Dark

CLS20280121C270
CLS Jan 21 2028 270.00 Call (CLS280121C00270000)
option OPRA

EOD

Aug 24, 2026

119.00-4.800%(-6.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	112.9600	119.0000	111.5000	119.0000	-4.800%	8	41	0.000%
2026-08-19	122.3600	125.0000	121.7400	125.0000	-12.776%	3	39	-4.800%
2026-08-10	143.3000	143.3100	143.3000	143.3100	+2.138%	2	36	-16.963%
2026-08-07	140.3100	140.3100	140.3100	140.3100	-8.414%	1	34	-15.188%
2026-07-29	153.2000	153.2000	153.2000	153.2000	-3.344%	1	33	-22.324%
2026-07-28	158.5000	158.5000	158.5000	158.5000	+19.245%	1	34	-24.921%
2026-07-27	132.9200	132.9200	132.9200	132.9200	-17.981%	1	35	-10.472%
2026-07-21	162.0600	162.0600	162.0600	162.0600	-0.086%	1	34	-26.570%
2026-07-15	162.2000	162.2000	162.2000	162.2000	-12.796%	1	35	-26.634%
2026-07-08	186.0000	186.0000	186.0000	186.0000	+2.706%	1	34	-36.022%
2026-06-30	181.1000	181.1000	181.1000	181.1000	+14.259%	1	35	-34.290%
2026-06-29	158.5000	158.5000	158.5000	158.5000	-10.452%	1	36	-24.921%
2026-06-26	177.8500	177.8500	176.0000	177.0000	-18.143%	3	37	-32.768%
2026-06-12	216.2300	216.2300	216.2300	216.2300	+12.036%	5	34	-44.966%
2026-06-11	193.0000	193.0000	193.0000	193.0000	-28.519%	5	35	-38.342%
2026-06-03	266.0000	270.0000	260.0000	270.0000	+24.161%	3	35	-55.926%
2026-06-01	209.0000	217.4600	209.0000	217.4600	+8.676%	2	36	-45.277%
2026-05-29	200.1000	200.1000	200.1000	200.1000	+16.000%	1	38	-40.530%
2026-05-28	172.5000	172.5000	172.5000	172.5000	-4.696%	4	39	-31.014%
2026-05-27	178.0000	181.0000	178.0000	181.0000	+10.703%	2	35	-34.254%
2026-05-19	163.5000	163.5000	163.5000	163.5000	+0.307%	1	34	-27.217%
2026-05-18	163.0000	163.0000	163.0000	163.0000	-9.570%	1	34	-26.994%
2026-05-15	180.2500	180.2500	180.2500	180.2500	-9.422%	1	34	-33.981%
2026-05-07	199.0000	199.0000	199.0000	199.0000	-16.387%	1	33	-40.201%
2026-05-05	238.0000	238.0000	238.0000	238.0000	+9.829%	2	32	-50.000%
2026-04-30	216.7000	216.7000	216.7000	216.7000	+18.642%	1	34	-45.085%
2026-04-29	182.6500	182.6500	182.6500	182.6500	+1.472%	2	35	-34.848%
2026-04-28	192.0000	192.0000	176.0000	180.0000	-19.553%	4	33	-33.889%
2026-04-27	223.0000	223.7500	223.0000	223.7500	+4.298%	4	29	-46.816%
2026-04-20	214.5300	214.5300	214.5300	214.5300	+6.998%	1	32	-44.530%
2026-04-16	200.5000	200.5000	200.5000	200.5000	+12.162%	3	33	-40.648%
2026-04-10	163.4500	178.7600	163.4500	178.7600	+32.513%	4	36	-33.430%
2026-04-01	131.0000	134.9000	131.0000	134.9000	+13.361%	4	34	-11.787%
2026-03-31	115.0000	119.0000	115.0000	119.0000	-13.202%	2	34	0.000%
2026-03-24	137.1000	137.1000	137.1000	137.1000	+3.864%	1	33	-13.202%
2026-03-23	132.0000	132.0000	132.0000	132.0000	+8.965%	1	33	-9.848%
2026-03-19	121.1100	121.1400	121.1100	121.1400	-3.088%	2	34	-1.767%
2026-03-17	125.0000	125.0000	125.0000	125.0000	+3.306%	1	34	-4.800%
2026-03-16	121.0000	121.0000	121.0000	121.0000	+3.614%	1	35	-1.653%
2026-03-11	116.7800	116.7800	116.7800	116.7800	+1.548%	1	36	+1.901%
2026-03-10	115.0000	115.0000	115.0000	115.0000	+10.503%	1	35	+3.478%
2026-03-09	103.2000	104.0700	103.2000	104.0700	-9.951%	2	36	+14.346%
2026-03-04	112.2000	115.5700	111.7000	115.5700	+10.067%	5	35	+2.968%
2026-03-03	104.1000	105.0000	104.1000	105.0000	-10.164%	2	38	+13.333%
2026-03-02	119.1000	119.1000	116.8800	116.8800	-2.956%	2	36	+1.814%
2026-02-27	121.0000	121.0000	120.4400	120.4400	-1.190%	2	34	-1.196%
2026-02-26	121.0000	122.4700	120.2500	121.8900	-14.162%	7	33	-2.371%
2026-02-24	142.0000	142.0000	142.0000	142.0000	+2.122%	1	28	-16.197%
2026-02-20	138.5500	139.0500	138.5500	139.0500	+8.463%	2	29	-14.419%
2026-02-19	128.2000	128.2000	128.2000	128.2000	-9.655%	1	30	-7.176%
2026-02-18	138.7600	143.7900	138.7600	141.9000	+8.321%	3	29	-16.138%
2026-02-17	125.9800	131.0000	125.9800	131.0000	+0.138%	2	31	-9.160%
2026-02-13	130.8200	130.8200	130.8200	130.8200	+2.886%	2	32	-9.035%
2026-02-12	134.1200	134.1200	127.1500	127.1500	-3.805%	6	32	-6.410%
2026-02-11	132.1800	132.1800	132.1800	132.1800	-11.289%	1	30	-9.971%
2026-02-10	149.0000	149.0000	149.0000	149.0000	-5.750%	1	29	-20.134%
2026-02-09	158.0900	158.0900	158.0900	158.0900	+8.281%	2	28	-24.726%
2026-02-05	146.0000	146.0000	146.0000	146.0000	+16.894%	1	26	-18.493%
2026-02-04	129.0500	129.0500	121.0000	124.9000	-11.494%	9	27	-4.724%
2026-02-03	136.4900	141.1200	136.4900	141.1200	+1.892%	2	26	-15.675%
2026-01-29	138.5000	138.5000	138.5000	138.5000	-9.365%	3	26	-14.079%
2026-01-26	152.8100	152.8100	152.8100	152.8100	+2.214%	1	23	-22.126%
2026-01-23	129.3000	149.5000	129.3000	149.5000	+13.688%	4	24	-20.401%
2026-01-22	133.5000	133.5000	131.5000	131.5000	-17.813%	3	25	-9.506%
2026-01-21	160.0000	160.0000	160.0000	160.0000	+4.099%	2	26	-25.625%
2026-01-20	156.5000	156.5000	153.7000	153.7000	-0.389%	14	28	-22.576%
2026-01-14	154.3000	154.3000	154.3000	154.3000	+4.271%	1	38	-22.878%
2026-01-09	148.7500	148.7500	147.9800	147.9800	+13.656%	2	37	-19.584%
2026-01-06	130.2000	130.2000	130.2000	130.2000	-5.309%	1	37	-8.602%
2026-01-05	137.5000	137.5000	137.5000	137.5000	-9.241%	1	35	-13.455%
2026-01-02	151.5000	151.5000	151.5000	151.5000	+11.767%	12	35	-21.452%
2025-12-19	135.5500	135.5500	135.5500	135.5500	+10.114%	1	23	-12.210%
2025-12-18	122.5000	123.1000	122.5000	123.1000	-3.978%	3	24	-3.331%
2025-12-17	131.0000	131.0000	124.1000	128.2000	-8.311%	3	21	-7.176%
2025-12-16	139.8200	139.8200	139.8200	139.8200	-21.669%	1	22	-14.891%
2025-12-09	178.5000	178.5000	178.5000	178.5000	-0.011%	2	21	-33.333%
2025-12-08	178.5200	178.5200	178.5200	178.5200	+5.322%	1	20	-33.341%
2025-12-05	167.1500	169.5000	167.1500	169.5000	+7.962%	4	19	-29.794%
2025-11-24	157.0000	157.0000	157.0000	157.0000	+18.939%	1	17	-24.204%
2025-11-21	135.2900	135.2900	124.7000	132.0000	-17.500%	13	16	-9.848%
2025-11-19	160.0000	160.0000	160.0000	160.0000	+9.815%	5	13	-25.625%
2025-11-13	145.7000	145.7000	145.7000	145.7000	-18.558%	5	13	-18.325%
2025-11-10	178.9000	178.9000	178.9000	178.9000	+11.722%	1	8	-33.482%
2025-11-07	160.1300	160.1300	160.1300	160.1300	+10.932%	1	7	-25.685%
2025-10-27	142.5000	144.3500	142.5000	144.3500	+7.724%	2	6	-17.561%
2025-10-24	134.0000	134.0000	134.0000	134.0000	+20.721%	1	6	-11.194%
2025-10-21	111.0000	111.0000	111.0000	111.0000	-4.186%	1	5	+7.207%
2025-10-20	115.8500	115.8500	115.8500	115.8500	-12.235%	1	4	+2.719%
2025-10-16	132.0000	132.0000	132.0000	132.0000	+15.789%	1	3	-9.848%
2025-10-15	104.0000	114.0000	104.0000	114.0000	+2.472%	2	4	+4.386%
2025-10-13	110.0000	111.2500	110.0000	111.2500	+13.520%	2	4	+6.966%
2025-10-10	98.0000	98.0000	98.0000	98.0000	+7.692%	1	2	+21.429%
2025-10-06	91.0000	91.0000	91.0000	91.0000	-2.570%	1	1	+30.769%
2025-10-01	93.4000	93.4000	93.4000	93.4000	-1.581%	10	10	+27.409%
2025-09-15	94.9000	94.9000	94.9000	94.9000	0.000%	10	10	+25.395%