Dark

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

EOD

Jun 30, 2026

44.26+35.850%(+11.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	43.3300	44.2600	43.3300	44.2600	+35.850%	2	1,208	0.000%
2026-06-29	32.5800	32.5800	32.5800	32.5800	-23.341%	1	1,210	+35.850%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+4.448%	1	1,211	+4.141%
2026-06-23	41.1700	41.1700	40.0000	40.6900	-19.202%	5	1,211	+8.774%
2026-06-22	48.5000	50.3600	46.5300	50.3600	-0.277%	3	1,211	-12.113%
2026-06-18	52.0000	52.0100	50.5000	50.5000	-8.762%	7	1,218	-12.356%
2026-06-16	62.8800	62.8800	55.3500	55.3500	-10.292%	3	1,218	-20.036%
2026-06-15	61.7000	61.7000	61.7000	61.7000	+41.514%	1	1,218	-28.266%
2026-06-09	55.1600	55.1600	43.6000	43.6000	-22.282%	7	1,219	+1.514%
2026-06-08	55.0000	57.0000	54.1000	56.1000	+7.266%	10	1,218	-21.105%
2026-06-05	52.3000	52.3000	52.3000	52.3000	-29.324%	1	1,226	-15.373%
2026-06-04	74.0000	75.0000	65.4000	74.0000	-12.941%	60	1,227	-40.189%
2026-06-03	85.0000	85.0000	85.0000	85.0000	-15.716%	1	1,232	-47.929%
2026-06-02	85.8900	100.8500	85.8900	100.8500	+44.071%	19	1,232	-56.113%
2026-06-01	60.1400	70.0000	60.1400	70.0000	+40.000%	13	1,242	-36.771%
2026-05-29	51.8000	51.8000	50.0000	50.0000	+31.579%	6	1,252	-11.480%
2026-05-28	38.0000	38.0000	38.0000	38.0000	-11.894%	2	1,251	+16.474%
2026-05-27	43.1400	43.1400	42.5800	43.1300	-6.239%	4	1,253	+2.620%
2026-05-26	46.0000	46.0000	46.0000	46.0000	+11.380%	1	1,253	-3.783%
2026-05-22	38.0000	41.3000	37.5000	41.3000	+3.509%	6	1,248	+7.167%
2026-05-20	39.9000	39.9000	39.9000	39.9000	+15.988%	1	1,248	+10.927%
2026-05-19	30.5400	34.4000	30.5400	34.4000	+3.927%	2	1,247	+28.663%
2026-05-18	33.1000	33.1000	33.1000	33.1000	-20.241%	5	1,247	+33.716%
2026-05-15	41.5000	41.5000	41.5000	41.5000	-13.721%	1	1,247	+6.651%
2026-05-14	46.5000	48.1000	46.5000	48.1000	+13.981%	11	1,247	-7.983%
2026-05-13	42.2000	42.2000	42.2000	42.2000	-5.804%	4	1,240	+4.882%
2026-05-12	45.0000	45.0000	44.8000	44.8000	-12.500%	2	1,240	-1.205%
2026-05-11	44.7000	51.2000	44.7000	51.2000	+6.224%	3	1,240	-13.555%
2026-05-08	48.2000	48.2000	48.2000	48.2000	-5.118%	1	1,240	-8.174%
2026-05-07	55.0000	56.5000	50.7000	50.8000	-21.362%	10	1,239	-12.874%
2026-05-06	61.9000	64.6000	61.4500	64.6000	-8.499%	10	1,235	-31.486%
2026-05-05	68.2500	70.6000	68.2500	70.6000	+0.355%	3	1,226	-37.309%
2026-05-04	63.3600	70.5000	63.3600	70.3500	+2.253%	5	1,228	-37.086%
2026-05-01	68.0000	68.8000	67.9600	68.8000	+19.093%	3	1,225	-35.669%
2026-04-30	60.2000	60.2000	57.7700	57.7700	+30.406%	13	1,225	-23.386%
2026-04-29	44.3000	44.3000	44.3000	44.3000	+0.454%	1	1,226	-0.090%
2026-04-28	56.0000	56.6500	40.8000	44.1000	-41.512%	12	1,227	+0.363%
2026-04-27	71.8000	75.4000	71.8000	75.4000	+16.718%	8	1,225	-41.300%
2026-04-23	64.6000	64.6000	64.6000	64.6000	-7.977%	4	1,226	-31.486%
2026-04-22	70.0500	70.2000	70.0500	70.2000	+10.169%	3	1,226	-36.952%
2026-04-21	65.5000	65.5000	63.7100	63.7200	-4.896%	21	1,207	-30.540%
2026-04-20	67.0000	67.0000	67.0000	67.0000	+6.013%	1	1,207	-33.940%
2026-04-17	62.2000	64.5000	62.0000	63.2000	+8.034%	11	1,208	-29.968%
2026-04-15	60.2000	60.2000	56.7000	58.5000	-5.645%	12	1,204	-24.342%
2026-04-14	51.9000	62.0600	51.9000	62.0000	+23.016%	61	1,202	-28.613%
2026-04-13	49.0000	50.4000	49.0000	50.4000	+13.693%	13	1,155	-12.183%
2026-04-10	45.4000	45.8000	44.3300	44.3300	+38.315%	249	1,165	-0.158%
2026-04-09	31.6000	32.0500	31.6000	32.0500	+0.565%	375	939	+38.097%
2026-04-08	30.0600	31.8700	30.0600	31.8700	+25.968%	181	596	+38.877%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-0.823%	1	427	+74.941%
2026-04-01	25.7500	25.7500	25.5100	25.5100	+18.651%	9	427	+73.501%
2026-03-31	18.5000	21.5000	18.5000	21.5000	+22.507%	3	429	+105.860%
2026-03-30	18.9500	18.9500	17.3300	17.5500	-25.000%	9	430	+152.194%
2026-03-27	23.2000	23.4000	23.2000	23.4000	-26.761%	2	431	+89.145%
2026-03-25	31.9500	31.9500	31.9500	31.9500	+31.211%	4	431	+38.529%
2026-03-23	24.3500	24.3500	24.3500	24.3500	+6.798%	4	427	+81.766%
2026-03-20	22.8000	22.8000	22.8000	22.8000	+5.850%	1	427	+94.123%
2026-03-11	21.5400	21.5400	21.5400	21.5400	-2.091%	1	427	+105.478%
2026-03-10	22.0000	22.0000	22.0000	22.0000	+19.565%	1	428	+101.182%
2026-03-09	17.2400	18.4000	17.2400	18.4000	-15.596%	3	428	+140.543%
2026-03-03	21.0000	21.8000	21.0000	21.8000	-5.217%	5	426	+103.028%
2026-03-02	23.0000	23.0000	23.0000	23.0000	-14.815%	2	427	+92.435%
2026-02-26	26.6400	27.0000	26.6400	27.0000	-19.881%	2	427	+63.926%
2026-02-25	33.7000	33.7000	33.7000	33.7000	-7.060%	10	427	+31.335%
2026-02-24	36.2600	36.2600	36.2600	36.2600	+16.592%	2	427	+22.063%
2026-02-19	31.1000	31.1000	31.1000	31.1000	-10.375%	1	427	+42.315%
2026-02-18	35.5000	35.5000	34.7000	34.7000	+5.152%	15	427	+27.550%
2026-02-17	33.0000	33.0000	33.0000	33.0000	+1.538%	1	423	+34.121%
2026-02-13	33.3800	33.3800	32.5000	32.5000	+4.839%	253	331	+36.185%
2026-02-12	34.0000	34.0000	31.0000	31.0000	-26.973%	507	331	+42.774%
2026-02-06	43.5000	43.5000	42.4500	42.4500	+6.125%	12	170	+4.264%
2026-02-05	40.0000	40.0000	40.0000	40.0000	+19.796%	2	165	+10.650%
2026-02-04	30.0000	34.0000	30.0000	33.3900	-7.250%	5	165	+32.555%
2026-02-03	36.0000	36.0000	36.0000	36.0000	-2.518%	10	165	+22.944%
2026-02-02	37.7100	37.7100	36.9300	36.9300	-0.458%	16	165	+19.848%
2026-01-30	37.0000	37.1000	37.0000	37.1000	-7.250%	2	173	+19.299%
2026-01-29	46.0300	46.0300	37.1700	40.0000	-31.741%	19	175	+10.650%
2026-01-28	54.7500	58.6000	52.7700	58.6000	+13.127%	18	165	-24.471%
2026-01-27	53.2500	53.2500	51.8000	51.8000	+16.117%	4	148	-14.556%
2026-01-26	44.4200	44.6100	43.4000	44.6100	+5.711%	7	150	-0.785%
2026-01-21	42.2000	42.2000	42.2000	42.2000	-0.589%	1	143	+4.882%
2026-01-20	42.4500	42.4500	42.4500	42.4500	-3.523%	1	143	+4.264%
2026-01-16	42.1500	44.0000	42.1500	44.0000	-8.199%	2	145	+0.591%
2026-01-15	47.9300	47.9300	47.9300	47.9300	+3.297%	1	145	-7.657%
2026-01-14	46.1000	46.8000	44.8000	46.4000	-11.954%	7	144	-4.612%
2026-01-13	49.3700	53.5000	49.3700	52.7000	+16.851%	20	143	-16.015%
2026-01-12	42.8000	45.1000	42.8000	45.1000	+21.892%	4	128	-1.863%
2026-01-08	37.0000	37.0000	37.0000	37.0000	+7.746%	1	128	+19.622%
2026-01-06	34.3400	34.3400	34.3400	34.3400	-11.495%	1	128	+28.888%
2026-01-05	37.8800	38.8000	37.8800	38.8000	-7.619%	3	129	+14.072%
2026-01-02	46.8100	46.8100	42.0000	42.0000	-1.800%	3	129	+5.381%
2025-12-30	43.0000	44.0000	42.7700	42.7700	-8.415%	18	128	+3.484%
2025-12-24	46.7000	46.7000	46.7000	46.7000	+6.136%	5	126	-5.225%
2025-12-23	44.0000	44.0000	44.0000	44.0000	+16.680%	1	126	+0.591%
2025-12-17	37.7100	37.7100	37.7100	37.7100	-8.692%	1	127	+17.369%
2025-12-16	42.0000	42.0000	41.3000	41.3000	-13.958%	4	127	+7.167%
2025-12-15	45.4000	48.0000	45.4000	48.0000	-0.826%	2	128	-7.792%
2025-12-12	55.5000	55.5000	47.5000	48.4000	-24.961%	23	129	-8.554%
2025-12-11	61.2000	64.5000	60.0000	64.5000	+2.871%	10	132	-31.380%
2025-12-10	62.7000	62.7000	62.7000	62.7000	-2.031%	1	133	-29.410%
2025-12-09	64.0000	64.0000	64.0000	64.0000	+1.749%	1	133	-30.844%
2025-12-08	65.0000	65.0000	62.9000	62.9000	+9.582%	20	134	-29.634%
2025-12-05	57.4000	57.4000	57.4000	57.4000	+2.208%	7	127	-22.892%
2025-12-04	53.5000	56.1600	53.5000	56.1600	+8.417%	10	124	-21.189%
2025-12-02	53.6000	53.6000	51.8000	51.8000	-13.667%	4	116	-14.556%
2025-12-01	60.0000	60.0000	60.0000	60.0000	-9.228%	1	116	-26.233%
2025-11-28	66.1000	66.1000	66.1000	66.1000	+3.817%	1	117	-33.041%
2025-11-26	63.6700	63.6700	63.6700	63.6700	+1.063%	2	117	-30.485%
2025-11-25	62.0000	63.0000	62.0000	63.0000	+4.046%	2	117	-29.746%
2025-11-24	60.5500	60.5500	60.5500	60.5500	+36.682%	2	118	-26.903%
2025-11-21	44.2500	44.3000	44.2500	44.3000	-22.130%	54	118	-0.090%
2025-11-20	56.8900	56.8900	56.8900	56.8900	-11.109%	2	118	-22.201%
2025-11-19	64.5000	65.4700	64.0000	64.0000	+16.364%	4	118	-30.844%
2025-11-18	55.7000	55.7000	54.1500	55.0000	-1.978%	4	118	-19.527%
2025-11-17	60.0000	60.0000	56.1100	56.1100	+12.220%	7	117	-21.119%
2025-11-13	55.0000	55.0000	50.0000	50.0000	-22.118%	2	117	-11.480%
2025-11-12	64.2000	64.2000	64.2000	64.2000	-9.322%	5	116	-31.059%
2025-11-10	70.5000	70.8000	70.5000	70.8000	+23.647%	51	116	-37.486%
2025-11-07	58.1000	58.1000	57.2600	57.2600	-11.444%	2	65	-22.703%
2025-11-06	64.6600	64.6600	64.6600	64.6600	-14.921%	1	63	-31.550%
2025-11-05	73.0300	76.0000	73.0300	76.0000	+8.571%	4	64	-41.763%
2025-11-03	65.4900	70.0000	65.4900	70.0000	+6.870%	3	60	-36.771%
2025-10-30	62.0000	70.1500	62.0000	65.5000	-0.667%	63	60	-32.427%
2025-10-29	67.1000	67.1000	64.4400	65.9400	0.000%	4	0	-32.878%