Dark

CLS20270115C520
CLS Jan 15 2027 520.00 Call (CLS270115C00520000)
option OPRA

EOD

Aug 19, 2026

10.60-45.361%(-8.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.6000	10.6000	10.6000	10.6000	-45.361%	2	131	0.000%
2026-08-17	19.2000	19.6000	19.2000	19.4000	-0.513%	13	131	-45.361%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-33.606%	6	122	-45.641%
2026-07-29	30.5000	30.5000	29.2000	29.3700	+5.914%	7	122	-63.909%
2026-07-28	27.7300	27.7300	27.7300	27.7300	+9.475%	1	128	-61.774%
2026-07-24	25.3300	25.3300	25.3300	25.3300	-22.301%	1	130	-58.152%
2026-07-22	32.6000	32.6000	32.6000	32.6000	+41.064%	2	130	-67.485%
2026-07-17	19.7800	23.5000	19.7800	23.1100	-25.452%	19	131	-54.132%
2026-07-15	32.0600	32.0600	31.0000	31.0000	-29.224%	4	131	-65.806%
2026-07-09	43.8000	43.8000	43.8000	43.8000	+1.624%	1	129	-75.799%
2026-06-23	43.1000	43.1000	43.1000	43.1000	-23.852%	1	129	-75.406%
2026-06-18	55.9800	56.6000	55.9800	56.6000	-1.736%	8	136	-81.272%
2026-06-16	57.6000	57.6000	57.6000	57.6000	-11.792%	1	136	-81.597%
2026-06-15	63.9000	65.3000	63.9000	65.3000	+7.401%	4	136	-83.767%
2026-06-12	60.7000	60.8000	60.7000	60.8000	+20.779%	3	140	-82.566%
2026-06-10	50.3400	50.3400	50.3400	50.3400	-1.680%	1	139	-78.943%
2026-06-09	51.2000	51.2000	51.2000	51.2000	-29.863%	1	140	-79.297%
2026-06-04	68.8100	73.0000	68.8100	73.0000	-21.505%	3	141	-85.479%
2026-06-03	97.0000	97.0000	93.0000	93.0000	-10.637%	2	142	-88.602%
2026-06-02	92.2000	104.1500	92.2000	104.0700	+73.421%	43	142	-89.815%
2026-06-01	59.4000	60.0100	59.4000	60.0100	+25.544%	2	178	-82.336%
2026-05-26	47.8000	47.8000	47.8000	47.8000	+10.648%	4	179	-77.824%
2026-05-22	43.2000	43.2000	43.2000	43.2000	+2.370%	3	176	-75.463%
2026-05-20	42.2000	42.2000	42.2000	42.2000	+12.234%	1	176	-74.882%
2026-05-19	37.6000	37.6000	37.6000	37.6000	+4.011%	2	176	-71.809%
2026-05-18	36.1500	36.1500	36.1500	36.1500	-23.815%	1	176	-70.678%
2026-05-13	44.1000	47.4500	44.1000	47.4500	-6.410%	6	176	-77.661%
2026-05-11	49.8000	50.7000	49.8000	50.7000	+4.860%	2	172	-79.093%
2026-05-08	48.3500	48.3500	48.3500	48.3500	-8.774%	1	171	-78.077%
2026-05-07	57.5000	60.1000	53.0000	53.0000	-21.248%	6	171	-80.000%
2026-05-06	66.3000	67.3000	65.9000	67.3000	-3.857%	15	170	-84.250%
2026-05-05	70.0000	70.0000	70.0000	70.0000	+1.156%	2	158	-84.857%
2026-05-04	70.1800	70.1800	69.2000	69.2000	-5.645%	3	158	-84.682%
2026-05-01	72.0000	74.3300	71.6400	73.3400	+21.827%	13	155	-85.547%
2026-04-30	60.2000	60.2000	60.2000	60.2000	+36.818%	1	155	-82.392%
2026-04-28	44.0000	47.6000	44.0000	44.0000	-43.590%	32	155	-75.909%
2026-04-27	75.7000	78.0000	70.5500	78.0000	+1.036%	8	177	-86.410%
2026-04-24	77.2000	77.2000	77.2000	77.2000	+18.405%	1	180	-86.269%
2026-04-23	72.4500	72.4500	65.1900	65.2000	-6.281%	127	180	-83.742%
2026-04-22	69.7500	69.7500	69.5700	69.5700	+0.972%	27	229	-84.764%
2026-04-21	68.0000	69.0800	68.0000	68.9000	+5.063%	74	166	-84.615%
2026-04-17	65.5800	65.5800	65.5800	65.5800	+6.895%	1	166	-83.837%
2026-04-16	61.3500	61.5500	61.3500	61.3500	+3.109%	20	166	-82.722%
2026-04-15	60.0000	62.5000	59.5000	59.5000	-4.678%	6	146	-82.185%
2026-04-14	59.1000	62.4200	59.0000	62.4200	+17.552%	9	148	-83.018%
2026-04-13	46.1000	53.1000	46.1000	53.1000	+12.979%	2	140	-80.038%
2026-04-10	42.6700	47.0000	42.6700	47.0000	+79.526%	2	141	-77.447%
2026-04-07	26.3700	26.3700	26.1800	26.1800	+13.579%	2	141	-59.511%
2026-03-20	23.0500	23.0500	23.0500	23.0500	+1.542%	1	141	-54.013%
2026-03-05	22.7000	22.7000	22.7000	22.7000	+3.182%	1	141	-53.304%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-0.091%	5	142	-51.818%
2026-03-03	21.9000	22.7000	21.9000	22.0200	-21.357%	8	147	-51.862%
2026-02-26	28.0000	28.0000	28.0000	28.0000	-19.424%	5	151	-62.143%
2026-02-17	34.7500	34.7500	34.7500	34.7500	+3.731%	1	146	-69.496%
2026-02-13	33.5000	33.5000	33.5000	33.5000	-3.929%	100	47	-68.358%
2026-02-12	34.8700	34.8700	34.8700	34.8700	-27.050%	1	47	-69.601%
2026-02-09	46.0000	47.8000	46.0000	47.8000	+19.590%	2	46	-77.824%
2026-02-05	42.0000	42.0000	39.9700	39.9700	+9.208%	7	44	-73.480%
2026-02-02	36.6000	36.6000	36.6000	36.6000	-4.439%	4	37	-71.038%
2026-01-30	42.1400	44.3100	38.3000	38.3000	-3.648%	6	33	-72.324%
2026-01-29	52.1900	52.1900	39.5600	39.7500	-33.750%	8	32	-73.333%
2026-01-28	55.4700	60.1500	53.8900	60.0000	+28.949%	26	30	-82.333%
2026-01-27	46.5300	46.5300	46.5300	46.5300	+9.482%	1	24	-77.219%
2026-01-23	35.5000	42.5000	35.5000	42.5000	+23.475%	2	23	-75.059%
2026-01-22	34.4200	34.4200	34.4200	34.4200	-29.755%	1	22	-69.204%
2026-01-16	46.0000	49.0000	45.0000	49.0000	+6.522%	3	23	-78.367%
2026-01-14	46.0000	46.0000	46.0000	46.0000	-16.968%	1	23	-76.957%
2026-01-13	48.0000	55.5000	48.0000	55.4000	+17.872%	12	23	-80.866%
2026-01-12	43.2500	47.0000	43.2500	47.0000	+6.818%	6	13	-77.447%
2026-01-09	44.0000	44.0000	44.0000	44.0000	+8.481%	1	9	-75.909%
2026-01-08	40.5600	40.5600	40.5600	40.5600	+9.267%	1	10	-73.866%
2026-01-06	37.1200	37.1200	37.1200	37.1200	-9.463%	1	10	-71.444%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+13.072%	1	10	-74.146%
2025-12-18	36.2600	36.2600	36.2600	36.2600	-44.043%	1	11	-70.767%
2025-12-08	65.0000	65.0000	64.8000	64.8000	+16.968%	3	10	-83.642%
2025-12-02	55.4000	55.4000	55.4000	55.4000	-10.789%	1	8	-80.866%
2025-11-25	62.1000	62.1000	62.1000	62.1000	+19.423%	1	8	-82.931%
2025-11-20	64.8900	64.8900	52.0000	52.0000	-16.933%	5	9	-79.615%
2025-11-19	62.6000	62.6000	62.6000	62.6000	+0.951%	2	10	-83.067%
2025-11-13	62.0000	62.0100	62.0000	62.0100	-5.731%	2	10	-82.906%
2025-11-06	65.7800	65.7800	65.7800	65.7800	-14.349%	4	8	-83.886%
2025-11-05	76.8000	76.8000	76.8000	76.8000	+9.620%	2	4	-86.198%
2025-11-03	70.0600	70.0600	70.0600	70.0600	+0.086%	2	2	-84.870%
2025-10-29	70.0000	70.0000	70.0000	70.0000	0.000%	2	2	-84.857%