Dark

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

EOD

Jul 2, 2026

40.68-15.250%(-7.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	48.6800	48.6800	40.5000	40.6800	-15.250%	5	804	0.000%
2026-07-01	42.1000	48.1600	42.1000	48.0000	-3.030%	15	804	-15.250%
2026-06-30	45.4000	49.5300	45.4000	49.5000	+20.879%	7	795	-17.818%
2026-06-29	39.3000	40.9500	37.0000	40.9500	-2.267%	10	793	-0.659%
2026-06-26	46.0000	46.0000	41.9000	41.9000	-16.200%	3	795	-2.912%
2026-06-25	50.0000	51.0000	50.0000	50.0000	-1.961%	4	794	-18.640%
2026-06-24	45.5000	51.0000	44.7300	51.0000	+14.196%	4	790	-20.235%
2026-06-23	46.2000	48.0000	44.6600	44.6600	-11.442%	3	789	-8.912%
2026-06-22	51.5700	51.9000	50.4300	50.4300	-9.152%	12	789	-19.334%
2026-06-18	55.5100	55.5100	55.5100	55.5100	-6.074%	1	777	-26.716%
2026-06-17	63.8200	63.8200	59.1000	59.1000	-5.591%	7	777	-31.168%
2026-06-16	62.6000	62.6000	62.6000	62.6000	-9.249%	2	775	-35.016%
2026-06-15	68.8000	68.9800	68.8000	68.9800	+2.878%	3	777	-41.026%
2026-06-12	67.0500	67.0500	67.0500	67.0500	+44.349%	2	780	-39.329%
2026-06-09	60.6000	62.0000	46.0000	46.4500	-20.869%	10	780	-12.422%
2026-06-05	63.2000	63.2000	58.7000	58.7000	-27.531%	7	782	-30.698%
2026-06-04	73.2000	81.0000	73.2000	81.0000	-20.039%	5	779	-49.778%
2026-06-03	110.0000	110.0000	94.0000	101.3000	-8.648%	264	779	-59.842%
2026-06-02	102.6500	111.2800	102.6500	110.8900	+45.506%	42	776	-63.315%
2026-06-01	68.5000	76.2500	68.5000	76.2100	+42.983%	32	790	-46.621%
2026-05-29	52.4500	54.4300	52.4500	53.3000	+18.444%	3	798	-23.677%
2026-05-28	41.6000	45.1800	41.6000	45.0000	-6.832%	7	797	-9.600%
2026-05-27	50.9200	50.9200	48.3000	48.3000	-9.449%	2	798	-15.776%
2026-05-26	53.3400	53.3400	53.3400	53.3400	+6.382%	1	797	-23.735%
2026-05-22	50.3000	50.6000	50.0500	50.1400	+31.947%	12	796	-18.867%
2026-05-18	40.7000	40.7000	37.2100	38.0000	-20.335%	7	796	+7.053%
2026-05-15	51.1000	51.1000	47.7000	47.7000	-11.667%	5	796	-14.717%
2026-05-14	50.8000	56.3400	50.8000	54.0000	+5.882%	5	793	-24.667%
2026-05-12	50.7000	51.0000	48.5000	51.0000	-11.335%	5	787	-20.235%
2026-05-11	54.5000	57.5200	54.5000	57.5200	+4.582%	5	787	-29.277%
2026-05-08	60.3000	60.3000	55.0000	55.0000	-4.959%	4	790	-26.036%
2026-05-07	61.4500	61.4500	55.7000	57.8700	-20.726%	20	786	-29.705%
2026-05-06	77.6000	77.6000	68.3500	73.0000	-2.276%	12	767	-44.274%
2026-05-04	75.0000	76.0000	74.7000	74.7000	-4.120%	3	762	-45.542%
2026-05-01	77.9100	77.9100	77.9100	77.9100	+19.311%	1	765	-47.786%
2026-04-30	65.3000	65.3000	65.3000	65.3000	+29.307%	2	765	-37.703%
2026-04-29	52.4000	52.4000	50.5000	50.5000	+4.555%	2	767	-19.446%
2026-04-28	64.0000	64.0000	46.9900	48.3000	-42.328%	15	766	-15.776%
2026-04-27	74.0000	83.7500	74.0000	83.7500	+6.552%	8	763	-51.427%
2026-04-24	76.4000	79.9900	75.5200	78.6000	+10.393%	26	762	-48.244%
2026-04-23	76.9000	76.9000	71.2000	71.2000	-4.902%	4	741	-42.865%
2026-04-22	77.4800	77.4800	74.5500	74.8700	+0.835%	52	738	-45.666%
2026-04-21	71.5000	74.3200	71.1300	74.2500	+0.338%	95	725	-45.212%
2026-04-20	74.0000	74.0000	74.0000	74.0000	+2.778%	1	725	-45.027%
2026-04-17	71.5000	72.0000	70.0000	72.0000	+8.761%	4	724	-43.500%
2026-04-16	64.2300	66.2000	64.2300	66.2000	+5.079%	7	722	-38.550%
2026-04-15	63.0000	63.0000	63.0000	63.0000	-7.353%	1	722	-35.429%
2026-04-14	62.0000	69.5000	62.0000	68.0000	+22.877%	13	723	-40.176%
2026-04-13	53.0000	55.3400	53.0000	55.3400	+8.510%	22	721	-26.491%
2026-04-10	46.5000	52.4000	46.5000	51.0000	+38.587%	296	701	-20.235%
2026-04-09	36.8000	36.8000	36.8000	36.8000	-0.487%	1	420	+10.543%
2026-04-08	33.4800	36.9800	33.4800	36.9800	+33.986%	5	421	+10.005%
2026-04-01	27.6000	27.6000	27.6000	27.6000	+14.523%	1	420	+47.391%
2026-03-31	24.1000	24.1000	24.1000	24.1000	+20.500%	10	419	+68.797%
2026-03-30	24.0000	24.0000	20.0000	20.0000	-19.028%	12	419	+103.400%
2026-03-27	24.7000	24.7000	24.7000	24.7000	-0.803%	1	417	+64.696%
2026-03-26	30.0000	30.0000	24.9000	24.9000	-30.017%	3	416	+63.373%
2026-03-25	36.7000	36.7000	35.5800	35.5800	+4.647%	7	416	+14.334%
2026-03-24	34.0000	34.0000	34.0000	34.0000	+14.865%	1	414	+19.647%
2026-03-23	29.6000	29.6000	29.6000	29.6000	+9.630%	1	414	+37.432%
2026-03-17	27.0000	27.0000	27.0000	27.0000	+8.871%	10	413	+50.667%
2026-03-11	24.8000	24.8000	24.8000	24.8000	-9.949%	2	409	+64.032%
2026-03-10	25.5000	27.5600	25.5000	27.5400	+26.330%	7	411	+47.712%
2026-03-09	19.5800	21.8000	19.5800	21.8000	-8.326%	4	412	+86.606%
2026-03-06	23.7800	23.7800	23.7800	23.7800	-9.306%	1	414	+71.068%
2026-03-05	26.2200	26.2200	26.2200	26.2200	+9.707%	5	414	+55.149%
2026-03-04	23.9000	23.9000	23.9000	23.9000	-10.386%	5	414	+70.209%
2026-03-02	29.7000	29.7000	26.6700	26.6700	-9.100%	271	265	+52.531%
2026-02-26	30.5000	30.5000	29.3400	29.3400	-23.093%	14	173	+38.650%
2026-02-25	38.1500	38.1500	38.1500	38.1500	+1.733%	1	173	+6.632%
2026-02-20	37.8000	37.8000	37.5000	37.5000	+10.783%	13	173	+8.480%
2026-02-19	33.8500	33.8500	33.8500	33.8500	-12.735%	1	173	+20.177%
2026-02-18	41.2000	41.2000	38.7900	38.7900	-0.920%	22	172	+4.872%
2026-02-17	39.1400	39.1500	39.1400	39.1500	+7.555%	2	166	+3.908%
2026-02-13	36.4000	36.4000	36.4000	36.4000	+4.538%	1	166	+11.758%
2026-02-12	37.3500	37.3500	34.8200	34.8200	-14.866%	2	166	+16.829%
2026-02-11	40.9000	40.9000	40.9000	40.9000	-4.551%	1	164	-0.538%
2026-02-10	42.8500	42.8500	42.8500	42.8500	-13.783%	1	164	-5.064%
2026-02-09	49.7000	49.7000	49.7000	49.7000	+7.459%	1	164	-18.149%
2026-02-06	47.7500	47.7500	46.2500	46.2500	+5.114%	6	164	-12.043%
2026-02-05	44.0000	44.0000	44.0000	44.0000	+12.821%	3	164	-7.545%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-11.745%	3	167	+4.308%
2026-02-03	44.1900	44.1900	44.1900	44.1900	+5.591%	2	164	-7.943%
2026-01-30	47.0000	47.0000	41.8500	41.8500	-5.530%	2	164	-2.796%
2026-01-29	40.7000	44.3000	40.7000	44.3000	-30.943%	4	163	-8.172%
2026-01-28	64.2800	64.4000	58.0000	64.1500	+9.173%	29	161	-36.586%
2026-01-27	58.0000	58.7600	58.0000	58.7600	+46.900%	11	148	-30.769%
2026-01-22	36.1300	40.0000	36.1300	40.0000	-19.192%	7	138	+1.700%
2026-01-21	47.3000	49.5000	47.3000	49.5000	-1.178%	3	134	-17.818%
2026-01-20	51.7200	51.7200	50.0900	50.0900	-0.318%	4	134	-18.786%
2026-01-12	50.2500	50.2500	50.2500	50.2500	+21.084%	1	133	-19.045%
2026-01-08	41.5000	41.5000	41.5000	41.5000	+7.792%	2	132	-1.976%
2025-12-18	38.5000	38.5000	38.5000	38.5000	-4.703%	1	132	+5.662%
2025-12-17	41.0000	41.0000	38.0000	40.4000	-17.382%	8	132	+0.693%
2025-12-16	48.9000	48.9000	48.9000	48.9000	-8.598%	1	136	-16.810%
2025-12-12	53.5000	53.5000	53.5000	53.5000	-25.498%	1	135	-23.963%
2025-12-11	71.8100	71.8100	71.8100	71.8100	+3.877%	1	134	-43.351%
2025-12-10	69.6500	69.7000	69.1300	69.1300	+0.626%	101	135	-41.154%
2025-12-08	68.7000	68.7000	68.7000	68.7000	+9.482%	3	34	-40.786%
2025-12-05	62.7500	62.7500	62.7500	62.7500	+10.088%	7	32	-35.171%
2025-12-04	57.0000	57.0000	57.0000	57.0000	+2.518%	2	32	-28.632%
2025-12-02	59.0000	59.0000	55.6000	55.6000	-23.310%	5	32	-26.835%
2025-11-28	72.5600	72.5600	72.5000	72.5000	+7.967%	2	27	-43.890%
2025-11-25	69.8000	69.8000	67.1500	67.1500	+3.212%	4	27	-39.419%
2025-11-24	64.6300	65.0600	64.6300	65.0600	+35.542%	2	25	-37.473%
2025-11-21	48.0000	48.0000	48.0000	48.0000	-16.955%	4	24	-15.250%
2025-11-19	57.8000	57.8000	57.8000	57.8000	-0.345%	1	23	-29.619%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-10.728%	1	23	-29.862%
2025-11-17	64.9700	64.9700	64.9700	64.9700	+15.605%	1	22	-37.386%
2025-11-14	56.2000	56.2000	56.2000	56.2000	-26.256%	1	23	-27.616%
2025-11-10	75.1800	76.2100	75.1800	76.2100	-3.287%	17	23	-46.621%
2025-11-05	77.5000	81.0000	77.5000	78.8000	+10.210%	5	16	-48.376%
2025-11-03	71.5000	71.5000	71.5000	71.5000	-7.143%	1	10	-43.105%
2025-10-31	75.6000	77.0000	75.6000	77.0000	+6.104%	4	10	-47.169%
2025-10-30	72.5700	72.5700	72.5700	72.5700	+1.639%	1	6	-43.944%
2025-10-29	73.5000	73.5000	71.4000	71.4000	0.000%	5	0	-43.025%