Dark

CLS20270115C500
CLS Jan 15 2027 500.00 Call (CLS270115C00500000)
option OPRA

EOD

Aug 24, 2026

10.10-4.537%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	9.9000	10.1000	9.9000	10.1000	-4.537%	3	808	0.000%
2026-08-21	11.7500	11.7500	10.5800	10.5800	-10.415%	5	807	-4.537%
2026-08-20	10.9100	11.8200	10.9100	11.8100	-3.197%	4	804	-14.479%
2026-08-19	12.2000	12.2000	12.2000	12.2000	-11.594%	1	801	-17.213%
2026-08-18	17.9000	17.9000	13.8000	13.8000	-40.260%	7	801	-26.812%
2026-08-17	23.1400	23.1400	23.1000	23.1000	-22.327%	2	802	-56.277%
2026-08-13	28.0000	30.3500	28.0000	29.7400	+34.448%	197	801	-66.039%
2026-08-12	20.0000	22.1200	19.6000	22.1200	+32.455%	6	799	-54.340%
2026-08-11	19.0000	19.1000	16.7000	16.7000	-18.537%	9	799	-39.521%
2026-08-10	20.5000	20.5000	20.5000	20.5000	+0.539%	4	800	-50.732%
2026-08-07	19.3000	20.3900	18.8100	20.3900	-6.468%	7	800	-50.466%
2026-08-06	22.6000	23.7500	21.8000	21.8000	-49.030%	10	799	-53.670%
2026-08-04	36.2800	42.7700	36.2800	42.7700	+35.649%	12	803	-76.385%
2026-08-03	24.2800	31.5300	24.2800	31.5300	+2.871%	2	807	-67.967%
2026-07-31	41.9000	44.3000	30.6500	30.6500	-14.861%	4	807	-67.047%
2026-07-30	38.8000	38.8000	36.0000	36.0000	+14.504%	5	807	-71.944%
2026-07-29	32.6100	32.6100	27.0000	31.4400	-15.165%	24	810	-67.875%
2026-07-28	29.1000	37.7000	26.0000	37.0600	+31.465%	14	805	-72.747%
2026-07-27	24.5400	28.1900	24.5400	28.1900	+4.407%	3	806	-64.172%
2026-07-24	27.0000	27.0000	27.0000	27.0000	-12.903%	1	803	-62.593%
2026-07-21	31.0000	31.0000	31.0000	31.0000	+11.111%	1	802	-67.419%
2026-07-20	27.0000	27.9000	27.0000	27.9000	+8.560%	6	803	-63.799%
2026-07-17	25.5400	25.7000	25.5400	25.7000	-1.154%	9	803	-60.700%
2026-07-16	32.8500	32.8500	26.0000	26.0000	-27.838%	9	811	-61.154%
2026-07-15	36.0300	36.0300	36.0300	36.0300	-12.336%	1	810	-71.968%
2026-07-13	47.6000	47.6000	41.1000	41.1000	-10.516%	3	809	-75.426%
2026-07-10	45.9300	45.9300	45.9300	45.9300	-4.670%	1	809	-78.010%
2026-07-09	49.6300	49.6300	48.1800	48.1800	+13.472%	6	808	-79.037%
2026-07-07	39.7000	42.4600	39.7000	42.4600	-10.042%	3	802	-76.213%
2026-07-06	49.0100	49.0100	47.2000	47.2000	+16.028%	4	801	-78.602%
2026-07-02	48.6800	48.6800	40.5000	40.6800	-15.250%	5	804	-75.172%
2026-07-01	42.1000	48.1600	42.1000	48.0000	-3.030%	15	804	-78.958%
2026-06-30	45.4000	49.5300	45.4000	49.5000	+20.879%	7	795	-79.596%
2026-06-29	39.3000	40.9500	37.0000	40.9500	-2.267%	10	793	-75.336%
2026-06-26	46.0000	46.0000	41.9000	41.9000	-16.200%	3	795	-75.895%
2026-06-25	50.0000	51.0000	50.0000	50.0000	-1.961%	4	794	-79.800%
2026-06-24	45.5000	51.0000	44.7300	51.0000	+14.196%	4	790	-80.196%
2026-06-23	46.2000	48.0000	44.6600	44.6600	-11.442%	3	789	-77.385%
2026-06-22	51.5700	51.9000	50.4300	50.4300	-9.152%	12	789	-79.972%
2026-06-18	55.5100	55.5100	55.5100	55.5100	-6.074%	1	777	-81.805%
2026-06-17	63.8200	63.8200	59.1000	59.1000	-5.591%	7	777	-82.910%
2026-06-16	62.6000	62.6000	62.6000	62.6000	-9.249%	2	775	-83.866%
2026-06-15	68.8000	68.9800	68.8000	68.9800	+2.878%	3	777	-85.358%
2026-06-12	67.0500	67.0500	67.0500	67.0500	+44.349%	2	780	-84.937%
2026-06-09	60.6000	62.0000	46.0000	46.4500	-20.869%	10	780	-78.256%
2026-06-05	63.2000	63.2000	58.7000	58.7000	-27.531%	7	782	-82.794%
2026-06-04	73.2000	81.0000	73.2000	81.0000	-20.039%	5	779	-87.531%
2026-06-03	110.0000	110.0000	94.0000	101.3000	-8.648%	264	779	-90.030%
2026-06-02	102.6500	111.2800	102.6500	110.8900	+45.506%	42	776	-90.892%
2026-06-01	68.5000	76.2500	68.5000	76.2100	+42.983%	32	790	-86.747%
2026-05-29	52.4500	54.4300	52.4500	53.3000	+18.444%	3	798	-81.051%
2026-05-28	41.6000	45.1800	41.6000	45.0000	-6.832%	7	797	-77.556%
2026-05-27	50.9200	50.9200	48.3000	48.3000	-9.449%	2	798	-79.089%
2026-05-26	53.3400	53.3400	53.3400	53.3400	+6.382%	1	797	-81.065%
2026-05-22	50.3000	50.6000	50.0500	50.1400	+31.947%	12	796	-79.856%
2026-05-18	40.7000	40.7000	37.2100	38.0000	-20.335%	7	796	-73.421%
2026-05-15	51.1000	51.1000	47.7000	47.7000	-11.667%	5	796	-78.826%
2026-05-14	50.8000	56.3400	50.8000	54.0000	+5.882%	5	793	-81.296%
2026-05-12	50.7000	51.0000	48.5000	51.0000	-11.335%	5	787	-80.196%
2026-05-11	54.5000	57.5200	54.5000	57.5200	+4.582%	5	787	-82.441%
2026-05-08	60.3000	60.3000	55.0000	55.0000	-4.959%	4	790	-81.636%
2026-05-07	61.4500	61.4500	55.7000	57.8700	-20.726%	20	786	-82.547%
2026-05-06	77.6000	77.6000	68.3500	73.0000	-2.276%	12	767	-86.164%
2026-05-04	75.0000	76.0000	74.7000	74.7000	-4.120%	3	762	-86.479%
2026-05-01	77.9100	77.9100	77.9100	77.9100	+19.311%	1	765	-87.036%
2026-04-30	65.3000	65.3000	65.3000	65.3000	+29.307%	2	765	-84.533%
2026-04-29	52.4000	52.4000	50.5000	50.5000	+4.555%	2	767	-80.000%
2026-04-28	64.0000	64.0000	46.9900	48.3000	-42.328%	15	766	-79.089%
2026-04-27	74.0000	83.7500	74.0000	83.7500	+6.552%	8	763	-87.940%
2026-04-24	76.4000	79.9900	75.5200	78.6000	+10.393%	26	762	-87.150%
2026-04-23	76.9000	76.9000	71.2000	71.2000	-4.902%	4	741	-85.815%
2026-04-22	77.4800	77.4800	74.5500	74.8700	+0.835%	52	738	-86.510%
2026-04-21	71.5000	74.3200	71.1300	74.2500	+0.338%	95	725	-86.397%
2026-04-20	74.0000	74.0000	74.0000	74.0000	+2.778%	1	725	-86.351%
2026-04-17	71.5000	72.0000	70.0000	72.0000	+8.761%	4	724	-85.972%
2026-04-16	64.2300	66.2000	64.2300	66.2000	+5.079%	7	722	-84.743%
2026-04-15	63.0000	63.0000	63.0000	63.0000	-7.353%	1	722	-83.968%
2026-04-14	62.0000	69.5000	62.0000	68.0000	+22.877%	13	723	-85.147%
2026-04-13	53.0000	55.3400	53.0000	55.3400	+8.510%	22	721	-81.749%
2026-04-10	46.5000	52.4000	46.5000	51.0000	+38.587%	296	701	-80.196%
2026-04-09	36.8000	36.8000	36.8000	36.8000	-0.487%	1	420	-72.554%
2026-04-08	33.4800	36.9800	33.4800	36.9800	+33.986%	5	421	-72.688%
2026-04-01	27.6000	27.6000	27.6000	27.6000	+14.523%	1	420	-63.406%
2026-03-31	24.1000	24.1000	24.1000	24.1000	+20.500%	10	419	-58.091%
2026-03-30	24.0000	24.0000	20.0000	20.0000	-19.028%	12	419	-49.500%
2026-03-27	24.7000	24.7000	24.7000	24.7000	-0.803%	1	417	-59.109%
2026-03-26	30.0000	30.0000	24.9000	24.9000	-30.017%	3	416	-59.438%
2026-03-25	36.7000	36.7000	35.5800	35.5800	+4.647%	7	416	-71.613%
2026-03-24	34.0000	34.0000	34.0000	34.0000	+14.865%	1	414	-70.294%
2026-03-23	29.6000	29.6000	29.6000	29.6000	+9.630%	1	414	-65.878%
2026-03-17	27.0000	27.0000	27.0000	27.0000	+8.871%	10	413	-62.593%
2026-03-11	24.8000	24.8000	24.8000	24.8000	-9.949%	2	409	-59.274%
2026-03-10	25.5000	27.5600	25.5000	27.5400	+26.330%	7	411	-63.326%
2026-03-09	19.5800	21.8000	19.5800	21.8000	-8.326%	4	412	-53.670%
2026-03-06	23.7800	23.7800	23.7800	23.7800	-9.306%	1	414	-57.527%
2026-03-05	26.2200	26.2200	26.2200	26.2200	+9.707%	5	414	-61.480%
2026-03-04	23.9000	23.9000	23.9000	23.9000	-10.386%	5	414	-57.741%
2026-03-02	29.7000	29.7000	26.6700	26.6700	-9.100%	271	265	-62.130%
2026-02-26	30.5000	30.5000	29.3400	29.3400	-23.093%	14	173	-65.576%
2026-02-25	38.1500	38.1500	38.1500	38.1500	+1.733%	1	173	-73.526%
2026-02-20	37.8000	37.8000	37.5000	37.5000	+10.783%	13	173	-73.067%
2026-02-19	33.8500	33.8500	33.8500	33.8500	-12.735%	1	173	-70.162%
2026-02-18	41.2000	41.2000	38.7900	38.7900	-0.920%	22	172	-73.962%
2026-02-17	39.1400	39.1500	39.1400	39.1500	+7.555%	2	166	-74.202%
2026-02-13	36.4000	36.4000	36.4000	36.4000	+4.538%	1	166	-72.253%
2026-02-12	37.3500	37.3500	34.8200	34.8200	-14.866%	2	166	-70.994%
2026-02-11	40.9000	40.9000	40.9000	40.9000	-4.551%	1	164	-75.306%
2026-02-10	42.8500	42.8500	42.8500	42.8500	-13.783%	1	164	-76.429%
2026-02-09	49.7000	49.7000	49.7000	49.7000	+7.459%	1	164	-79.678%
2026-02-06	47.7500	47.7500	46.2500	46.2500	+5.114%	6	164	-78.162%
2026-02-05	44.0000	44.0000	44.0000	44.0000	+12.821%	3	164	-77.045%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-11.745%	3	167	-74.103%
2026-02-03	44.1900	44.1900	44.1900	44.1900	+5.591%	2	164	-77.144%
2026-01-30	47.0000	47.0000	41.8500	41.8500	-5.530%	2	164	-75.866%
2026-01-29	40.7000	44.3000	40.7000	44.3000	-30.943%	4	163	-77.201%
2026-01-28	64.2800	64.4000	58.0000	64.1500	+9.173%	29	161	-84.256%
2026-01-27	58.0000	58.7600	58.0000	58.7600	+46.900%	11	148	-82.811%
2026-01-22	36.1300	40.0000	36.1300	40.0000	-19.192%	7	138	-74.750%
2026-01-21	47.3000	49.5000	47.3000	49.5000	-1.178%	3	134	-79.596%
2026-01-20	51.7200	51.7200	50.0900	50.0900	-0.318%	4	134	-79.836%
2026-01-12	50.2500	50.2500	50.2500	50.2500	+21.084%	1	133	-79.900%
2026-01-08	41.5000	41.5000	41.5000	41.5000	+7.792%	2	132	-75.663%
2025-12-18	38.5000	38.5000	38.5000	38.5000	-4.703%	1	132	-73.766%
2025-12-17	41.0000	41.0000	38.0000	40.4000	-17.382%	8	132	-75.000%
2025-12-16	48.9000	48.9000	48.9000	48.9000	-8.598%	1	136	-79.346%
2025-12-12	53.5000	53.5000	53.5000	53.5000	-25.498%	1	135	-81.121%
2025-12-11	71.8100	71.8100	71.8100	71.8100	+3.877%	1	134	-85.935%
2025-12-10	69.6500	69.7000	69.1300	69.1300	+0.626%	101	135	-85.390%
2025-12-08	68.7000	68.7000	68.7000	68.7000	+9.482%	3	34	-85.298%
2025-12-05	62.7500	62.7500	62.7500	62.7500	+10.088%	7	32	-83.904%
2025-12-04	57.0000	57.0000	57.0000	57.0000	+2.518%	2	32	-82.281%
2025-12-02	59.0000	59.0000	55.6000	55.6000	-23.310%	5	32	-81.835%
2025-11-28	72.5600	72.5600	72.5000	72.5000	+7.967%	2	27	-86.069%
2025-11-25	69.8000	69.8000	67.1500	67.1500	+3.212%	4	27	-84.959%
2025-11-24	64.6300	65.0600	64.6300	65.0600	+35.542%	2	25	-84.476%
2025-11-21	48.0000	48.0000	48.0000	48.0000	-16.955%	4	24	-78.958%
2025-11-19	57.8000	57.8000	57.8000	57.8000	-0.345%	1	23	-82.526%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-10.728%	1	23	-82.586%
2025-11-17	64.9700	64.9700	64.9700	64.9700	+15.605%	1	22	-84.454%
2025-11-14	56.2000	56.2000	56.2000	56.2000	-26.256%	1	23	-82.028%
2025-11-10	75.1800	76.2100	75.1800	76.2100	-3.287%	17	23	-86.747%
2025-11-05	77.5000	81.0000	77.5000	78.8000	+10.210%	5	16	-87.183%
2025-11-03	71.5000	71.5000	71.5000	71.5000	-7.143%	1	10	-85.874%
2025-10-31	75.6000	77.0000	75.6000	77.0000	+6.104%	4	10	-86.883%
2025-10-30	72.5700	72.5700	72.5700	72.5700	+1.639%	1	6	-86.082%
2025-10-29	73.5000	73.5000	71.4000	71.4000	0.000%	5	0	-85.854%