Dark

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

EOD

Jul 2, 2026

64.00-15.097%(-11.38)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	71.5000	71.5000	60.1600	64.0000	-15.097%	21	1,059	0.000%
2026-07-01	73.1700	75.3800	71.9200	75.3800	-2.383%	3	1,059	-15.097%
2026-06-30	72.5000	78.0600	72.5000	77.2200	+14.570%	107	1,056	-17.120%
2026-06-29	64.0000	68.0000	64.0000	67.4000	-14.413%	7	1,122	-5.045%
2026-06-25	81.2200	81.2200	73.2500	78.7500	+1.482%	19	1,119	-18.730%
2026-06-24	74.0900	81.6000	71.9000	77.6000	+8.531%	12	1,121	-17.526%
2026-06-23	72.0000	75.0000	71.4000	71.5000	-17.816%	16	1,124	-10.490%
2026-06-22	79.7400	87.0000	79.0000	87.0000	+2.473%	7	1,123	-26.437%
2026-06-18	88.6800	88.6800	84.9000	84.9000	-7.415%	3	1,122	-24.617%
2026-06-17	96.0000	96.0000	91.7000	91.7000	-2.592%	2	1,122	-30.207%
2026-06-16	98.6000	98.6000	94.1400	94.1400	-7.615%	2	1,121	-32.016%
2026-06-15	111.4600	111.4600	101.9000	101.9000	+1.900%	6	1,120	-37.193%
2026-06-12	101.2000	101.2000	100.0000	100.0000	+4.167%	7	1,117	-36.000%
2026-06-11	84.9100	96.0000	84.9100	96.0000	+7.263%	2	1,116	-33.333%
2026-06-10	89.1000	89.5000	89.1000	89.5000	+17.377%	22	1,116	-28.492%
2026-06-09	96.9700	96.9700	76.2500	76.2500	-20.132%	6	1,116	-16.066%
2026-06-08	95.4800	95.4800	95.4700	95.4700	+13.790%	2	1,112	-32.963%
2026-06-05	104.8900	104.8900	83.9000	83.9000	-31.134%	210	1,114	-23.719%
2026-06-04	116.2000	121.8300	105.4000	121.8300	-16.555%	12	1,289	-47.468%
2026-06-03	146.2200	147.7000	134.4000	146.0000	-4.886%	214	1,292	-56.164%
2026-06-02	131.6900	155.0000	131.6900	153.5000	+35.242%	17	1,492	-58.306%
2026-06-01	102.3500	113.5000	93.0000	113.5000	+25.762%	29	1,493	-43.612%
2026-05-29	82.0000	90.6400	82.0000	90.2500	+25.347%	12	1,490	-29.086%
2026-05-28	72.0000	72.0000	72.0000	72.0000	-5.907%	10	1,491	-11.111%
2026-05-27	79.4200	79.4200	73.3000	76.5200	-8.687%	14	1,491	-16.362%
2026-05-26	82.6400	83.8000	80.0000	83.8000	+8.129%	8	1,493	-23.628%
2026-05-22	68.5000	79.3000	68.5000	77.5000	+12.319%	14	1,491	-17.419%
2026-05-21	69.5000	71.0000	68.6000	69.0000	-0.289%	4	1,491	-7.246%
2026-05-20	73.7000	73.7000	69.2000	69.2000	+4.406%	6	1,491	-7.514%
2026-05-19	57.7000	66.2800	56.1000	66.2800	+6.662%	14	1,489	-3.440%
2026-05-18	72.0000	72.0000	62.1400	62.1400	-16.947%	15	1,489	+2.993%
2026-05-15	76.5000	78.5000	74.8200	74.8200	-11.246%	6	1,489	-14.461%
2026-05-14	87.5000	89.0000	84.3000	84.3000	+6.171%	4	1,489	-24.081%
2026-05-12	82.0000	82.0000	77.0500	79.4000	-10.947%	20	1,492	-19.395%
2026-05-11	83.0000	93.7000	83.0000	89.1600	+5.515%	23	1,492	-28.219%
2026-05-08	89.0000	94.4000	84.5000	84.5000	-1.377%	26	1,487	-24.260%
2026-05-07	96.0000	98.6000	85.6800	85.6800	-22.074%	106	1,487	-25.303%
2026-05-06	110.4200	110.5000	102.8400	109.9500	-8.375%	13	1,589	-41.792%
2026-05-05	117.7500	120.0000	117.7500	120.0000	+12.475%	3	1,589	-46.667%
2026-05-04	111.2000	111.2000	106.6900	106.6900	-7.307%	4	1,589	-40.013%
2026-05-01	110.0000	115.1000	110.0000	115.1000	+5.849%	19	1,593	-44.396%
2026-04-30	102.5000	108.7400	92.5000	108.7400	+26.295%	12	1,593	-41.144%
2026-04-29	80.0000	86.1000	80.0000	86.1000	+9.403%	13	1,598	-25.668%
2026-04-28	93.5000	96.5000	73.0000	78.7000	-31.182%	35	1,593	-18.679%
2026-04-27	113.0000	115.9700	111.0000	114.3600	+0.580%	22	1,588	-44.036%
2026-04-24	109.7400	117.2800	108.2800	113.7000	+8.482%	15	1,584	-43.712%
2026-04-23	113.2400	113.2400	104.8100	104.8100	-3.312%	8	1,579	-38.937%
2026-04-22	112.0700	112.0700	108.4000	108.4000	-0.905%	7	1,578	-40.959%
2026-04-21	108.9600	109.3900	107.2000	109.3900	+0.376%	10	1,580	-41.494%
2026-04-20	104.9700	108.9800	102.0500	108.9800	+4.788%	7	1,580	-41.274%
2026-04-17	99.8000	104.4000	99.8000	104.0000	+8.074%	16	1,580	-38.462%
2026-04-16	92.5000	97.3800	92.5000	96.2300	-0.486%	6	1,574	-33.493%
2026-04-15	96.4100	99.0000	92.9000	96.7000	-3.300%	15	1,572	-33.816%
2026-04-14	88.1100	102.6600	88.0900	100.0000	+18.835%	29	1,573	-36.000%
2026-04-13	75.8400	84.1500	75.8400	84.1500	+6.263%	201	1,553	-23.945%
2026-04-10	70.5000	79.2400	70.5000	79.1900	+29.480%	33	1,697	-19.182%
2026-04-09	60.8000	61.1600	58.2000	61.1600	+4.458%	9	1,717	+4.644%
2026-04-08	54.0700	58.5500	54.0700	58.5500	+18.283%	6	1,715	+9.308%
2026-04-07	49.5000	49.5000	49.5000	49.5000	+11.236%	2	1,711	+29.293%
2026-04-06	50.5000	50.5000	44.5000	44.5000	-5.860%	4	1,711	+43.820%
2026-04-02	47.2700	47.2700	47.2700	47.2700	+3.435%	27	1,701	+35.392%
2026-04-01	48.5000	48.5000	45.7000	45.7000	+19.602%	201	1,701	+40.044%
2026-03-31	38.2100	38.2100	38.2100	38.2100	+3.832%	1	1,502	+67.495%
2026-03-30	36.8000	36.8000	36.8000	36.8000	-14.019%	4	1,501	+73.913%
2026-03-27	42.8000	42.8000	42.8000	42.8000	-7.499%	1	1,497	+49.533%
2026-03-26	46.1600	46.2700	46.1600	46.2700	-15.489%	3	1,496	+38.319%
2026-03-25	56.2800	56.7000	54.0000	54.7500	+3.732%	32	1,499	+16.895%
2026-03-24	52.7800	52.7800	52.7800	52.7800	+12.417%	6	1,487	+21.258%
2026-03-23	40.8200	47.0000	40.8200	46.9500	+16.907%	72	1,481	+36.315%
2026-03-20	40.8000	40.8000	40.1600	40.1600	-5.283%	16	1,480	+59.363%
2026-03-19	42.4000	42.4000	42.4000	42.4000	-1.395%	1	1,480	+50.943%
2026-03-18	43.0000	43.0000	43.0000	43.0000	+11.746%	1	1,481	+48.837%
2026-03-13	38.4800	38.4800	38.4800	38.4800	-4.016%	1	1,480	+66.320%
2026-03-11	40.0900	40.0900	40.0900	40.0900	-8.470%	75	1,481	+59.641%
2026-03-10	43.0500	43.8000	43.0500	43.8000	+22.006%	6	1,481	+46.119%
2026-03-09	35.9000	35.9000	35.9000	35.9000	-5.526%	1	1,487	+78.273%
2026-03-06	38.6700	38.6700	38.0000	38.0000	-7.227%	2	1,487	+68.421%
2026-03-05	43.0300	43.0300	39.9000	40.9600	+2.349%	12	1,487	+56.250%
2026-03-04	40.1000	40.1000	40.0000	40.0200	+12.732%	3	1,489	+59.920%
2026-03-03	35.5000	35.5000	35.5000	35.5000	-18.391%	5	1,490	+80.282%
2026-03-02	43.1000	43.5000	43.1000	43.5000	-5.640%	2	1,490	+47.126%
2026-02-27	44.6000	46.1000	44.6000	46.1000	+1.319%	2	1,490	+38.829%
2026-02-26	46.5000	46.5000	45.5000	45.5000	-21.403%	3	1,490	+40.659%
2026-02-25	57.3500	57.8900	57.3500	57.8900	+0.889%	4	1,490	+10.554%
2026-02-20	58.9000	58.9000	57.3800	57.3800	+5.284%	6	1,490	+11.537%
2026-02-17	54.5000	54.5000	54.5000	54.5000	-0.909%	2	1,486	+17.431%
2026-02-12	55.0000	55.0000	54.0000	55.0000	-5.498%	3	1,484	+16.364%
2026-02-11	56.6000	58.2000	56.6000	58.2000	-18.143%	2	1,482	+9.966%
2026-02-09	71.1000	71.1000	71.1000	71.1000	+4.559%	1	1,483	-9.986%
2026-02-06	69.5500	69.7500	68.0000	68.0000	+6.550%	7	1,483	-5.882%
2026-02-05	63.5900	65.1200	63.5000	63.8200	+20.871%	107	1,488	+0.282%
2026-02-04	55.2000	55.2000	50.0000	52.8000	-14.632%	13	1,479	+21.212%
2026-02-03	64.0000	64.0000	58.5000	61.8500	+3.950%	3	1,474	+3.476%
2026-02-02	56.3500	59.5000	56.3500	59.5000	-6.225%	2	1,472	+7.563%
2026-01-30	63.4500	63.4500	63.4500	63.4500	+0.714%	1	1,473	+0.867%
2026-01-29	73.0000	73.0000	59.3000	63.0000	-30.425%	25	1,473	+1.587%
2026-01-28	87.5000	90.5500	84.7800	90.5500	+10.427%	5	1,475	-29.321%
2026-01-27	73.0000	83.8000	73.0000	82.0000	+19.708%	35	1,475	-21.951%
2026-01-26	70.0000	70.0000	68.5000	68.5000	+4.580%	24	1,445	-6.569%
2026-01-23	64.3000	66.0000	64.3000	65.5000	+2.216%	6	1,427	-2.290%
2026-01-22	59.3500	64.5000	53.0100	64.0800	-1.081%	8	1,425	-0.125%
2026-01-21	64.7700	64.7800	64.7700	64.7800	-12.115%	10	1,424	-1.204%
2026-01-16	73.7100	73.7100	73.7100	73.7100	-4.890%	1	1,414	-13.173%
2026-01-15	76.6900	77.5000	76.6900	77.5000	+10.101%	8	1,414	-17.419%
2026-01-14	70.0000	70.3900	70.0000	70.3900	-12.559%	8	1,414	-9.078%
2026-01-13	76.2000	82.3000	76.1700	80.5000	+15.877%	4	1,411	-20.497%
2026-01-12	69.4700	69.4700	69.4700	69.4700	+4.781%	1	1,410	-7.874%
2026-01-09	66.7500	66.7500	66.3000	66.3000	+14.310%	2	1,409	-3.469%
2026-01-08	60.1000	60.1200	58.0000	58.0000	-7.937%	3	1,410	+10.345%
2026-01-06	55.6700	63.0000	55.6700	63.0000	+5.386%	5	1,409	+1.587%
2026-01-05	59.7800	59.7800	59.7800	59.7800	-15.278%	1	1,410	+7.059%
2025-12-30	67.5000	70.5600	67.5000	70.5600	+1.089%	4	1,410	-9.297%
2025-12-29	68.7500	69.8000	68.7500	69.8000	-5.535%	4	1,413	-8.309%
2025-12-24	73.8900	73.8900	73.8900	73.8900	+6.393%	1	1,411	-13.385%
2025-12-22	69.0400	69.4500	69.0400	69.4500	+28.611%	4	1,411	-7.847%
2025-12-18	58.2500	58.2500	54.0000	54.0000	-4.425%	4	1,408	+18.519%
2025-12-17	56.5800	56.5800	56.5000	56.5000	-21.089%	4	1,407	+13.274%
2025-12-15	72.1000	72.1000	71.6000	71.6000	-2.585%	2	1,410	-10.615%
2025-12-12	84.1000	84.1000	73.5000	73.5000	-26.279%	5	1,410	-12.925%
2025-12-11	86.7000	99.7000	86.7000	99.7000	+10.410%	8	1,411	-35.807%
2025-12-10	93.1000	93.1000	90.3000	90.3000	-3.215%	2	1,412	-29.125%
2025-12-09	93.4000	93.7000	93.3000	93.3000	+0.431%	3	1,412	-31.404%
2025-12-08	92.8000	92.9000	90.2500	92.9000	+9.941%	5	1,412	-31.109%
2025-12-05	84.5000	84.5000	84.5000	84.5000	+0.835%	1	1,414	-24.260%
2025-12-04	79.5000	83.8000	79.5000	83.8000	+8.591%	11	1,414	-23.628%
2025-12-03	77.1700	77.1700	77.1700	77.1700	+3.168%	5	1,422	-17.066%
2025-12-02	91.0000	91.0000	74.8000	74.8000	-12.821%	63	1,427	-14.439%
2025-12-01	89.0000	89.0000	84.2200	85.8000	-11.226%	13	1,414	-25.408%
2025-11-28	96.0000	96.6500	96.0000	96.6500	+7.389%	13	1,425	-33.782%
2025-11-26	90.0000	90.0000	90.0000	90.0000	+2.273%	1	1,412	-28.889%
2025-11-24	87.9500	88.0000	87.9500	88.0000	+34.701%	100	1,412	-27.273%
2025-11-21	65.1500	67.1600	65.1500	65.3300	-9.952%	178	1,312	-2.036%
2025-11-20	90.9800	91.0000	72.5500	72.5500	-13.373%	204	1,137	-11.785%
2025-11-19	85.2700	85.2700	83.7500	83.7500	+7.856%	2	938	-23.582%
2025-11-18	80.0000	80.0000	77.3500	77.6500	-8.647%	352	938	-17.579%
2025-11-17	84.0000	88.0000	84.0000	85.0000	+3.646%	12	647	-24.706%
2025-11-14	71.6700	82.8000	71.6700	82.0100	+18.000%	220	646	-21.961%
2025-11-13	85.8600	85.8600	69.5000	69.5000	-25.469%	8	445	-7.914%
2025-11-12	96.2500	96.3500	92.9700	93.2500	-2.356%	12	448	-31.367%
2025-11-11	94.7000	95.5000	94.7000	95.5000	-4.500%	2	439	-32.984%
2025-11-10	99.4800	100.5000	98.6800	100.0000	+25.000%	8	439	-36.000%
2025-11-07	80.0000	80.0000	76.9000	80.0000	-16.667%	4	438	-20.000%
2025-11-06	97.6400	97.6400	96.0000	96.0000	-10.028%	6	437	-33.333%
2025-11-05	100.2600	110.5000	100.2600	106.7000	+12.553%	10	436	-40.019%
2025-11-04	95.0400	95.0400	94.8000	94.8000	-3.756%	3	433	-32.489%
2025-10-31	108.0000	108.0000	95.7600	98.5000	+0.428%	409	432	-35.025%
2025-10-30	98.4300	100.0000	98.0100	98.0800	+0.082%	17	36	-34.747%
2025-10-29	92.8800	98.0000	92.8800	98.0000	+15.839%	9	19	-34.694%
2025-10-28	94.0000	99.3300	80.5000	84.6000	+22.360%	13	18	-24.350%
2025-10-27	69.4000	71.8000	69.1400	69.1400	+3.970%	10	13	-7.434%
2025-10-24	68.4000	68.4000	66.2900	66.5000	+17.139%	5	5	-3.759%
2025-10-23	56.9000	57.9000	56.7700	56.7700	+12.039%	3	3	+12.736%
2025-10-22	50.6700	50.6700	50.6700	50.6700	0.000%	1	0	+26.307%