Dark

CLS20280121C250
CLS Jan 21 2028 250.00 Call (CLS280121C00250000)
option OPRA

EOD

Aug 24, 2026

127.00-1.550%(-2.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	123.9100	127.0000	123.9100	127.0000	-1.550%	11	83	0.000%
2026-08-21	129.0000	129.0000	129.0000	129.0000	-1.527%	1	74	-1.550%
2026-08-20	131.0000	131.0000	131.0000	131.0000	-6.362%	1	73	-3.053%
2026-08-18	139.9000	139.9000	139.9000	139.9000	-16.228%	1	72	-9.221%
2026-08-17	165.0000	167.0000	165.0000	167.0000	-10.220%	3	72	-23.952%
2026-08-13	165.5000	186.0100	165.5000	186.0100	+30.077%	3	69	-31.724%
2026-08-11	143.0000	143.0000	143.0000	143.0000	-4.277%	1	69	-11.189%
2026-08-10	155.2000	155.2000	149.3900	149.3900	+0.599%	6	69	-14.988%
2026-08-07	148.5000	148.5000	148.5000	148.5000	-2.750%	1	67	-14.478%
2026-08-06	158.0000	158.0000	152.7000	152.7000	-8.288%	3	67	-16.830%
2026-08-03	166.5000	166.5000	166.5000	166.5000	-4.420%	1	65	-23.724%
2026-07-31	174.2000	174.2000	174.2000	174.2000	-5.838%	1	65	-27.095%
2026-07-30	185.0000	185.0000	185.0000	185.0000	+8.004%	1	65	-31.351%
2026-07-28	171.2900	171.2900	171.2900	171.2900	+9.801%	1	65	-25.857%
2026-07-24	156.5000	156.5000	156.0000	156.0000	-11.364%	2	65	-18.590%
2026-07-22	174.0000	176.0000	174.0000	176.0000	+20.647%	2	63	-27.841%
2026-07-16	145.8800	145.8800	145.8800	145.8800	-21.528%	1	61	-12.942%
2026-07-06	185.9000	185.9000	185.9000	185.9000	-8.873%	1	61	-31.684%
2026-06-30	188.9600	204.0000	188.9600	204.0000	+10.270%	5	62	-37.745%
2026-06-29	165.0000	185.0000	165.0000	185.0000	+1.204%	6	59	-31.351%
2026-06-26	182.8000	182.8000	182.8000	182.8000	-7.166%	1	55	-30.525%
2026-06-24	196.9100	196.9100	196.9100	196.9100	-3.660%	1	55	-35.504%
2026-06-11	206.0000	206.0000	204.3900	204.3900	+5.356%	6	55	-37.864%
2026-06-09	194.0000	194.0000	194.0000	194.0000	-9.574%	5	56	-34.536%
2026-06-08	214.5400	214.5400	214.5400	214.5400	+4.577%	2	51	-40.804%
2026-06-05	205.1500	205.1500	205.1500	205.1500	-17.610%	1	51	-38.094%
2026-06-04	239.4000	249.0000	237.0000	249.0000	-10.432%	4	51	-48.996%
2026-06-03	278.0000	278.0000	278.0000	278.0000	+55.307%	2	52	-54.317%
2026-05-28	179.0000	179.0000	179.0000	179.0000	-0.935%	1	52	-29.050%
2026-05-21	180.6900	180.6900	180.6900	180.6900	-2.556%	1	51	-29.714%
2026-05-20	182.5000	185.4300	182.5000	185.4300	+12.723%	2	52	-31.511%
2026-05-19	164.7500	164.7500	164.5000	164.5000	-4.360%	2	49	-22.796%
2026-05-18	172.0000	172.0000	172.0000	172.0000	-15.479%	1	49	-26.163%
2026-05-12	193.0000	203.5000	193.0000	203.5000	-4.009%	11	49	-37.592%
2026-05-11	212.0000	212.0000	212.0000	212.0000	+3.922%	6	49	-40.094%
2026-05-08	204.0000	204.0000	204.0000	204.0000	-6.422%	2	44	-37.745%
2026-05-07	218.0000	218.0000	218.0000	218.0000	+18.157%	3	44	-41.743%
2026-04-28	203.0000	203.0000	184.5000	184.5000	-23.285%	2	44	-31.165%
2026-04-27	240.5000	240.5000	240.5000	240.5000	+1.477%	1	45	-47.193%
2026-04-24	234.0000	237.8000	234.0000	237.0000	+2.486%	5	45	-46.414%
2026-04-21	226.7000	231.2500	226.7000	231.2500	+5.209%	11	46	-45.081%
2026-04-17	219.8000	219.8000	219.8000	219.8000	+3.076%	1	46	-42.220%
2026-04-16	213.2400	213.2400	213.2400	213.2400	-0.355%	3	46	-40.443%
2026-04-15	214.0000	214.0000	214.0000	214.0000	+5.679%	1	46	-40.654%
2026-04-14	202.5000	202.5000	202.5000	202.5000	+9.608%	2	47	-37.284%
2026-04-10	175.2300	184.7500	174.8600	184.7500	+15.217%	6	45	-31.258%
2026-04-09	160.3500	160.3500	160.3500	160.3500	+20.338%	5	45	-20.798%
2026-04-06	133.2500	133.2500	133.2500	133.2500	-4.137%	1	45	-4.690%
2026-04-02	135.0000	139.0000	135.0000	139.0000	+0.521%	6	46	-8.633%
2026-04-01	139.3600	139.3600	138.2800	138.2800	+10.183%	2	46	-8.157%
2026-03-26	135.8700	135.8700	125.5000	125.5000	-12.084%	2	47	+1.195%
2026-03-24	142.7500	142.7500	142.7500	142.7500	+5.273%	1	47	-11.033%
2026-03-23	133.4600	135.6000	133.4600	135.6000	+7.194%	3	47	-6.342%
2026-03-20	126.5000	126.5000	126.5000	126.5000	+2.846%	1	48	+0.395%
2026-03-19	123.0000	123.0000	123.0000	123.0000	-0.566%	1	47	+3.252%
2026-03-16	123.7000	123.7000	123.7000	123.7000	-2.950%	1	47	+2.668%
2026-03-10	121.0000	127.4600	121.0000	127.4600	+20.587%	2	46	-0.361%
2026-03-09	106.0000	106.0000	105.7000	105.7000	-6.872%	2	47	+20.151%
2026-03-06	113.5000	113.5000	113.5000	113.5000	-3.675%	1	48	+11.894%
2026-03-05	117.5700	117.8300	117.5700	117.8300	-2.118%	2	47	+7.782%
2026-03-04	119.6800	120.3800	119.6800	120.3800	-2.210%	2	47	+5.499%
2026-03-02	123.1000	123.1000	123.1000	123.1000	-2.841%	1	45	+3.168%
2026-02-27	126.7000	126.7000	126.7000	126.7000	-0.588%	1	46	+0.237%
2026-02-26	128.6400	130.0000	127.4500	127.4500	-5.101%	4	47	-0.353%
2026-02-19	134.3000	134.3000	134.3000	134.3000	-10.047%	1	45	-5.436%
2026-02-18	145.7800	149.3000	144.5000	149.3000	+12.705%	6	45	-14.936%
2026-02-17	132.4700	132.4700	132.4700	132.4700	-4.181%	1	48	-4.129%
2026-02-12	138.2500	138.2500	138.2500	138.2500	-6.840%	1	47	-8.137%
2026-02-11	146.1000	148.4000	138.7000	148.4000	-4.994%	5	46	-14.420%
2026-02-10	161.0000	161.0000	156.2000	156.2000	-7.024%	2	45	-18.694%
2026-02-09	162.0000	168.0000	162.0000	168.0000	+4.186%	4	45	-24.405%
2026-02-06	161.2500	161.2500	161.2500	161.2500	+7.143%	1	46	-21.240%
2026-02-05	152.0000	154.0000	150.5000	150.5000	+15.503%	16	45	-15.615%
2026-02-04	132.2100	133.0000	130.3000	130.3000	-7.346%	15	53	-2.533%
2026-02-03	147.0000	147.0000	140.6300	140.6300	-8.658%	6	50	-9.692%
2026-01-30	153.9600	153.9600	153.9600	153.9600	+7.103%	1	54	-17.511%
2026-01-29	166.0000	166.0000	143.7500	143.7500	-8.323%	5	53	-11.652%
2026-01-26	156.8000	156.8000	156.8000	156.8000	+4.603%	2	48	-19.005%
2026-01-22	139.8000	150.5000	133.9500	149.9000	-10.293%	28	49	-15.277%
2026-01-21	167.1000	167.1000	167.1000	167.1000	+4.242%	3	37	-23.998%
2026-01-20	164.2500	164.2500	160.3000	160.3000	-4.668%	2	34	-20.774%
2026-01-15	168.1500	168.1500	168.1500	168.1500	+5.146%	5	36	-24.472%
2026-01-14	159.8400	160.5000	159.8400	159.9200	-0.763%	3	41	-20.585%
2026-01-12	161.1500	161.1500	161.1500	161.1500	+4.169%	2	38	-21.191%
2026-01-09	155.7000	155.7000	154.7000	154.7000	+10.240%	9	40	-17.906%
2026-01-08	140.3300	140.3300	140.3300	140.3300	-10.732%	2	49	-9.499%
2026-01-06	137.0000	157.2000	133.8500	157.2000	+9.930%	4	47	-19.211%
2026-01-05	149.0000	149.0000	143.0000	143.0000	-5.921%	6	40	-11.189%
2026-01-02	153.0000	153.0000	152.0000	152.0000	-0.848%	2	40	-16.447%
2025-12-30	156.0000	156.2000	153.3000	153.3000	+2.200%	12	40	-17.156%
2025-12-29	150.0000	150.0000	150.0000	150.0000	-6.396%	2	32	-15.333%
2025-12-23	160.2500	160.2500	160.2500	160.2500	-2.879%	1	31	-20.749%
2025-12-04	165.0000	165.0000	165.0000	165.0000	+19.565%	1	31	-23.030%
2025-11-21	138.0000	138.0000	138.0000	138.0000	-16.566%	1	30	-7.971%
2025-11-19	166.3000	166.3000	165.4000	165.4000	+5.687%	2	29	-23.216%
2025-11-14	156.5000	156.5000	156.5000	156.5000	+5.034%	1	29	-18.850%
2025-11-13	149.0000	149.0000	149.0000	149.0000	-6.933%	1	28	-14.765%
2025-11-07	169.2500	169.2500	160.1000	160.1000	-14.613%	2	28	-20.675%
2025-11-06	187.5000	187.5000	187.5000	187.5000	-3.846%	1	28	-32.267%
2025-11-05	196.5000	196.5000	195.0000	195.0000	+1.246%	5	28	-34.872%
2025-10-31	188.8200	192.6000	188.8200	192.6000	+6.157%	3	25	-34.060%
2025-10-29	179.2800	182.2500	179.2800	181.4300	+8.641%	16	27	-30.001%
2025-10-28	168.0000	168.0000	167.0000	167.0000	+12.231%	13	37	-23.952%
2025-10-27	149.9900	149.9900	148.8000	148.8000	+5.772%	4	26	-14.651%
2025-10-24	140.6800	140.6800	140.6800	140.6800	+11.236%	2	26	-9.724%
2025-10-22	119.8700	126.4700	119.8700	126.4700	-0.691%	4	24	+0.419%
2025-10-20	127.3500	127.3500	127.3500	127.3500	-0.305%	1	26	-0.275%
2025-10-17	127.5000	127.7400	127.5000	127.7400	-3.483%	5	25	-0.579%
2025-10-16	137.6000	137.6000	128.3500	132.3500	+10.108%	12	30	-4.042%
2025-10-15	120.2000	120.2000	120.2000	120.2000	+12.294%	1	20	+5.657%
2025-10-14	107.0400	107.0400	107.0400	107.0400	-5.316%	1	21	+18.647%
2025-10-13	113.0500	113.0500	113.0500	113.0500	+9.864%	1	21	+12.340%
2025-10-10	102.9000	102.9000	102.9000	102.9000	-3.016%	1	22	+23.421%
2025-10-09	106.1000	106.1000	106.1000	106.1000	+5.050%	2	21	+19.698%
2025-10-08	101.0000	101.0000	101.0000	101.0000	+7.355%	1	19	+25.743%
2025-10-06	94.0800	94.0800	94.0800	94.0800	-7.310%	14	18	+34.991%
2025-10-03	101.6500	101.6500	101.5000	101.5000	-0.275%	2	4	+25.123%
2025-09-29	102.2900	102.2900	101.7800	101.7800	+3.068%	2	3	+24.779%
2025-09-24	98.7500	98.7500	98.7500	98.7500	-5.057%	1	2	+28.608%
2025-09-19	102.6300	104.0100	102.6300	104.0100	+1.345%	2	3	+22.104%
2025-09-18	102.6300	102.6300	102.6300	102.6300	0.000%	1	1	+23.745%