Dark

CLS20270115C530
CLS Jan 15 2027 530.00 Call (CLS270115C00530000)
option OPRA

EOD

Aug 20, 2026

9.12-28.471%(-3.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.1200	9.1200	9.1200	9.1200	-28.471%	1	1,182	0.000%
2026-08-18	12.7500	12.7500	12.7500	12.7500	-32.859%	1	1,182	-28.471%
2026-08-17	18.9900	18.9900	18.9900	18.9900	+1.011%	1	1,182	-51.975%
2026-08-14	19.5000	19.8000	18.8000	18.8000	-1.053%	4	1,183	-51.489%
2026-08-12	16.1000	19.0000	16.1000	19.0000	+22.581%	19	1,184	-52.000%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-20.472%	1	1,168	-41.161%
2026-08-10	19.4900	19.4900	19.4900	19.4900	+8.640%	1	1,169	-53.207%
2026-08-06	18.5000	19.8000	17.9400	17.9400	-52.071%	8	1,169	-49.164%
2026-08-04	37.4300	37.4300	37.4300	37.4300	+39.873%	1	1,172	-75.635%
2026-08-03	19.9000	26.7600	19.9000	26.7600	+3.922%	5	1,172	-65.919%
2026-07-31	27.0000	28.5000	25.7500	25.7500	-7.040%	12	1,175	-64.583%
2026-07-28	25.0000	27.7000	25.0000	27.7000	+28.241%	2	1,187	-67.076%
2026-07-27	20.9000	21.6000	20.0000	21.6000	-7.296%	17	1,187	-57.778%
2026-07-16	23.3000	23.3000	23.3000	23.3000	-47.956%	3	1,203	-60.858%
2026-07-09	44.7700	44.7700	44.7700	44.7700	+8.665%	3	1,203	-79.629%
2026-07-08	38.6300	41.2000	36.3000	41.2000	-1.905%	96	1,203	-77.864%
2026-07-06	41.8000	42.0000	40.8000	42.0000	-5.106%	8	1,201	-78.286%
2026-06-30	43.3300	44.2600	43.3300	44.2600	+35.850%	2	1,208	-79.394%
2026-06-29	32.5800	32.5800	32.5800	32.5800	-23.341%	1	1,210	-72.007%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+4.448%	1	1,211	-78.541%
2026-06-23	41.1700	41.1700	40.0000	40.6900	-19.202%	5	1,211	-77.587%
2026-06-22	48.5000	50.3600	46.5300	50.3600	-0.277%	3	1,211	-81.890%
2026-06-18	52.0000	52.0100	50.5000	50.5000	-8.762%	7	1,218	-81.941%
2026-06-16	62.8800	62.8800	55.3500	55.3500	-10.292%	3	1,218	-83.523%
2026-06-15	61.7000	61.7000	61.7000	61.7000	+41.514%	1	1,218	-85.219%
2026-06-09	55.1600	55.1600	43.6000	43.6000	-22.282%	7	1,219	-79.083%
2026-06-08	55.0000	57.0000	54.1000	56.1000	+7.266%	10	1,218	-83.743%
2026-06-05	52.3000	52.3000	52.3000	52.3000	-29.324%	1	1,226	-82.562%
2026-06-04	74.0000	75.0000	65.4000	74.0000	-12.941%	60	1,227	-87.676%
2026-06-03	85.0000	85.0000	85.0000	85.0000	-15.716%	1	1,232	-89.271%
2026-06-02	85.8900	100.8500	85.8900	100.8500	+44.071%	19	1,232	-90.957%
2026-06-01	60.1400	70.0000	60.1400	70.0000	+40.000%	13	1,242	-86.971%
2026-05-29	51.8000	51.8000	50.0000	50.0000	+31.579%	6	1,252	-81.760%
2026-05-28	38.0000	38.0000	38.0000	38.0000	-11.894%	2	1,251	-76.000%
2026-05-27	43.1400	43.1400	42.5800	43.1300	-6.239%	4	1,253	-78.855%
2026-05-26	46.0000	46.0000	46.0000	46.0000	+11.380%	1	1,253	-80.174%
2026-05-22	38.0000	41.3000	37.5000	41.3000	+3.509%	6	1,248	-77.918%
2026-05-20	39.9000	39.9000	39.9000	39.9000	+15.988%	1	1,248	-77.143%
2026-05-19	30.5400	34.4000	30.5400	34.4000	+3.927%	2	1,247	-73.488%
2026-05-18	33.1000	33.1000	33.1000	33.1000	-20.241%	5	1,247	-72.447%
2026-05-15	41.5000	41.5000	41.5000	41.5000	-13.721%	1	1,247	-78.024%
2026-05-14	46.5000	48.1000	46.5000	48.1000	+13.981%	11	1,247	-81.040%
2026-05-13	42.2000	42.2000	42.2000	42.2000	-5.804%	4	1,240	-78.389%
2026-05-12	45.0000	45.0000	44.8000	44.8000	-12.500%	2	1,240	-79.643%
2026-05-11	44.7000	51.2000	44.7000	51.2000	+6.224%	3	1,240	-82.188%
2026-05-08	48.2000	48.2000	48.2000	48.2000	-5.118%	1	1,240	-81.079%
2026-05-07	55.0000	56.5000	50.7000	50.8000	-21.362%	10	1,239	-82.047%
2026-05-06	61.9000	64.6000	61.4500	64.6000	-8.499%	10	1,235	-85.882%
2026-05-05	68.2500	70.6000	68.2500	70.6000	+0.355%	3	1,226	-87.082%
2026-05-04	63.3600	70.5000	63.3600	70.3500	+2.253%	5	1,228	-87.036%
2026-05-01	68.0000	68.8000	67.9600	68.8000	+19.093%	3	1,225	-86.744%
2026-04-30	60.2000	60.2000	57.7700	57.7700	+30.406%	13	1,225	-84.213%
2026-04-29	44.3000	44.3000	44.3000	44.3000	+0.454%	1	1,226	-79.413%
2026-04-28	56.0000	56.6500	40.8000	44.1000	-41.512%	12	1,227	-79.320%
2026-04-27	71.8000	75.4000	71.8000	75.4000	+16.718%	8	1,225	-87.905%
2026-04-23	64.6000	64.6000	64.6000	64.6000	-7.977%	4	1,226	-85.882%
2026-04-22	70.0500	70.2000	70.0500	70.2000	+10.169%	3	1,226	-87.009%
2026-04-21	65.5000	65.5000	63.7100	63.7200	-4.896%	21	1,207	-85.687%
2026-04-20	67.0000	67.0000	67.0000	67.0000	+6.013%	1	1,207	-86.388%
2026-04-17	62.2000	64.5000	62.0000	63.2000	+8.034%	11	1,208	-85.570%
2026-04-15	60.2000	60.2000	56.7000	58.5000	-5.645%	12	1,204	-84.410%
2026-04-14	51.9000	62.0600	51.9000	62.0000	+23.016%	61	1,202	-85.290%
2026-04-13	49.0000	50.4000	49.0000	50.4000	+13.693%	13	1,155	-81.905%
2026-04-10	45.4000	45.8000	44.3300	44.3300	+38.315%	249	1,165	-79.427%
2026-04-09	31.6000	32.0500	31.6000	32.0500	+0.565%	375	939	-71.544%
2026-04-08	30.0600	31.8700	30.0600	31.8700	+25.968%	181	596	-71.384%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-0.823%	1	427	-63.953%
2026-04-01	25.7500	25.7500	25.5100	25.5100	+18.651%	9	427	-64.249%
2026-03-31	18.5000	21.5000	18.5000	21.5000	+22.507%	3	429	-57.581%
2026-03-30	18.9500	18.9500	17.3300	17.5500	-25.000%	9	430	-48.034%
2026-03-27	23.2000	23.4000	23.2000	23.4000	-26.761%	2	431	-61.026%
2026-03-25	31.9500	31.9500	31.9500	31.9500	+31.211%	4	431	-71.455%
2026-03-23	24.3500	24.3500	24.3500	24.3500	+6.798%	4	427	-62.546%
2026-03-20	22.8000	22.8000	22.8000	22.8000	+5.850%	1	427	-60.000%
2026-03-11	21.5400	21.5400	21.5400	21.5400	-2.091%	1	427	-57.660%
2026-03-10	22.0000	22.0000	22.0000	22.0000	+19.565%	1	428	-58.545%
2026-03-09	17.2400	18.4000	17.2400	18.4000	-15.596%	3	428	-50.435%
2026-03-03	21.0000	21.8000	21.0000	21.8000	-5.217%	5	426	-58.165%
2026-03-02	23.0000	23.0000	23.0000	23.0000	-14.815%	2	427	-60.348%
2026-02-26	26.6400	27.0000	26.6400	27.0000	-19.881%	2	427	-66.222%
2026-02-25	33.7000	33.7000	33.7000	33.7000	-7.060%	10	427	-72.938%
2026-02-24	36.2600	36.2600	36.2600	36.2600	+16.592%	2	427	-74.848%
2026-02-19	31.1000	31.1000	31.1000	31.1000	-10.375%	1	427	-70.675%
2026-02-18	35.5000	35.5000	34.7000	34.7000	+5.152%	15	427	-73.718%
2026-02-17	33.0000	33.0000	33.0000	33.0000	+1.538%	1	423	-72.364%
2026-02-13	33.3800	33.3800	32.5000	32.5000	+4.839%	253	331	-71.938%
2026-02-12	34.0000	34.0000	31.0000	31.0000	-26.973%	507	331	-70.581%
2026-02-06	43.5000	43.5000	42.4500	42.4500	+6.125%	12	170	-78.516%
2026-02-05	40.0000	40.0000	40.0000	40.0000	+19.796%	2	165	-77.200%
2026-02-04	30.0000	34.0000	30.0000	33.3900	-7.250%	5	165	-72.686%
2026-02-03	36.0000	36.0000	36.0000	36.0000	-2.518%	10	165	-74.667%
2026-02-02	37.7100	37.7100	36.9300	36.9300	-0.458%	16	165	-75.305%
2026-01-30	37.0000	37.1000	37.0000	37.1000	-7.250%	2	173	-75.418%
2026-01-29	46.0300	46.0300	37.1700	40.0000	-31.741%	19	175	-77.200%
2026-01-28	54.7500	58.6000	52.7700	58.6000	+13.127%	18	165	-84.437%
2026-01-27	53.2500	53.2500	51.8000	51.8000	+16.117%	4	148	-82.394%
2026-01-26	44.4200	44.6100	43.4000	44.6100	+5.711%	7	150	-79.556%
2026-01-21	42.2000	42.2000	42.2000	42.2000	-0.589%	1	143	-78.389%
2026-01-20	42.4500	42.4500	42.4500	42.4500	-3.523%	1	143	-78.516%
2026-01-16	42.1500	44.0000	42.1500	44.0000	-8.199%	2	145	-79.273%
2026-01-15	47.9300	47.9300	47.9300	47.9300	+3.297%	1	145	-80.972%
2026-01-14	46.1000	46.8000	44.8000	46.4000	-11.954%	7	144	-80.345%
2026-01-13	49.3700	53.5000	49.3700	52.7000	+16.851%	20	143	-82.694%
2026-01-12	42.8000	45.1000	42.8000	45.1000	+21.892%	4	128	-79.778%
2026-01-08	37.0000	37.0000	37.0000	37.0000	+7.746%	1	128	-75.351%
2026-01-06	34.3400	34.3400	34.3400	34.3400	-11.495%	1	128	-73.442%
2026-01-05	37.8800	38.8000	37.8800	38.8000	-7.619%	3	129	-76.495%
2026-01-02	46.8100	46.8100	42.0000	42.0000	-1.800%	3	129	-78.286%
2025-12-30	43.0000	44.0000	42.7700	42.7700	-8.415%	18	128	-78.677%
2025-12-24	46.7000	46.7000	46.7000	46.7000	+6.136%	5	126	-80.471%
2025-12-23	44.0000	44.0000	44.0000	44.0000	+16.680%	1	126	-79.273%
2025-12-17	37.7100	37.7100	37.7100	37.7100	-8.692%	1	127	-75.815%
2025-12-16	42.0000	42.0000	41.3000	41.3000	-13.958%	4	127	-77.918%
2025-12-15	45.4000	48.0000	45.4000	48.0000	-0.826%	2	128	-81.000%
2025-12-12	55.5000	55.5000	47.5000	48.4000	-24.961%	23	129	-81.157%
2025-12-11	61.2000	64.5000	60.0000	64.5000	+2.871%	10	132	-85.860%
2025-12-10	62.7000	62.7000	62.7000	62.7000	-2.031%	1	133	-85.455%
2025-12-09	64.0000	64.0000	64.0000	64.0000	+1.749%	1	133	-85.750%
2025-12-08	65.0000	65.0000	62.9000	62.9000	+9.582%	20	134	-85.501%
2025-12-05	57.4000	57.4000	57.4000	57.4000	+2.208%	7	127	-84.111%
2025-12-04	53.5000	56.1600	53.5000	56.1600	+8.417%	10	124	-83.761%
2025-12-02	53.6000	53.6000	51.8000	51.8000	-13.667%	4	116	-82.394%
2025-12-01	60.0000	60.0000	60.0000	60.0000	-9.228%	1	116	-84.800%
2025-11-28	66.1000	66.1000	66.1000	66.1000	+3.817%	1	117	-86.203%
2025-11-26	63.6700	63.6700	63.6700	63.6700	+1.063%	2	117	-85.676%
2025-11-25	62.0000	63.0000	62.0000	63.0000	+4.046%	2	117	-85.524%
2025-11-24	60.5500	60.5500	60.5500	60.5500	+36.682%	2	118	-84.938%
2025-11-21	44.2500	44.3000	44.2500	44.3000	-22.130%	54	118	-79.413%
2025-11-20	56.8900	56.8900	56.8900	56.8900	-11.109%	2	118	-83.969%
2025-11-19	64.5000	65.4700	64.0000	64.0000	+16.364%	4	118	-85.750%
2025-11-18	55.7000	55.7000	54.1500	55.0000	-1.978%	4	118	-83.418%
2025-11-17	60.0000	60.0000	56.1100	56.1100	+12.220%	7	117	-83.746%
2025-11-13	55.0000	55.0000	50.0000	50.0000	-22.118%	2	117	-81.760%
2025-11-12	64.2000	64.2000	64.2000	64.2000	-9.322%	5	116	-85.794%
2025-11-10	70.5000	70.8000	70.5000	70.8000	+23.647%	51	116	-87.119%
2025-11-07	58.1000	58.1000	57.2600	57.2600	-11.444%	2	65	-84.073%
2025-11-06	64.6600	64.6600	64.6600	64.6600	-14.921%	1	63	-85.895%
2025-11-05	73.0300	76.0000	73.0300	76.0000	+8.571%	4	64	-88.000%
2025-11-03	65.4900	70.0000	65.4900	70.0000	+6.870%	3	60	-86.971%
2025-10-30	62.0000	70.1500	62.0000	65.5000	-0.667%	63	60	-86.076%
2025-10-29	67.1000	67.1000	64.4400	65.9400	0.000%	4	0	-86.169%