Dark

CLS20270115C420
CLS Jan 15 2027 420.00 Call (CLS270115C00420000)
option OPRA

EOD

Aug 24, 2026

19.00-10.165%(-2.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	18.5500	19.0000	18.5500	19.0000	-10.165%	11	147	0.000%
2026-08-19	21.1500	21.1500	21.1500	21.1500	-25.000%	1	137	-10.165%
2026-08-18	28.1000	28.3000	28.1000	28.2000	-29.003%	17	136	-32.624%
2026-08-17	38.8500	39.7200	38.8500	39.7200	+1.327%	2	136	-52.165%
2026-08-14	39.2000	39.2000	39.2000	39.2000	-24.760%	25	137	-51.531%
2026-08-13	43.6200	52.1000	43.6200	52.1000	+35.395%	28	137	-63.532%
2026-08-12	38.4800	38.4800	38.4800	38.4800	+18.400%	1	118	-50.624%
2026-08-10	34.0000	34.9000	32.5000	32.5000	+3.175%	3	118	-41.538%
2026-08-07	32.9000	32.9000	31.2000	31.5000	-51.820%	15	116	-39.683%
2026-08-04	60.3600	65.3800	60.3600	65.3800	+22.434%	2	121	-70.939%
2026-07-30	60.5000	60.5000	53.4000	53.4000	+13.641%	5	121	-64.419%
2026-07-28	46.9900	46.9900	46.9900	46.9900	-17.850%	1	122	-59.566%
2026-07-23	57.2700	57.6000	57.1500	57.2000	+55.350%	7	121	-66.783%
2026-07-17	36.8200	36.8200	36.8200	36.8200	-8.522%	2	120	-48.398%
2026-07-16	44.8900	44.8900	40.2500	40.2500	-32.068%	3	122	-52.795%
2026-07-14	59.7000	63.0000	59.2500	59.2500	-4.126%	3	122	-67.932%
2026-07-13	61.8000	61.8000	61.8000	61.8000	-5.936%	1	120	-69.256%
2026-07-10	62.3700	65.7000	61.5100	65.7000	+1.077%	12	121	-71.081%
2026-07-08	65.0000	65.0000	60.0000	65.0000	+3.175%	5	110	-70.769%
2026-07-07	57.7000	63.0000	57.7000	63.0000	-6.194%	2	107	-69.841%
2026-07-06	67.1600	67.1600	67.1600	67.1600	+11.933%	1	107	-71.709%
2026-07-01	60.0000	60.0000	60.0000	60.0000	-6.250%	1	108	-68.333%
2026-06-30	64.0000	64.0000	64.0000	64.0000	+12.281%	1	109	-70.313%
2026-06-29	61.5100	61.5100	57.0000	57.0000	-10.728%	2	109	-66.667%
2026-06-26	63.8500	63.8500	63.8500	63.8500	-24.491%	1	108	-70.243%
2026-06-18	84.5600	84.5600	84.5600	84.5600	-3.536%	5	110	-77.531%
2026-06-17	87.6600	87.6600	87.6600	87.6600	-3.362%	1	110	-78.325%
2026-06-16	95.9200	95.9200	90.7100	90.7100	+19.198%	2	110	-79.054%
2026-06-11	76.1000	76.1000	76.1000	76.1000	+12.077%	2	110	-75.033%
2026-06-09	67.9000	67.9000	67.9000	67.9000	-26.658%	2	110	-72.018%
2026-06-05	93.5200	93.5200	92.5800	92.5800	-15.882%	2	110	-79.477%
2026-06-04	97.9500	110.0600	97.9500	110.0600	-17.248%	8	110	-82.737%
2026-06-03	125.0000	133.0000	125.0000	133.0000	-8.022%	4	110	-85.714%
2026-06-02	137.0000	144.6000	137.0000	144.6000	+36.841%	2	110	-86.860%
2026-06-01	92.7300	105.6700	92.7300	105.6700	+27.007%	8	110	-82.019%
2026-05-29	76.6000	83.2000	76.6000	83.2000	+12.417%	2	111	-77.163%
2026-05-26	74.0100	74.0100	74.0100	74.0100	+15.101%	1	113	-74.328%
2026-05-21	64.3000	64.3000	64.3000	64.3000	-2.576%	1	113	-70.451%
2026-05-20	66.0000	66.0000	66.0000	66.0000	+15.183%	10	112	-71.212%
2026-05-19	57.3000	57.3000	57.3000	57.3000	-1.715%	5	97	-66.841%
2026-05-18	55.9000	58.3000	55.9000	58.3000	-14.641%	5	97	-67.410%
2026-05-15	68.3000	68.3000	68.3000	68.3000	-11.597%	3	97	-72.182%
2026-05-11	77.2600	77.2600	77.2600	77.2600	-1.202%	1	97	-75.408%
2026-05-08	78.2000	78.2000	78.2000	78.2000	-0.698%	2	96	-75.703%
2026-05-07	78.7500	78.7500	78.7500	78.7500	-21.548%	10	95	-75.873%
2026-05-06	108.0000	108.0000	93.0000	100.3800	-3.481%	3	95	-81.072%
2026-05-05	107.1500	108.0000	104.0000	104.0000	+0.717%	4	95	-81.731%
2026-05-04	103.2600	103.2600	103.2600	103.2600	-2.355%	2	94	-81.600%
2026-05-01	106.0000	107.7400	104.5000	105.7500	+9.654%	8	91	-82.033%
2026-04-30	85.8000	96.4400	85.8000	96.4400	+33.444%	9	91	-80.299%
2026-04-29	77.4000	77.4000	72.2700	72.2700	+4.105%	4	91	-73.710%
2026-04-28	83.0000	85.8000	67.9000	69.4200	-37.901%	14	91	-72.630%
2026-04-27	109.2200	111.7900	104.0200	111.7900	+1.952%	11	87	-83.004%
2026-04-24	104.2000	109.6500	102.5400	109.6500	+10.870%	11	85	-82.672%
2026-04-23	98.9000	98.9000	98.9000	98.9000	-5.729%	2	79	-80.789%
2026-04-22	104.9100	104.9100	104.9100	104.9100	+6.184%	1	78	-81.889%
2026-04-20	98.8000	98.8000	98.8000	98.8000	+1.856%	1	78	-80.769%
2026-04-17	96.7400	97.0000	96.7400	97.0000	+5.884%	2	78	-80.412%
2026-04-14	90.9000	91.6100	90.9000	91.6100	+18.574%	10	78	-79.260%
2026-04-13	77.0000	77.2600	77.0000	77.2600	+10.151%	21	81	-75.408%
2026-04-10	70.7000	70.7000	70.1400	70.1400	+32.590%	2	85	-72.911%
2026-04-09	52.1000	52.9000	52.1000	52.9000	-2.668%	3	85	-64.083%
2026-04-08	49.6000	54.3500	49.6000	54.3500	+17.641%	4	88	-65.041%
2026-04-07	46.2000	46.2000	46.2000	46.2000	+13.486%	10	88	-58.874%
2026-04-06	40.7100	40.7100	40.7100	40.7100	-6.628%	14	90	-53.328%
2026-04-01	44.1000	44.1000	43.6000	43.6000	+11.795%	2	90	-56.422%
2026-03-26	40.9000	40.9000	39.0000	39.0000	-22.000%	5	89	-51.282%
2026-03-25	52.1000	52.1000	49.3000	50.0000	+36.612%	6	86	-62.000%
2026-03-16	36.6000	36.6000	36.6000	36.6000	-29.344%	1	80	-48.087%
2026-02-12	51.8000	51.8000	51.8000	51.8000	+2.170%	1	79	-63.320%
2026-02-11	56.0000	56.0000	50.7000	50.7000	-16.735%	8	80	-62.525%
2026-02-10	61.0500	61.0500	60.8900	60.8900	-7.038%	2	88	-68.796%
2026-02-09	65.5000	65.5000	65.5000	65.5000	+0.769%	1	89	-70.992%
2026-02-06	65.0000	65.0000	65.0000	65.0000	+7.687%	10	88	-70.769%
2026-02-05	60.3600	60.3600	60.3600	60.3600	+8.718%	10	78	-68.522%
2026-02-03	55.5200	55.5200	55.5200	55.5200	+1.872%	1	68	-65.778%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-24.993%	1	67	-65.138%
2026-01-27	72.6600	72.6600	72.6600	72.6600	+24.205%	1	67	-73.851%
2026-01-22	51.3000	58.5000	51.3000	58.5000	-2.630%	15	67	-67.521%
2026-01-21	61.5000	61.5000	60.0700	60.0800	-9.790%	12	54	-68.375%
2026-01-20	66.6000	66.6000	66.6000	66.6000	-1.114%	3	57	-71.471%
2026-01-16	65.0000	67.3500	65.0000	67.3500	-0.956%	2	53	-71.789%
2026-01-13	68.0000	68.0000	68.0000	68.0000	+10.354%	1	53	-72.059%
2026-01-12	61.6200	61.6200	61.6200	61.6200	-1.565%	5	52	-69.166%
2026-01-08	62.6000	62.6000	62.6000	62.6000	-2.034%	1	50	-69.649%
2026-01-05	63.9000	63.9000	63.9000	63.9000	+0.773%	1	47	-70.266%
2025-12-31	63.4100	63.4100	63.4100	63.4100	-5.358%	1	47	-70.036%
2025-12-23	66.1000	67.0000	66.1000	67.0000	+7.012%	11	47	-71.642%
2025-12-22	62.6100	62.6100	62.6100	62.6100	+13.014%	1	35	-69.653%
2025-12-19	55.4000	55.4000	55.4000	55.4000	-17.190%	1	35	-65.704%
2025-12-15	66.9000	66.9000	66.9000	66.9000	-20.005%	1	34	-71.599%
2025-12-12	83.6300	83.6300	83.6300	83.6300	-5.546%	1	34	-77.281%
2025-12-10	88.5400	88.5400	88.5400	88.5400	-0.740%	2	33	-78.541%
2025-12-09	88.1000	89.2000	87.4700	89.2000	+15.245%	21	31	-78.700%
2025-12-04	77.4000	77.4000	77.4000	77.4000	-5.748%	1	17	-75.452%
2025-11-17	81.9400	82.1200	81.9400	82.1200	-0.219%	5	16	-76.863%
2025-11-07	82.3000	82.3000	82.3000	82.3000	-17.128%	2	11	-76.914%
2025-11-06	99.3100	99.3100	99.3100	99.3100	-1.449%	1	11	-80.868%
2025-11-05	100.7700	100.7700	100.7700	100.7700	+29.010%	10	11	-81.145%
2025-10-28	80.0000	80.0000	78.1100	78.1100	0.000%	2	1	-75.675%