Dark

CLS20280121C350
CLS Jan 21 2028 350.00 Call (CLS280121C00350000)
option OPRA

EOD

Aug 24, 2026

91.60-2.543%(-2.39)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	86.5000	91.6000	86.5000	91.6000	-2.543%	11	149	0.000%
2026-08-21	93.9900	93.9900	93.9900	93.9900	+0.632%	1	138	-2.543%
2026-08-19	95.7700	95.7700	93.4000	93.4000	-9.320%	2	138	-1.927%
2026-08-18	116.0000	116.0000	103.0000	103.0000	-17.600%	8	138	-11.068%
2026-08-17	125.0000	125.0000	125.0000	125.0000	-10.778%	5	136	-26.720%
2026-08-13	130.0700	140.1000	130.0700	140.1000	+16.488%	4	136	-34.618%
2026-08-12	120.4800	120.4800	120.2600	120.2700	-0.108%	10	140	-23.838%
2026-08-10	120.4000	120.4000	120.4000	120.4000	+6.079%	1	130	-23.920%
2026-08-07	107.0000	113.5000	107.0000	113.5000	-0.917%	5	130	-19.295%
2026-08-06	114.5000	118.9900	114.5000	114.5500	-23.121%	6	130	-20.035%
2026-08-05	154.8000	154.8000	149.0000	149.0000	-5.138%	2	127	-38.523%
2026-08-04	151.5000	157.0700	151.5000	157.0700	+13.408%	2	125	-41.682%
2026-07-31	139.0000	139.0000	138.5000	138.5000	-5.267%	3	126	-33.863%
2026-07-30	142.1600	146.2000	142.1600	146.2000	+9.513%	2	123	-37.346%
2026-07-29	133.5000	133.5000	133.5000	133.5000	+6.886%	1	123	-31.386%
2026-07-28	128.0000	128.0000	124.9000	124.9000	+1.545%	7	123	-26.661%
2026-07-27	105.6000	123.0000	103.6000	123.0000	+2.757%	14	127	-25.528%
2026-07-24	119.7000	119.7000	119.7000	119.7000	-16.921%	3	129	-23.475%
2026-07-23	145.3000	145.3000	144.0800	144.0800	+6.726%	4	129	-36.424%
2026-07-21	135.0000	135.0000	135.0000	135.0000	+17.904%	1	128	-32.148%
2026-07-20	114.5000	114.5000	114.5000	114.5000	+6.909%	3	128	-20.000%
2026-07-17	108.0000	109.0700	107.1000	107.1000	-5.430%	22	125	-14.472%
2026-07-16	128.0000	128.0000	111.1000	113.2500	-14.850%	14	124	-19.117%
2026-07-15	136.3000	136.3000	133.0000	133.0000	-5.807%	5	117	-31.128%
2026-07-14	146.3800	146.5100	141.2000	141.2000	+1.949%	5	113	-35.127%
2026-07-13	147.9000	147.9000	138.5000	138.5000	-10.129%	2	110	-33.863%
2026-07-10	153.7400	154.1100	153.7400	154.1100	-3.075%	2	108	-40.562%
2026-07-09	159.0000	159.0000	159.0000	159.0000	+5.298%	1	108	-42.390%
2026-07-08	153.6200	153.6200	151.0000	151.0000	+2.533%	4	107	-39.338%
2026-07-07	135.0500	147.2700	135.0500	147.2700	-4.015%	2	110	-37.801%
2026-07-06	149.7100	153.4300	149.7100	153.4300	+15.119%	2	109	-40.299%
2026-07-02	152.6800	152.6800	133.0000	133.2800	-13.651%	6	108	-31.273%
2026-07-01	140.7500	154.3500	140.7500	154.3500	-1.850%	2	108	-40.654%
2026-06-30	146.8000	157.2600	146.0000	157.2600	+8.906%	7	108	-41.753%
2026-06-29	141.2000	144.4000	134.1000	144.4000	-1.231%	17	105	-36.565%
2026-06-26	147.0000	147.0000	144.8500	146.2000	-7.468%	6	103	-37.346%
2026-06-25	157.0000	158.0000	157.0000	158.0000	+1.935%	2	99	-42.025%
2026-06-24	164.5000	164.5000	155.0000	155.0000	+3.679%	2	97	-40.903%
2026-06-23	150.4400	153.9900	148.2000	149.5000	-8.563%	10	99	-38.729%
2026-06-22	157.0000	163.5000	157.0000	163.5000	-2.388%	2	88	-43.976%
2026-06-18	169.7500	169.7500	167.5000	167.5000	-5.367%	3	85	-45.313%
2026-06-17	177.0000	177.0000	177.0000	177.0000	-0.315%	3	85	-48.249%
2026-06-16	177.5600	177.5600	177.5600	177.5600	-3.453%	1	82	-48.412%
2026-06-15	183.0000	183.9100	183.0000	183.9100	+0.191%	2	81	-50.193%
2026-06-12	183.5600	183.5600	183.5600	183.5600	+13.309%	3	81	-50.098%
2026-06-11	162.0000	162.0000	162.0000	162.0000	+10.944%	1	81	-43.457%
2026-06-09	160.0000	160.0000	146.0200	146.0200	-15.839%	10	82	-37.269%
2026-06-08	173.5000	173.5000	173.5000	173.5000	+9.810%	1	75	-47.205%
2026-06-05	187.0000	187.0000	158.0000	158.0000	-22.927%	4	74	-42.025%
2026-06-04	196.0000	205.0000	187.5000	205.0000	-11.638%	3	72	-55.317%
2026-06-03	232.0000	232.0000	232.0000	232.0000	-0.855%	1	71	-60.517%
2026-06-02	234.2500	234.2500	234.0000	234.0000	+22.642%	4	71	-60.855%
2026-06-01	184.8000	191.0000	184.8000	190.8000	+17.778%	6	73	-51.992%
2026-05-29	162.0000	162.0000	162.0000	162.0000	+10.959%	1	78	-43.457%
2026-05-28	141.0000	146.0000	141.0000	146.0000	-3.630%	5	79	-37.260%
2026-05-27	151.5000	151.5000	151.5000	151.5000	-2.258%	1	75	-39.538%
2026-05-22	146.3800	155.0000	146.3800	155.0000	+7.452%	2	76	-40.903%
2026-05-20	145.1000	146.9700	144.2500	144.2500	+7.569%	3	76	-36.499%
2026-05-19	126.6800	136.0000	126.6800	134.1000	+1.676%	13	72	-31.693%
2026-05-18	134.0000	136.0000	131.8900	131.8900	-10.644%	5	72	-30.548%
2026-05-15	154.0000	154.0000	147.6000	147.6000	-10.383%	3	72	-37.940%
2026-05-14	164.2500	164.7000	164.2500	164.7000	+9.800%	16	70	-44.384%
2026-05-12	152.5000	152.5000	150.0000	150.0000	-9.774%	3	86	-38.933%
2026-05-11	166.2500	166.2500	166.2500	166.2500	+6.027%	10	86	-44.902%
2026-05-08	173.1000	173.1000	156.8000	156.8000	-10.400%	11	96	-41.582%
2026-05-07	171.2000	175.0000	170.0000	175.0000	-1.685%	10	96	-47.657%
2026-05-06	178.0000	178.0000	178.0000	178.0000	-8.247%	1	96	-48.539%
2026-05-05	194.0000	194.0000	194.0000	194.0000	-3.000%	1	95	-52.784%
2026-05-04	200.0000	200.0000	200.0000	200.0000	+1.010%	1	95	-54.200%
2026-05-01	193.7000	198.0000	193.7000	198.0000	+5.280%	12	106	-53.737%
2026-04-30	177.5000	188.2800	169.1400	188.0700	+17.544%	13	106	-51.295%
2026-04-29	149.6500	160.0000	149.6500	160.0000	+9.066%	19	111	-42.750%
2026-04-28	163.8000	163.8000	144.3000	146.7000	-26.047%	33	114	-37.560%
2026-04-27	198.3700	198.3700	198.3700	198.3700	+10.883%	2	91	-53.824%
2026-04-23	178.9000	178.9000	178.9000	178.9000	-2.877%	2	91	-48.798%
2026-04-22	184.2000	184.2000	184.2000	184.2000	+0.932%	6	90	-50.271%
2026-04-21	182.5000	182.5000	182.5000	182.5000	+5.443%	1	84	-49.808%
2026-04-17	173.0800	173.0800	173.0800	173.0800	-0.814%	1	83	-47.076%
2026-04-14	166.6400	174.5000	166.6400	174.5000	+16.140%	4	83	-47.507%
2026-04-13	150.2500	150.2500	150.2500	150.2500	+3.052%	1	79	-39.035%
2026-04-10	139.4000	146.2500	139.4000	145.8000	+22.315%	5	79	-37.174%
2026-04-08	118.0000	119.2000	118.0000	119.2000	+12.178%	2	78	-23.154%
2026-04-07	106.2600	106.2600	106.2600	106.2600	+14.504%	1	79	-13.796%
2026-03-31	93.0700	93.0700	92.5000	92.8000	+8.538%	3	79	-1.293%
2026-03-30	97.0000	97.0000	85.5000	85.5000	-14.925%	21	81	+7.135%
2026-03-27	100.5000	100.5000	100.5000	100.5000	-13.682%	1	92	-8.856%
2026-03-25	117.6300	117.6300	116.4300	116.4300	+1.908%	20	92	-21.326%
2026-03-24	114.2500	114.2500	114.2500	114.2500	+16.463%	9	92	-19.825%
2026-03-19	98.1000	98.1000	98.1000	98.1000	+10.225%	2	92	-6.626%
2026-03-06	89.0000	89.0000	89.0000	89.0000	-1.657%	1	92	+2.921%
2026-03-05	90.5000	90.5000	90.5000	90.5000	-2.688%	10	93	+1.215%
2026-03-04	93.0000	93.0000	93.0000	93.0000	-4.124%	1	103	-1.505%
2026-02-27	97.0000	97.0000	97.0000	97.0000	-1.523%	1	103	-5.567%
2026-02-26	103.0000	103.0000	98.5000	98.5000	-15.086%	2	102	-7.005%
2026-02-24	116.6000	116.6000	116.0000	116.0000	+4.036%	2	102	-21.034%
2026-02-20	111.5000	111.5000	111.5000	111.5000	+4.440%	1	104	-17.848%
2026-02-19	106.7600	106.7600	106.7600	106.7600	-7.727%	1	105	-14.200%
2026-02-18	115.7000	115.7000	115.7000	115.7000	+2.064%	1	105	-20.830%
2026-02-17	110.5000	113.3600	110.5000	113.3600	+6.441%	2	106	-19.195%
2026-02-12	109.0000	109.0000	106.5000	106.5000	-14.113%	5	107	-13.991%
2026-02-10	124.0000	124.0000	124.0000	124.0000	-7.807%	1	106	-26.129%
2026-02-09	134.5000	134.5000	134.5000	134.5000	+13.301%	4	107	-31.896%
2026-02-05	120.3400	121.5000	118.7100	118.7100	+18.131%	16	111	-22.837%
2026-02-04	107.3300	107.3300	100.4900	100.4900	-14.111%	2	111	-8.847%
2026-01-30	117.0000	117.0000	117.0000	117.0000	0.000%	1	112	-21.709%
2026-01-29	125.0000	125.0000	116.0000	117.0000	-23.529%	15	111	-21.709%
2026-01-28	147.7000	153.9000	146.9200	153.0000	+4.223%	32	97	-40.131%
2026-01-27	146.8000	146.8000	146.8000	146.8000	+10.401%	1	80	-37.602%
2026-01-16	132.9700	132.9700	132.9700	132.9700	-2.228%	1	80	-31.112%
2026-01-13	136.0000	136.0000	136.0000	136.0000	+18.261%	2	80	-32.647%
2026-01-08	115.0000	115.0000	115.0000	115.0000	-9.520%	1	81	-20.348%
2026-01-07	127.1000	127.1000	127.1000	127.1000	+7.931%	1	81	-27.931%
2026-01-06	107.2500	117.7600	107.2500	117.7600	+3.298%	7	81	-22.215%
2026-01-05	123.3800	123.3800	113.8400	114.0000	-11.284%	4	78	-19.649%
2025-12-26	128.5000	128.5000	128.5000	128.5000	+0.391%	1	78	-28.716%
2025-12-23	128.0000	128.0000	128.0000	128.0000	+2.811%	2	77	-28.438%
2025-12-22	121.5400	124.5000	121.5400	124.5000	+18.009%	4	76	-26.426%
2025-12-17	106.6500	106.6500	105.5000	105.5000	-23.551%	3	76	-13.175%
2025-12-12	138.0000	138.0000	138.0000	138.0000	-7.383%	1	76	-33.623%
2025-12-10	149.0000	149.0000	149.0000	149.0000	-4.026%	6	77	-38.523%
2025-12-09	157.0000	157.0000	155.2500	155.2500	+8.566%	60	71	-40.998%
2025-12-05	143.0000	143.0000	143.0000	143.0000	+5.147%	2	24	-35.944%
2025-12-04	136.0000	136.0000	136.0000	136.0000	+18.158%	2	24	-32.647%
2025-11-21	115.1000	115.1000	115.1000	115.1000	-5.267%	1	24	-20.417%
2025-11-20	145.2000	145.2000	121.5000	121.5000	-13.946%	3	25	-24.609%
2025-11-19	132.0300	141.1900	132.0300	141.1900	+12.189%	2	23	-35.123%
2025-11-13	125.8500	125.8500	125.8500	125.8500	-18.146%	1	22	-27.215%
2025-11-10	153.7500	153.7500	153.7500	153.7500	+2.295%	1	22	-40.423%
2025-11-06	150.3000	150.3000	150.3000	150.3000	-6.739%	1	22	-39.055%
2025-11-05	153.2000	162.8000	153.2000	161.1600	+6.934%	3	23	-43.162%
2025-10-31	158.0000	158.0000	147.7500	150.7100	+1.831%	3	22	-39.221%
2025-10-30	148.0000	148.0000	148.0000	148.0000	+9.548%	1	21	-38.108%
2025-10-28	135.0000	135.1000	135.0000	135.1000	+40.905%	20	20	-32.198%
2025-10-20	95.8800	95.8800	95.8800	95.8800	-2.857%	3	3	-4.464%
2025-10-16	98.7000	98.7000	98.7000	98.7000	0.000%	3	3	-7.194%