Dark

CLS20280121C300
CLS Jan 21 2028 300.00 Call (CLS280121C00300000)
option OPRA

EOD

Aug 24, 2026

107.000.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	106.0000	107.0000	106.0000	107.0000	0.000%	11	210	0.000%
2026-08-21	110.0000	110.0000	105.3000	107.0000	-3.604%	4	199	0.000%
2026-08-20	111.9000	111.9000	108.2500	111.0000	-2.030%	7	195	-3.604%
2026-08-19	120.0000	120.0000	107.7400	113.3000	-6.030%	19	191	-5.560%
2026-08-18	130.0000	130.0000	119.5000	120.5700	-18.363%	9	174	-11.255%
2026-08-17	141.0000	147.6900	141.0000	147.6900	+2.956%	3	165	-27.551%
2026-08-14	140.5800	143.4500	140.5800	143.4500	-11.451%	4	165	-25.410%
2026-08-13	145.7500	162.0000	145.7500	162.0000	+14.650%	4	167	-33.951%
2026-08-12	131.2000	141.3000	131.2000	141.3000	+13.040%	21	171	-24.275%
2026-08-11	129.9000	129.9000	125.0000	125.0000	-4.580%	2	172	-14.400%
2026-08-10	132.8000	132.8000	131.0000	131.0000	+1.158%	2	170	-18.321%
2026-08-07	128.8500	131.8000	123.8000	129.5000	-0.385%	16	169	-17.375%
2026-08-06	127.9000	138.5000	127.9000	130.0000	-24.855%	17	162	-17.692%
2026-08-05	175.0000	181.0000	173.0000	173.0000	-0.860%	3	148	-38.150%
2026-08-04	159.3300	174.5000	159.3300	174.5000	+5.120%	11	149	-38.682%
2026-07-30	166.0000	166.0000	166.0000	166.0000	+18.149%	1	155	-35.542%
2026-07-29	140.5000	140.5000	140.5000	140.5000	-9.646%	1	156	-23.843%
2026-07-28	151.5000	155.5000	151.5000	155.5000	+11.871%	4	156	-31.190%
2026-07-27	129.8000	139.0000	117.4600	139.0000	+6.432%	8	160	-23.022%
2026-07-24	135.1500	137.2000	130.6000	130.6000	-16.282%	10	162	-18.070%
2026-07-23	162.0000	162.0000	156.0000	156.0000	+0.128%	3	157	-31.410%
2026-07-21	145.0000	155.8000	145.0000	155.8000	+18.434%	4	159	-31.322%
2026-07-20	131.5500	131.5500	131.5500	131.5500	+2.934%	2	163	-18.662%
2026-07-17	119.8500	127.9000	119.8500	127.8000	+0.630%	18	165	-16.275%
2026-07-16	145.7500	145.7500	127.0000	127.0000	-16.172%	10	156	-15.748%
2026-07-15	148.3200	151.5000	148.3200	151.5000	-3.349%	2	156	-29.373%
2026-07-14	168.4000	168.4000	156.7500	156.7500	+0.314%	2	156	-31.738%
2026-07-13	175.0000	175.0000	156.2600	156.2600	-8.620%	3	155	-31.524%
2026-07-09	180.6000	181.6000	171.0000	171.0000	-1.310%	5	154	-37.427%
2026-07-08	162.5000	173.2700	162.5000	173.2700	+10.160%	2	153	-38.247%
2026-07-07	157.2900	157.2900	157.2900	157.2900	-8.446%	1	155	-31.973%
2026-07-06	167.2200	171.8000	167.2200	171.8000	+9.566%	3	155	-37.718%
2026-07-02	174.4000	174.4000	151.3400	156.8000	-8.837%	12	154	-31.760%
2026-07-01	175.5000	175.5000	171.0000	172.0000	-3.344%	5	154	-37.791%
2026-06-30	169.1700	177.9500	167.5000	177.9500	+17.072%	10	157	-39.871%
2026-06-29	160.0000	160.0000	146.0000	152.0000	-3.185%	3	160	-29.605%
2026-06-26	165.3100	165.3100	157.0000	157.0000	-11.299%	5	159	-31.847%
2026-06-25	170.5000	177.0000	170.5000	177.0000	+2.431%	4	154	-39.548%
2026-06-24	183.0000	183.0000	172.8000	172.8000	+2.857%	14	150	-38.079%
2026-06-23	169.0000	171.7500	164.0000	168.0000	-10.638%	14	156	-36.310%
2026-06-22	176.0000	188.0000	174.0000	188.0000	+1.622%	7	148	-43.085%
2026-06-18	188.7100	188.7100	185.0000	185.0000	-3.394%	2	140	-42.162%
2026-06-16	196.0000	196.0000	191.5000	191.5000	-5.572%	6	140	-44.125%
2026-06-15	201.0000	202.8000	201.0000	202.8000	-1.073%	8	139	-47.239%
2026-06-12	205.0000	205.0000	205.0000	205.0000	+9.333%	1	142	-47.805%
2026-06-10	187.5000	187.5000	187.5000	187.5000	+5.396%	5	143	-42.933%
2026-06-09	196.0000	196.0000	168.0000	177.9000	-7.097%	9	143	-39.854%
2026-06-08	191.4900	191.4900	191.4900	191.4900	+1.317%	3	142	-44.122%
2026-06-05	202.0000	203.5000	189.0000	189.0000	-14.941%	14	139	-43.386%
2026-06-04	219.1100	222.2000	208.0000	222.2000	-12.520%	4	143	-51.845%
2026-06-03	256.5000	256.5000	245.0000	254.0000	-3.422%	6	139	-57.874%
2026-06-02	257.0000	263.0000	255.0000	263.0000	+16.609%	12	143	-59.316%
2026-06-01	199.0000	225.5400	199.0000	225.5400	+24.725%	14	136	-52.558%
2026-05-29	180.8300	180.8300	180.8300	180.8300	+8.868%	1	150	-40.828%
2026-05-28	155.7500	166.1000	155.7500	166.1000	-2.865%	8	151	-35.581%
2026-05-27	165.5000	171.0000	165.5000	171.0000	-2.286%	2	153	-37.427%
2026-05-26	178.5000	178.5000	175.0000	175.0000	+0.865%	10	152	-38.857%
2026-05-22	173.5000	173.5000	173.5000	173.5000	+6.625%	5	147	-38.329%
2026-05-21	158.7000	162.8200	158.7000	162.7200	+0.699%	12	145	-34.243%
2026-05-20	161.2000	165.0000	161.2000	161.5900	+7.526%	10	145	-33.783%
2026-05-19	150.2800	150.2800	150.2800	150.2800	+0.448%	1	133	-28.800%
2026-05-18	150.0000	150.0000	148.5000	149.6100	-13.325%	14	133	-28.481%
2026-05-15	165.5000	172.6100	165.5000	172.6100	-7.199%	2	133	-38.011%
2026-05-14	184.3100	186.0000	184.3100	186.0000	+3.818%	2	133	-42.473%
2026-05-13	173.7000	179.1600	173.7000	179.1600	+1.772%	17	120	-40.277%
2026-05-12	176.0400	176.0400	176.0400	176.0400	-6.610%	40	120	-39.218%
2026-05-11	181.5000	188.5000	181.5000	188.5000	+4.230%	8	120	-43.236%
2026-05-07	180.8500	180.8500	180.8500	180.8500	-13.983%	1	118	-40.835%
2026-05-06	210.2500	210.2500	210.2500	210.2500	-2.976%	1	117	-49.108%
2026-05-05	216.7000	216.7000	216.7000	216.7000	-0.111%	1	116	-50.623%
2026-05-04	214.5400	217.5000	211.5000	216.9400	+0.902%	7	116	-50.678%
2026-05-01	215.0000	215.0000	215.0000	215.0000	+4.116%	5	107	-50.233%
2026-04-30	196.5000	206.5000	191.8400	206.5000	+18.671%	7	107	-48.184%
2026-04-29	172.5000	174.0100	169.5500	174.0100	+4.825%	12	111	-38.509%
2026-04-28	188.0000	188.0000	164.0000	166.0000	-25.012%	25	121	-35.542%
2026-04-27	220.0000	221.3700	220.0000	221.3700	+4.474%	2	105	-51.665%
2026-04-24	214.0000	214.0000	211.8900	211.8900	+8.773%	4	106	-49.502%
2026-04-23	194.8000	194.8000	194.8000	194.8000	-4.369%	3	104	-45.072%
2026-04-21	201.2000	203.7000	201.2000	203.7000	+0.842%	29	104	-47.472%
2026-04-20	204.0000	204.1100	200.0000	202.0000	+1.661%	8	104	-47.030%
2026-04-17	195.2500	200.8000	194.0000	198.7000	+6.257%	30	98	-46.150%
2026-04-15	191.6300	191.6300	187.0000	187.0000	-3.747%	4	88	-42.781%
2026-04-14	180.5000	194.2800	180.5000	194.2800	+17.036%	6	88	-44.925%
2026-04-10	156.0000	166.0000	156.0000	166.0000	+17.157%	2	84	-35.542%
2026-04-09	141.6900	141.6900	141.6900	141.6900	+7.749%	1	84	-24.483%
2026-04-08	131.5000	131.5000	131.5000	131.5000	+7.128%	2	85	-18.631%
2026-04-07	122.7500	122.7500	122.7500	122.7500	+4.025%	2	87	-12.831%
2026-04-06	124.7500	124.7500	117.3000	118.0000	-3.040%	4	87	-9.322%
2026-04-02	121.7000	121.7000	121.7000	121.7000	+9.838%	1	89	-12.079%
2026-03-31	110.8000	110.8000	110.8000	110.8000	+9.746%	1	89	-3.430%
2026-03-30	101.3000	101.3000	100.9600	100.9600	-10.178%	4	88	+5.983%
2026-03-27	113.0000	113.0000	112.4000	112.4000	+2.461%	2	90	-4.804%
2026-03-26	122.8000	122.8000	109.7000	109.7000	-15.290%	6	90	-2.461%
2026-03-25	131.0000	134.5000	129.5000	129.5000	+1.969%	14	91	-17.375%
2026-03-24	117.0000	127.0000	115.9600	127.0000	+11.150%	5	80	-15.748%
2026-03-23	114.2600	114.2600	114.2600	114.2600	-0.210%	3	82	-6.354%
2026-03-17	114.5000	114.5000	114.5000	114.5000	+9.256%	1	82	-6.550%
2026-03-12	99.0000	104.8000	99.0000	104.8000	+1.748%	2	83	+2.099%
2026-03-11	103.0000	103.0000	103.0000	103.0000	+9.633%	1	83	+3.883%
2026-03-09	93.9500	93.9500	93.9500	93.9500	-14.201%	1	82	+13.890%
2026-03-05	109.5000	109.5000	109.5000	109.5000	+8.459%	1	83	-2.283%
2026-03-03	100.9600	100.9600	100.9600	100.9600	-8.922%	5	82	+5.983%
2026-03-02	110.8500	110.8500	110.8500	110.8500	-1.027%	1	82	-3.473%
2026-02-27	112.0000	112.0000	112.0000	112.0000	-0.214%	1	82	-4.464%
2026-02-26	117.0000	117.0000	112.2400	112.2400	-11.062%	8	82	-4.669%
2026-02-25	126.2000	126.2000	126.2000	126.2000	-6.519%	1	81	-15.214%
2026-02-24	132.0000	135.0000	130.0000	135.0000	+5.882%	5	81	-20.741%
2026-02-23	127.5000	127.5000	127.5000	127.5000	+0.631%	2	84	-16.078%
2026-02-18	128.5000	128.5000	126.7000	126.7000	+8.383%	2	86	-15.549%
2026-02-17	116.9000	116.9000	116.9000	116.9000	-5.037%	5	87	-8.469%
2026-02-13	118.3500	123.1000	118.3500	123.1000	+5.214%	4	83	-13.079%
2026-02-12	122.7000	122.7000	117.0000	117.0000	-9.302%	2	83	-8.547%
2026-02-11	128.9800	129.0000	127.0000	129.0000	-2.861%	24	82	-17.054%
2026-02-10	137.1100	137.1100	132.6000	132.8000	-10.512%	29	83	-19.428%
2026-02-09	143.0000	148.4000	143.0000	148.4000	+1.297%	20	63	-27.898%
2026-02-06	142.5500	146.5000	142.5500	146.5000	+10.566%	3	73	-26.962%
2026-02-05	136.0000	138.0000	132.5000	132.5000	+0.783%	23	76	-19.245%
2026-02-03	131.8200	131.8200	131.4700	131.4700	+5.429%	3	74	-18.613%
2026-02-02	124.6300	124.7000	124.6300	124.7000	+2.947%	2	72	-14.194%
2026-01-30	132.4500	132.4500	121.1300	121.1300	-8.228%	36	72	-11.665%
2026-01-29	145.0000	145.0000	127.9300	131.9900	-18.525%	11	57	-18.933%
2026-01-28	160.0000	162.0000	160.0000	162.0000	+2.047%	3	50	-33.951%
2026-01-27	158.0000	158.7500	158.0000	158.7500	+14.028%	3	51	-32.598%
2026-01-23	122.4000	139.2200	122.4000	139.2200	+7.423%	4	52	-23.143%
2026-01-22	134.5000	134.5000	129.6000	129.6000	-9.072%	6	50	-17.438%
2026-01-20	142.5300	142.5300	142.5300	142.5300	-5.296%	1	46	-24.928%
2026-01-15	150.5000	150.5000	150.5000	150.5000	+6.738%	1	47	-28.904%
2026-01-14	142.6900	151.0000	141.0000	141.0000	-10.618%	3	48	-24.113%
2026-01-13	154.0000	157.7500	154.0000	157.7500	+27.475%	9	48	-32.171%
2026-01-08	127.0000	127.0000	123.7500	123.7500	-10.033%	4	47	-13.535%
2026-01-06	123.9000	137.5500	123.9000	137.5500	+1.889%	7	46	-22.210%
2026-01-05	135.0000	135.0000	135.0000	135.0000	-0.207%	1	49	-20.741%
2026-01-02	139.0000	139.0000	135.2800	135.2800	-0.162%	4	49	-20.905%
2025-12-31	135.5000	135.5000	135.5000	135.5000	-3.138%	1	48	-21.033%
2025-12-22	139.5200	139.8900	139.5200	139.8900	+5.434%	5	45	-23.511%
2025-12-19	129.8200	132.6800	129.8200	132.6800	+15.979%	2	45	-19.355%
2025-12-18	120.7000	120.7000	114.4000	114.4000	-4.228%	3	45	-6.469%
2025-12-17	119.4500	119.4500	119.4500	119.4500	-8.292%	2	46	-10.423%
2025-12-16	135.0000	135.0000	128.9800	130.2500	-9.586%	5	45	-17.850%
2025-12-12	142.2700	147.7500	142.2700	144.0600	-16.728%	23	42	-25.725%
2025-12-11	173.0000	173.0000	173.0000	173.0000	+2.276%	1	30	-38.150%
2025-12-08	169.1500	169.1500	169.1500	169.1500	+7.897%	1	31	-36.743%
2025-12-05	156.7700	156.7700	156.7700	156.7700	+4.513%	3	32	-31.747%
2025-12-04	150.0000	150.0000	150.0000	150.0000	+3.093%	1	29	-28.667%
2025-12-03	145.5000	145.5000	145.5000	145.5000	+0.811%	1	28	-26.460%
2025-12-02	162.8700	162.8700	144.3300	144.3300	-8.710%	4	27	-25.864%
2025-11-26	158.1000	158.1000	158.1000	158.1000	+28.537%	1	23	-32.321%
2025-11-21	123.0000	123.0000	123.0000	123.0000	-3.951%	2	23	-13.008%
2025-11-20	141.6000	141.6000	128.0600	128.0600	-9.498%	3	23	-16.445%
2025-11-18	141.5000	141.5000	141.5000	141.5000	-11.563%	1	22	-24.382%
2025-11-17	160.0000	160.0000	160.0000	160.0000	+7.744%	1	21	-33.125%
2025-11-14	145.5000	148.5000	139.5000	148.5000	+7.220%	5	21	-27.946%
2025-11-13	150.5000	150.5000	137.5000	138.5000	-15.291%	7	19	-22.744%
2025-11-11	161.7500	163.5000	161.7500	163.5000	-3.671%	2	21	-34.557%
2025-11-10	169.7300	169.7300	169.7300	169.7300	+11.298%	1	21	-36.959%
2025-11-07	149.0000	155.0000	140.0000	152.5000	-7.503%	14	20	-29.836%
2025-11-06	164.8700	164.8700	164.8700	164.8700	-3.585%	1	23	-35.100%
2025-11-05	168.5000	171.0000	168.5000	171.0000	+4.587%	7	23	-37.427%
2025-11-04	163.5000	163.5000	163.5000	163.5000	-1.749%	1	16	-34.557%
2025-10-30	157.5000	166.4100	157.5000	166.4100	+2.913%	4	17	-35.701%
2025-10-29	166.0000	166.0000	161.7000	161.7000	+9.368%	3	13	-33.828%
2025-10-28	165.0000	165.0000	147.8500	147.8500	+17.341%	5	11	-27.629%
2025-10-24	126.0000	126.0000	126.0000	126.0000	+11.013%	2	9	-15.079%
2025-10-16	113.5000	113.5000	113.5000	113.5000	+28.249%	1	8	-5.727%
2025-10-14	88.5000	88.5000	88.5000	88.5000	-4.839%	1	9	+20.904%
2025-10-09	93.0000	93.0000	93.0000	93.0000	+22.047%	1	8	+15.054%
2025-10-07	76.3000	76.3000	76.2000	76.2000	-3.299%	2	7	+40.420%
2025-10-06	78.8000	78.8000	78.8000	78.8000	+3.684%	1	7	+35.787%
2025-10-03	75.7500	76.0000	75.7500	76.0000	-13.292%	5	7	+40.789%
2025-10-02	87.6500	87.6500	87.6500	87.6500	+4.345%	1	7	+22.076%
2025-09-30	84.0000	84.0000	84.0000	84.0000	-0.048%	1	6	+27.381%
2025-09-24	84.0400	84.0400	84.0400	84.0400	-7.891%	1	5	+27.320%
2025-09-23	90.4500	91.2400	90.4500	91.2400	+1.694%	5	5	+17.273%
2025-09-16	89.7200	89.7200	89.7200	89.7200	0.000%	1	1	+19.260%