.319%
2026-06-01	102.3500	113.5000	93.0000	113.5000	+25.762%	29	1,493	-81.498%
2026-05-29	82.0000	90.6400	82.0000	90.2500	+25.347%	12	1,490	-76.731%
2026-05-28	72.0000	72.0000	72.0000	72.0000	-5.907%	10	1,491	-70.833%
2026-05-27	79.4200	79.4200	73.3000	76.5200	-8.687%	14	1,491	-72.556%
2026-05-26	82.6400	83.8000	80.0000	83.8000	+8.129%	8	1,493	-74.940%
2026-05-22	68.5000	79.3000	68.5000	77.5000	+12.319%	14	1,491	-72.903%
2026-05-21	69.5000	71.0000	68.6000	69.0000	-0.289%	4	1,491	-69.565%
2026-05-20	73.7000	73.7000	69.2000	69.2000	+4.406%	6	1,491	-69.653%
2026-05-19	57.7000	66.2800	56.1000	66.2800	+6.662%	14	1,489	-68.316%
2026-05-18	72.0000	72.0000	62.1400	62.1400	-16.947%	15	1,489	-66.205%
2026-05-15	76.5000	78.5000	74.8200	74.8200	-11.246%	6	1,489	-71.933%
2026-05-14	87.5000	89.0000	84.3000	84.3000	+6.171%	4	1,489	-75.089%
2026-05-12	82.0000	82.0000	77.0500	79.4000	-10.947%	20	1,492	-73.552%
2026-05-11	83.0000	93.7000	83.0000	89.1600	+5.515%	23	1,492	-76.447%
2026-05-08	89.0000	94.4000	84.5000	84.5000	-1.377%	26	1,487	-75.148%
2026-05-07	96.0000	98.6000	85.6800	85.6800	-22.074%	106	1,487	-75.490%
2026-05-06	110.4200	110.5000	102.8400	109.9500	-8.375%	13	1,589	-80.900%
2026-05-05	117.7500	120.0000	117.7500	120.0000	+12.475%	3	1,589	-82.500%
2026-05-04	111.2000	111.2000	106.6900	106.6900	-7.307%	4	1,589	-80.317%
2026-05-01	110.0000	115.1000	110.0000	115.1000	+5.849%	19	1,593	-81.755%
2026-04-30	102.5000	108.7400	92.5000	108.7400	+26.295%	12	1,593	-80.688%
2026-04-29	80.0000	86.1000	80.0000	86.1000	+9.403%	13	1,598	-75.610%
2026-04-28	93.5000	96.5000	73.0000	78.7000	-31.182%	35	1,593	-73.316%
2026-04-27	113.0000	115.9700	111.0000	114.3600	+0.580%	22	1,588	-81.637%
2026-04-24	109.7400	117.2800	108.2800	113.7000	+8.482%	15	1,584	-81.530%
2026-04-23	113.2400	113.2400	104.8100	104.8100	-3.312%	8	1,579	-79.964%
2026-04-22	112.0700	112.0700	108.4000	108.4000	-0.905%	7	1,578	-80.627%
2026-04-21	108.9600	109.3900	107.2000	109.3900	+0.376%	10	1,580	-80.803%
2026-04-20	104.9700	108.9800	102.0500	108.9800	+4.788%	7	1,580	-80.730%
2026-04-17	99.8000	104.4000	99.8000	104.0000	+8.074%	16	1,580	-79.808%
2026-04-16	92.5000	97.3800	92.5000	96.2300	-0.486%	6	1,574	-78.177%
2026-04-15	96.4100	99.0000	92.9000	96.7000	-3.300%	15	1,572	-78.283%
2026-04-14	88.1100	102.6600	88.0900	100.0000	+18.835%	29	1,573	-79.000%
2026-04-13	75.8400	84.1500	75.8400	84.1500	+6.263%	201	1,553	-75.045%
2026-04-10	70.5000	79.2400	70.5000	79.1900	+29.480%	33	1,697	-73.482%
2026-04-09	60.8000	61.1600	58.2000	61.1600	+4.458%	9	1,717	-65.664%
2026-04-08	54.0700	58.5500	54.0700	58.5500	+18.283%	6	1,715	-64.133%
2026-04-07	49.5000	49.5000	49.5000	49.5000	+11.236%	2	1,711	-57.576%
2026-04-06	50.5000	50.5000	44.5000	44.5000	-5.860%	4	1,711	-52.809%
2026-04-02	47.2700	47.2700	47.2700	47.2700	+3.435%	27	1,701	-55.574%
2026-04-01	48.5000	48.5000	45.7000	45.7000	+19.602%	201	1,701	-54.048%
2026-03-31	38.2100	38.2100	38.2100	38.2100	+3.832%	1	1,502	-45.041%
2026-03-30	36.8000	36.8000	36.8000	36.8000	-14.019%	4	1,501	-42.935%
2026-03-27	42.8000	42.8000	42.8000	42.8000	-7.499%	1	1,497	-50.935%
2026-03-26	46.1600	46.2700	46.1600	46.2700	-15.489%	3	1,496	-54.614%
2026-03-25	56.2800	56.7000	54.0000	54.7500	+3.732%	32	1,499	-61.644%
2026-03-24	52.7800	52.7800	52.7800	52.7800	+12.417%	6	1,487	-60.212%
2026-03-23	40.8200	47.0000	40.8200	46.9500	+16.907%	72	1,481	-55.272%
2026-03-20	40.8000	40.8000	40.1600	40.1600	-5.283%	16	1,480	-47.709%
2026-03-19	42.4000	42.4000	42.4000	42.4000	-1.395%	1	1,480	-50.472%
2026-03-18	43.0000	43.0000	43.0000	43.0000	+11.746%	1	1,481	-51.163%
2026-03-13	38.4800	38.4800	38.4800	38.4800	-4.016%	1	1,480	-45.426%
2026-03-11	40.0900	40.0900	40.0900	40.0900	-8.470%	75	1,481	-47.618%
2026-03-10	43.0500	43.8000	43.0500	43.8000	+22.006%	6	1,481	-52.055%
2026-03-09	35.9000	35.9000	35.9000	35.9000	-5.526%	1	1,487	-41.504%
2026-03-06	38.6700	38.6700	38.0000	38.0000	-7.227%	2	1,487	-44.737%
2026-03-05	43.0300	43.0300	39.9000	40.9600	+2.349%	12	1,487	-48.730%
2026-03-04	40.1000	40.1000	40.0000	40.0200	+12.732%	3	1,489	-47.526%
2026-03-03	35.5000	35.5000	35.5000	35.5000	-18.391%	5	1,490	-40.845%
2026-03-02	43.1000	43.5000	43.1000	43.5000	-5.640%	2	1,490	-51.724%
2026-02-27	44.6000	46.1000	44.6000	46.1000	+1.319%	2	1,490	-54.447%
2026-02-26	46.5000	46.5000	45.5000	45.5000	-21.403%	3	1,490	-53.846%
2026-02-25	57.3500	57.8900	57.3500	57.8900	+0.889%	4	1,490	-63.724%
2026-02-20	58.9000	58.9000	57.3800	57.3800	+5.284%	6	1,490	-63.402%
2026-02-17	54.5000	54.5000	54.5000	54.5000	-0.909%	2	1,486	-61.468%
2026-02-12	55.0000	55.0000	54.0000	55.0000	-5.498%	3	1,484	-61.818%
2026-02-11	56.6000	58.2000	56.6000	58.2000	-18.143%	2	1,482	-63.918%
2026-02-09	71.1000	71.1000	71.1000	71.1000	+4.559%	1	1,483	-70.464%
2026-02-06	69.5500	69.7500	68.0000	68.0000	+6.550%	7	1,483	-69.118%
2026-02-05	63.5900	65.1200	63.5000	63.8200	+20.871%	107	1,488	-67.095%
2026-02-04	55.2000	55.2000	50.0000	52.8000	-14.632%	13	1,479	-60.227%
2026-02-03	64.0000	64.0000	58.5000	61.8500	+3.950%	3	1,474	-66.047%
2026-02-02	56.3500	59.5000	56.3500	59.5000	-6.225%	2	1,472	-64.706%
2026-01-30	63.4500	63.4500	63.4500	63.4500	+0.714%	1	1,473	-66.903%
2026-01-29	73.0000	73.0000	59.3000	63.0000	-30.425%	25	1,473	-66.667%
2026-01-28	87.5000	90.5500	84.7800	90.5500	+10.427%	5	1,475	-76.808%
2026-01-27	73.0000	83.8000	73.0000	82.0000	+19.708%	35	1,475	-74.390%
2026-01-26	70.0000	70.0000	68.5000	68.5000	+4.580%	24	1,445	-69.343%
2026-01-23	64.3000	66.0000	64.3000	65.5000	+2.216%	6	1,427	-67.939%
2026-01-22	59.3500	64.5000	53.0100	64.0800	-1.081%	8	1,425	-67.228%
2026-01-21	64.7700	64.7800	64.7700	64.7800	-12.115%	10	1,424	-67.583%
2026-01-16	73.7100	73.7100	73.7100	73.7100	-4.890%	1	1,414	-71.510%
2026-01-15	76.6900	77.5000	76.6900	77.5000	+10.101%	8	1,414	-72.903%
2026-01-14	70.0000	70.3900	70.0000	70.3900	-12.559%	8	1,414	-70.166%
2026-01-13	76.2000	82.3000	76.1700	80.5000	+15.877%	4	1,411	-73.913%
2026-01-12	69.4700	69.4700	69.4700	69.4700	+4.781%	1	1,410	-69.771%
2026-01-09	66.7500	66.7500	66.3000	66.3000	+14.310%	2	1,409	-68.326%
2026-01-08	60.1000	60.1200	58.0000	58.0000	-7.937%	3	1,410	-63.793%
2026-01-06	55.6700	63.0000	55.6700	63.0000	+5.386%	5	1,409	-66.667%
2026-01-05	59.7800	59.7800	59.7800	59.7800	-15.278%	1	1,410	-64.871%
2025-12-30	67.5000	70.5600	67.5000	70.5600	+1.089%	4	1,410	-70.238%
2025-12-29	68.7500	69.8000	68.7500	69.8000	-5.535%	4	1,413	-69.914%
2025-12-24	73.8900	73.8900	73.8900	73.8900	+6.393%	1	1,411	-71.579%
2025-12-22	69.0400	69.4500	69.0400	69.4500	+28.611%	4	1,411	-69.762%
2025-12-18	58.2500	58.2500	54.0000	54.0000	-4.425%	4	1,408	-61.111%
2025-12-17	56.5800	56.5800	56.5000	56.5000	-21.089%	4	1,407	-62.832%
2025-12-15	72.1000	72.1000	71.6000	71.6000	-2.585%	2	1,410	-70.670%
2025-12-12	84.1000	84.1000	73.5000	73.5000	-26.279%	5	1,410	-71.429%
2025-12-11	86.7000	99.7000	86.7000	99.7000	+10.410%	8	1,411	-78.937%
2025-12-10	93.1000	93.1000	90.3000	90.3000	-3.215%	2	1,412	-76.744%
2025-12-09	93.4000	93.7000	93.3000	93.3000	+0.431%	3	1,412	-77.492%
2025-12-08	92.8000	92.9000	90.2500	92.9000	+9.941%	5	1,412	-77.395%
2025-12-05	84.5000	84.5000	84.5000	84.5000	+0.835%	1	1,414	-75.148%
2025-12-04	79.5000	83.8000	79.5000	83.8000	+8.591%	11	1,414	-74.940%
2025-12-03	77.1700	77.1700	77.1700	77.1700	+3.168%	5	1,422	-72.787%
2025-12-02	91.0000	91.0000	74.8000	74.8000	-12.821%	63	1,427	-71.925%
2025-12-01	89.0000	89.0000	84.2200	85.8000	-11.226%	13	1,414	-75.524%
2025-11-28	96.0000	96.6500	96.0000	96.6500	+7.389%	13	1,425	-78.272%
2025-11-26	90.0000	90.0000	90.0000	90.0000	+2.273%	1	1,412	-76.667%
2025-11-24	87.9500	88.0000	87.9500	88.0000	+34.701%	100	1,412	-76.136%
2025-11-21	65.1500	67.1600	65.1500	65.3300	-9.952%	178	1,312	-67.856%
2025-11-20	90.9800	91.0000	72.5500	72.5500	-13.373%	204	1,137	-71.054%
2025-11-19	85.2700	85.2700	83.7500	83.7500	+7.856%	2	938	-74.925%
2025-11-18	80.0000	80.0000	77.3500	77.6500	-8.647%	352	938	-72.956%
2025-11-17	84.0000	88.0000	84.0000	85.0000	+3.646%	12	647	-75.294%
2025-11-14	71.6700	82.8000	71.6700	82.0100	+18.000%	220	646	-74.393%
2025-11-13	85.8600	85.8600	69.5000	69.5000	-25.469%	8	445	-69.784%
2025-11-12	96.2500	96.3500	92.9700	93.2500	-2.356%	12	448	-77.480%
2025-11-11	94.7000	95.5000	94.7000	95.5000	-4.500%	2	439	-78.010%
2025-11-10	99.4800	100.5000	98.6800	100.0000	+25.000%	8	439	-79.000%
2025-11-07	80.0000	80.0000	76.9000	80.0000	-16.667%	4	438	-73.750%
2025-11-06	97.6400	97.6400	96.0000	96.0000	-10.028%	6	437	-78.125%
2025-11-05	100.2600	110.5000	100.2600	106.7000	+12.553%	10	436	-80.319%
2025-11-04	95.0400	95.0400	94.8000	94.8000	-3.756%	3	433	-77.848%
2025-10-31	108.0000	108.0000	95.7600	98.5000	+0.428%	409	432	-78.680%
2025-10-30	98.4300	100.0000	98.0100	98.0800	+0.082%	17	36	-78.589%
2025-10-29	92.8800	98.0000	92.8800	98.0000	+15.839%	9	19	-78.571%
2025-10-28	94.0000	99.3300	80.5000	84.6000	+22.360%	13	18	-75.177%
2025-10-27	69.4000	71.8000	69.1400	69.1400	+3.970%	10	13	-69.627%
2025-10-24	68.4000	68.4000	66.2900	66.5000	+17.139%	5	5	-68.421%
2025-10-23	56.9000	57.9000	56.7700	56.7700	+12.039%	3	3	-63.009%
2025-10-22	50.6700	50.6700	50.6700	50.6700	0.000%	1	0	-58.555%