Dark

CLS20280121C320
CLS Jan 21 2028 320.00 Call (CLS280121C00320000)
option OPRA

EOD

Aug 19, 2026

109.00-3.540%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	109.0000	109.0000	109.0000	109.0000	-3.540%	1	44	0.000%
2026-08-18	119.9400	120.0000	112.4500	113.0000	-16.912%	7	44	-3.540%
2026-08-14	136.0000	136.0000	136.0000	136.0000	-10.124%	1	38	-19.853%
2026-08-13	147.5000	154.0000	147.5000	151.3200	+29.777%	7	38	-27.967%
2026-08-11	116.6000	116.6000	116.6000	116.6000	-3.875%	1	40	-6.518%
2026-08-10	131.0600	131.0600	121.3000	121.3000	-0.980%	5	41	-10.140%
2026-08-07	119.7000	122.5000	119.7000	122.5000	-1.210%	7	40	-11.020%
2026-08-06	126.0000	132.5500	124.0000	124.0000	-27.957%	10	36	-12.097%
2026-08-05	172.1200	172.1200	172.1200	172.1200	+1.247%	1	29	-36.672%
2026-08-04	162.0000	170.0000	162.0000	170.0000	+25.926%	3	30	-35.882%
2026-08-03	125.6000	135.0000	124.4000	135.0000	-10.299%	3	30	-19.259%
2026-07-29	132.7500	150.5000	132.7500	150.5000	+26.417%	2	29	-27.575%
2026-07-27	119.0500	119.0500	119.0500	119.0500	-19.014%	9	29	-8.442%
2026-07-21	140.0000	147.0000	140.0000	147.0000	+20.690%	3	24	-25.850%
2026-07-17	121.6700	121.8000	121.6700	121.8000	-7.023%	2	27	-10.509%
2026-07-16	137.0000	137.0000	131.0000	131.0000	-20.548%	4	28	-16.794%
2026-07-09	164.8800	164.8800	164.8800	164.8800	-0.675%	1	26	-33.891%
2026-07-08	166.0000	166.0000	166.0000	166.0000	+6.410%	1	26	-34.337%
2026-07-07	144.0000	156.0000	144.0000	156.0000	-7.692%	3	27	-30.128%
2026-06-30	157.4900	169.0000	157.4900	169.0000	+12.667%	7	27	-35.503%
2026-06-29	143.0000	150.0000	143.0000	150.0000	-1.394%	3	31	-27.333%
2026-06-26	158.5000	158.5000	152.1200	152.1200	-10.301%	5	29	-28.346%
2026-06-25	172.9000	172.9000	169.5900	169.5900	+2.163%	2	27	-35.727%
2026-06-24	176.0000	176.0000	166.0000	166.0000	+3.750%	2	27	-34.337%
2026-06-23	166.5000	166.5000	160.0000	160.0000	-14.439%	5	28	-31.875%
2026-06-16	184.0000	187.0000	184.0000	187.0000	+13.333%	7	26	-41.711%
2026-06-09	165.0000	165.0000	165.0000	165.0000	-8.840%	1	23	-33.939%
2026-06-05	198.7000	198.7000	181.0000	181.0000	-14.542%	2	22	-39.779%
2026-06-04	211.8000	211.8000	211.8000	211.8000	+22.783%	1	22	-48.536%
2026-05-29	172.5000	172.5000	172.5000	172.5000	+10.195%	1	22	-36.812%
2026-05-20	156.0000	156.5400	156.0000	156.5400	+9.853%	3	23	-30.369%
2026-05-18	153.5000	153.5000	142.5000	142.5000	-12.844%	6	25	-23.509%
2026-05-15	163.5000	163.5000	163.5000	163.5000	-7.102%	4	25	-33.333%
2026-05-14	176.0000	176.0000	176.0000	176.0000	+3.347%	1	25	-38.068%
2026-05-08	170.3000	170.3000	170.3000	170.3000	-6.685%	1	25	-35.995%
2026-05-07	182.5000	182.5000	182.5000	182.5000	-11.836%	1	25	-40.274%
2026-05-01	204.8000	207.0000	204.8000	207.0000	+12.807%	2	25	-47.343%
2026-04-30	183.5000	183.5000	183.5000	183.5000	+10.542%	1	25	-40.599%
2026-04-29	166.0000	166.0000	166.0000	166.0000	+7.166%	1	26	-34.337%
2026-04-28	180.2500	180.2500	154.9000	154.9000	-24.977%	4	27	-29.632%
2026-04-24	201.7500	206.4700	201.7500	206.4700	+2.467%	2	25	-47.208%
2026-04-22	201.5000	201.5000	201.5000	201.5000	+4.134%	1	25	-45.906%
2026-04-21	193.5000	193.5000	193.5000	193.5000	+5.940%	1	23	-43.669%
2026-04-15	182.6500	182.6500	182.6500	182.6500	+16.160%	1	23	-40.323%
2026-04-10	157.2400	157.2400	157.2400	157.2400	+12.846%	1	23	-30.679%
2026-04-09	134.0000	139.3400	134.0000	139.3400	+6.774%	4	23	-21.774%
2026-04-08	126.2000	131.0000	126.2000	130.5000	+13.735%	3	23	-16.475%
2026-04-07	114.7400	114.7400	114.7400	114.7400	-6.715%	5	22	-5.003%
2026-03-24	119.4400	123.0000	119.4400	123.0000	+13.615%	6	23	-11.382%
2026-03-23	108.2600	108.2600	108.2600	108.2600	+6.650%	3	26	+0.684%
2026-03-13	101.5100	101.5100	101.5100	101.5100	+1.510%	1	26	+7.379%
2026-03-04	100.0000	100.0000	100.0000	100.0000	+9.397%	5	26	+9.000%
2026-03-03	91.4100	91.4100	91.4100	91.4100	-27.268%	11	21	+19.243%
2026-02-18	125.6800	125.6800	125.6800	125.6800	+8.814%	1	17	-13.272%
2026-02-12	115.2500	115.7500	115.2500	115.5000	-6.855%	4	18	-5.628%
2026-02-11	122.4200	124.0000	118.5500	124.0000	-2.516%	6	17	-12.097%
2026-02-10	127.7000	127.7000	127.2000	127.2000	-9.851%	10	16	-14.308%
2026-02-09	141.1000	141.1000	141.1000	141.1000	+2.918%	10	16	-22.750%
2026-02-06	139.0000	139.0000	137.1000	137.1000	+5.057%	4	16	-20.496%
2026-02-05	130.5000	130.5000	130.5000	130.5000	+21.622%	1	13	-16.475%
2026-02-04	114.1500	114.1500	107.3000	107.3000	-10.769%	2	14	+1.584%
2026-01-29	123.4900	125.0000	120.2500	120.2500	-6.493%	7	15	-9.356%
2026-01-22	116.6500	128.6000	113.2800	128.6000	-11.139%	6	9	-15.241%
2026-01-21	144.7200	144.7200	144.7200	144.7200	+0.402%	2	8	-24.682%
2026-01-15	144.1400	144.1400	144.1400	144.1400	+5.900%	1	9	-24.379%
2026-01-14	140.2400	140.2400	136.1100	136.1100	-10.117%	3	8	-19.918%
2026-01-13	151.4300	151.4300	151.4300	151.4300	+14.503%	2	8	-28.020%
2026-01-09	132.2500	132.2500	132.2500	132.2500	+11.462%	1	8	-17.580%
2026-01-08	118.6500	118.6500	118.6500	118.6500	-10.114%	1	9	-8.133%
2025-12-22	132.0000	132.0000	132.0000	132.0000	+18.652%	1	9	-17.424%
2025-12-18	111.2500	111.2500	111.2500	111.2500	-21.099%	2	8	-2.022%
2025-12-12	147.8700	147.8700	141.0000	141.0000	-13.497%	3	8	-22.695%
2025-11-28	163.0000	163.0000	163.0000	163.0000	+9.396%	1	6	-33.129%
2025-11-24	149.0000	149.0000	149.0000	149.0000	+25.738%	1	7	-26.846%
2025-11-21	119.5100	119.5100	114.3200	118.5000	-18.891%	3	6	-8.017%
2025-11-17	146.1000	146.1000	146.1000	146.1000	-7.414%	1	6	-25.394%
2025-11-11	157.8000	157.8000	157.8000	157.8000	+8.082%	1	5	-30.925%
2025-11-07	146.0000	146.0000	146.0000	146.0000	-4.898%	1	5	-25.342%
2025-11-03	153.5200	153.5200	153.5200	153.5200	-7.138%	1	5	-28.999%
2025-10-31	165.3200	165.3200	165.3200	165.3200	+16.341%	1	5	-34.067%
2025-10-28	142.1000	142.1000	142.1000	142.1000	+47.025%	1	4	-23.293%
2025-10-21	97.2800	97.2800	96.6500	96.6500	+17.152%	2	4	+12.778%
2025-10-02	82.5000	82.5000	82.5000	82.5000	+2.574%	1	2	+32.121%
2025-09-29	80.4300	80.4300	80.4300	80.4300	-1.554%	1	2	+35.522%
2025-09-18	81.7000	81.7000	81.7000	81.7000	0.000%	1	1	+33.415%