Dark

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

EOD

Jul 1, 2026

60.00-6.250%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.0000	60.0000	60.0000	60.0000	-6.250%	1	108	0.000%
2026-06-30	64.0000	64.0000	64.0000	64.0000	+12.281%	1	109	-6.250%
2026-06-29	61.5100	61.5100	57.0000	57.0000	-10.728%	2	109	+5.263%
2026-06-26	63.8500	63.8500	63.8500	63.8500	-24.491%	1	108	-6.030%
2026-06-18	84.5600	84.5600	84.5600	84.5600	-3.536%	5	110	-29.044%
2026-06-17	87.6600	87.6600	87.6600	87.6600	-3.362%	1	110	-31.554%
2026-06-16	95.9200	95.9200	90.7100	90.7100	+19.198%	2	110	-33.855%
2026-06-11	76.1000	76.1000	76.1000	76.1000	+12.077%	2	110	-21.156%
2026-06-09	67.9000	67.9000	67.9000	67.9000	-26.658%	2	110	-11.635%
2026-06-05	93.5200	93.5200	92.5800	92.5800	-15.882%	2	110	-35.191%
2026-06-04	97.9500	110.0600	97.9500	110.0600	-17.248%	8	110	-45.484%
2026-06-03	125.0000	133.0000	125.0000	133.0000	-8.022%	4	110	-54.887%
2026-06-02	137.0000	144.6000	137.0000	144.6000	+36.841%	2	110	-58.506%
2026-06-01	92.7300	105.6700	92.7300	105.6700	+27.007%	8	110	-43.219%
2026-05-29	76.6000	83.2000	76.6000	83.2000	+12.417%	2	111	-27.885%
2026-05-26	74.0100	74.0100	74.0100	74.0100	+15.101%	1	113	-18.930%
2026-05-21	64.3000	64.3000	64.3000	64.3000	-2.576%	1	113	-6.687%
2026-05-20	66.0000	66.0000	66.0000	66.0000	+15.183%	10	112	-9.091%
2026-05-19	57.3000	57.3000	57.3000	57.3000	-1.715%	5	97	+4.712%
2026-05-18	55.9000	58.3000	55.9000	58.3000	-14.641%	5	97	+2.916%
2026-05-15	68.3000	68.3000	68.3000	68.3000	-11.597%	3	97	-12.152%
2026-05-11	77.2600	77.2600	77.2600	77.2600	-1.202%	1	97	-22.340%
2026-05-08	78.2000	78.2000	78.2000	78.2000	-0.698%	2	96	-23.274%
2026-05-07	78.7500	78.7500	78.7500	78.7500	-21.548%	10	95	-23.810%
2026-05-06	108.0000	108.0000	93.0000	100.3800	-3.481%	3	95	-40.227%
2026-05-05	107.1500	108.0000	104.0000	104.0000	+0.717%	4	95	-42.308%
2026-05-04	103.2600	103.2600	103.2600	103.2600	-2.355%	2	94	-41.894%
2026-05-01	106.0000	107.7400	104.5000	105.7500	+9.654%	8	91	-43.262%
2026-04-30	85.8000	96.4400	85.8000	96.4400	+33.444%	9	91	-37.785%
2026-04-29	77.4000	77.4000	72.2700	72.2700	+4.105%	4	91	-16.978%
2026-04-28	83.0000	85.8000	67.9000	69.4200	-37.901%	14	91	-13.570%
2026-04-27	109.2200	111.7900	104.0200	111.7900	+1.952%	11	87	-46.328%
2026-04-24	104.2000	109.6500	102.5400	109.6500	+10.870%	11	85	-45.280%
2026-04-23	98.9000	98.9000	98.9000	98.9000	-5.729%	2	79	-39.333%
2026-04-22	104.9100	104.9100	104.9100	104.9100	+6.184%	1	78	-42.808%
2026-04-20	98.8000	98.8000	98.8000	98.8000	+1.856%	1	78	-39.271%
2026-04-17	96.7400	97.0000	96.7400	97.0000	+5.884%	2	78	-38.144%
2026-04-14	90.9000	91.6100	90.9000	91.6100	+18.574%	10	78	-34.505%
2026-04-13	77.0000	77.2600	77.0000	77.2600	+10.151%	21	81	-22.340%
2026-04-10	70.7000	70.7000	70.1400	70.1400	+32.590%	2	85	-14.457%
2026-04-09	52.1000	52.9000	52.1000	52.9000	-2.668%	3	85	+13.422%
2026-04-08	49.6000	54.3500	49.6000	54.3500	+17.641%	4	88	+10.396%
2026-04-07	46.2000	46.2000	46.2000	46.2000	+13.486%	10	88	+29.870%
2026-04-06	40.7100	40.7100	40.7100	40.7100	-6.628%	14	90	+47.384%
2026-04-01	44.1000	44.1000	43.6000	43.6000	+11.795%	2	90	+37.615%
2026-03-26	40.9000	40.9000	39.0000	39.0000	-22.000%	5	89	+53.846%
2026-03-25	52.1000	52.1000	49.3000	50.0000	+36.612%	6	86	+20.000%
2026-03-16	36.6000	36.6000	36.6000	36.6000	-29.344%	1	80	+63.934%
2026-02-12	51.8000	51.8000	51.8000	51.8000	+2.170%	1	79	+15.830%
2026-02-11	56.0000	56.0000	50.7000	50.7000	-16.735%	8	80	+18.343%
2026-02-10	61.0500	61.0500	60.8900	60.8900	-7.038%	2	88	-1.462%
2026-02-09	65.5000	65.5000	65.5000	65.5000	+0.769%	1	89	-8.397%
2026-02-06	65.0000	65.0000	65.0000	65.0000	+7.687%	10	88	-7.692%
2026-02-05	60.3600	60.3600	60.3600	60.3600	+8.718%	10	78	-0.596%
2026-02-03	55.5200	55.5200	55.5200	55.5200	+1.872%	1	68	+8.069%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-24.993%	1	67	+10.092%
2026-01-27	72.6600	72.6600	72.6600	72.6600	+24.205%	1	67	-17.424%
2026-01-22	51.3000	58.5000	51.3000	58.5000	-2.630%	15	67	+2.564%
2026-01-21	61.5000	61.5000	60.0700	60.0800	-9.790%	12	54	-0.133%
2026-01-20	66.6000	66.6000	66.6000	66.6000	-1.114%	3	57	-9.910%
2026-01-16	65.0000	67.3500	65.0000	67.3500	-0.956%	2	53	-10.913%
2026-01-13	68.0000	68.0000	68.0000	68.0000	+10.354%	1	53	-11.765%
2026-01-12	61.6200	61.6200	61.6200	61.6200	-1.565%	5	52	-2.629%
2026-01-08	62.6000	62.6000	62.6000	62.6000	-2.034%	1	50	-4.153%
2026-01-05	63.9000	63.9000	63.9000	63.9000	+0.773%	1	47	-6.103%
2025-12-31	63.4100	63.4100	63.4100	63.4100	-5.358%	1	47	-5.378%
2025-12-23	66.1000	67.0000	66.1000	67.0000	+7.012%	11	47	-10.448%
2025-12-22	62.6100	62.6100	62.6100	62.6100	+13.014%	1	35	-4.169%
2025-12-19	55.4000	55.4000	55.4000	55.4000	-17.190%	1	35	+8.303%
2025-12-15	66.9000	66.9000	66.9000	66.9000	-20.005%	1	34	-10.314%
2025-12-12	83.6300	83.6300	83.6300	83.6300	-5.546%	1	34	-28.255%
2025-12-10	88.5400	88.5400	88.5400	88.5400	-0.740%	2	33	-32.234%
2025-12-09	88.1000	89.2000	87.4700	89.2000	+15.245%	21	31	-32.735%
2025-12-04	77.4000	77.4000	77.4000	77.4000	-5.748%	1	17	-22.481%
2025-11-17	81.9400	82.1200	81.9400	82.1200	-0.219%	5	16	-26.936%
2025-11-07	82.3000	82.3000	82.3000	82.3000	-17.128%	2	11	-27.096%
2025-11-06	99.3100	99.3100	99.3100	99.3100	-1.449%	1	11	-39.583%
2025-11-05	100.7700	100.7700	100.7700	100.7700	+29.010%	10	11	-40.458%
2025-10-28	80.0000	80.0000	78.1100	78.1100	0.000%	2	1	-23.185%