Dark

CLS20280121C530
CLS Jan 21 2028 530.00 Call (CLS280121C00530000)
option OPRA

EOD

Jun 29, 2026

93.55-6.450%(-6.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	89.6000	93.5500	89.6000	93.5500	-6.450%	2	378	0.000%
2026-06-26	100.0000	100.0000	100.0000	100.0000	-1.961%	30	377	-6.450%
2026-06-23	102.0000	102.0000	102.0000	102.0000	-21.053%	30	347	-8.284%
2026-06-15	129.2000	129.2000	129.2000	129.2000	+13.833%	1	369	-27.593%
2026-06-10	113.5000	113.5000	113.5000	113.5000	+16.914%	2	369	-17.577%
2026-06-09	97.0800	97.0800	97.0800	97.0800	-42.386%	5	369	-3.636%
2026-06-02	168.5000	168.5000	168.5000	168.5000	+45.384%	12	369	-44.481%
2026-05-29	114.5000	115.9000	113.8000	115.9000	+10.234%	3	369	-19.284%
2026-05-26	105.1400	105.1400	105.1400	105.1400	+13.310%	1	370	-11.023%
2026-05-22	92.9700	92.9700	92.7900	92.7900	+0.531%	5	370	+0.819%
2026-05-20	92.3000	92.3000	92.3000	92.3000	+5.486%	1	370	+1.354%
2026-05-18	84.0000	87.5000	84.0000	87.5000	-17.779%	2	369	+6.914%
2026-05-12	99.1300	106.4200	99.1300	106.4200	+0.047%	34	369	-12.094%
2026-05-08	102.0000	106.3700	102.0000	106.3700	-7.303%	2	335	-12.052%
2026-05-07	114.7500	114.7500	114.7500	114.7500	-16.545%	1	335	-18.475%
2026-05-04	137.5000	137.5000	137.5000	137.5000	+4.834%	1	334	-31.964%
2026-04-30	131.1600	131.1600	131.1600	131.1600	+20.330%	1	335	-28.675%
2026-04-29	100.0000	109.0000	100.0000	109.0000	+9.957%	3	335	-14.174%
2026-04-28	102.5000	102.5000	96.8800	99.1300	-26.297%	5	337	-5.629%
2026-04-27	134.5000	134.5000	134.5000	134.5000	-0.370%	1	337	-30.446%
2026-04-24	136.5000	136.5000	135.0000	135.0000	+8.871%	2	336	-30.704%
2026-04-23	124.0000	124.0000	124.0000	124.0000	-2.867%	1	335	-24.556%
2026-04-21	127.6600	127.6600	127.6600	127.6600	-0.266%	1	336	-26.719%
2026-04-20	124.0000	128.0000	124.0000	128.0000	+4.065%	21	336	-26.914%
2026-04-17	122.3000	123.0000	122.3000	123.0000	+2.671%	2	337	-23.943%
2026-04-16	119.8000	119.8000	119.8000	119.8000	+1.525%	1	337	-21.912%
2026-04-15	118.0000	118.0000	118.0000	118.0000	-4.065%	1	336	-20.720%
2026-04-14	115.0500	123.0000	115.0500	123.0000	+13.889%	7	336	-23.943%
2026-04-13	105.4000	108.0000	105.4000	108.0000	+8.206%	103	333	-13.380%
2026-04-10	97.7000	101.4000	97.7000	99.8100	+48.682%	200	231	-6.272%
2026-04-06	67.1300	67.1300	67.1300	67.1300	-0.622%	1	195	+39.356%
2026-04-01	68.0000	68.0000	67.5500	67.5500	+4.761%	2	195	+38.490%
2026-03-31	64.4800	64.4800	64.4800	64.4800	+18.617%	1	194	+45.084%
2026-03-30	54.3600	54.3600	54.3600	54.3600	-16.098%	1	194	+72.093%
2026-03-27	63.5100	65.7500	63.5100	64.7900	-0.015%	17	194	+44.390%
2026-03-26	64.8000	64.8000	64.8000	64.8000	-15.735%	1	186	+44.367%
2026-03-25	77.0000	77.0000	76.9000	76.9000	+19.447%	3	187	+21.651%
2026-03-20	64.3800	64.3800	64.3800	64.3800	+2.190%	4	184	+45.309%
2026-03-19	62.5000	63.0000	62.5000	63.0000	+1.613%	9	188	+48.492%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-4.615%	10	188	+50.887%
2026-03-17	65.0000	65.0000	65.0000	65.0000	+2.362%	1	188	+43.923%
2026-03-16	63.5000	64.5000	63.5000	63.5000	+6.330%	5	188	+47.323%
2026-03-13	61.0000	61.5000	59.7200	59.7200	+1.220%	10	184	+56.648%
2026-03-12	58.9500	60.1400	58.9500	59.0000	-0.840%	11	181	+58.559%
2026-03-11	59.0000	60.7000	59.0000	59.5000	-4.800%	6	181	+57.227%
2026-03-10	62.0000	62.5000	60.5000	62.5000	+20.192%	7	181	+49.680%
2026-03-09	52.0000	52.0000	52.0000	52.0000	-9.565%	1	181	+79.904%
2026-03-06	56.5000	57.5000	56.5000	57.5000	-3.507%	2	183	+62.696%
2026-03-05	59.5900	59.5900	59.5900	59.5900	-6.891%	1	183	+56.989%
2026-03-04	64.0000	64.0000	64.0000	64.0000	+11.790%	5	182	+46.172%
2026-03-03	55.6500	57.2500	55.6500	57.2500	-10.449%	2	177	+63.406%
2026-03-02	62.9800	63.9300	59.0800	63.9300	-1.601%	9	178	+46.332%
2026-02-27	65.8000	65.8000	64.9700	64.9700	-2.139%	4	177	+43.990%
2026-02-26	65.5000	66.3900	65.5000	66.3900	-15.962%	3	176	+40.910%
2026-02-25	79.0000	79.0000	79.0000	79.0000	+6.455%	1	174	+18.418%
2026-02-23	75.0700	75.1100	74.2100	74.2100	+6.624%	19	174	+26.061%
2026-02-19	69.6000	69.6000	69.6000	69.6000	-8.421%	1	155	+34.411%
2026-02-17	74.0000	76.0000	74.0000	76.0000	+4.110%	3	154	+23.092%
2026-02-13	73.0000	73.0000	73.0000	73.0000	+1.389%	1	153	+28.151%
2026-02-12	75.5000	75.5000	69.7500	72.0000	-5.013%	111	153	+29.931%
2026-02-11	74.6000	75.8000	74.6000	75.8000	-13.942%	6	60	+23.417%
2026-02-10	88.0800	88.0800	88.0800	88.0800	-5.137%	4	55	+6.210%
2026-02-09	92.8500	92.8500	92.8500	92.8500	+5.511%	3	52	+0.754%
2026-02-06	90.2000	90.2000	88.0000	88.0000	+7.317%	2	49	+6.307%
2026-02-05	85.0000	85.0000	82.0000	82.0000	+12.329%	3	51	+14.085%
2026-02-04	73.0000	73.0000	73.0000	73.0000	-4.575%	1	53	+28.151%
2026-02-03	77.3300	77.3300	76.5000	76.5000	-0.235%	25	52	+22.288%
2026-02-02	76.6800	76.6800	76.6800	76.6800	+2.240%	5	73	+22.001%
2026-01-30	82.2700	82.2700	75.0000	75.0000	-7.407%	7	68	+24.733%
2026-01-29	80.0000	82.0000	78.8800	81.0000	-23.332%	11	68	+15.494%
2026-01-28	100.7500	105.6500	100.7500	105.6500	+4.459%	5	69	-11.453%
2026-01-27	101.2500	101.2500	101.1400	101.1400	+15.575%	4	66	-7.504%
2026-01-26	89.2000	89.2000	87.5100	87.5100	+1.039%	6	62	+6.902%
2026-01-23	86.6100	86.6100	86.6100	86.6100	+5.880%	5	62	+8.013%
2026-01-22	79.2500	81.8000	79.2500	81.8000	-10.961%	2	62	+14.364%
2026-01-21	91.9400	91.9400	91.8700	91.8700	+2.078%	2	61	+1.829%
2026-01-20	92.0000	92.0000	90.0000	90.0000	-2.174%	2	60	+3.944%
2026-01-16	93.0000	93.0000	92.0000	92.0000	-1.992%	3	59	+1.685%
2026-01-15	93.8700	93.8700	93.8700	93.8700	+2.099%	1	59	-0.341%
2026-01-14	90.0000	91.9400	90.0000	91.9400	-9.078%	2	58	+1.751%
2026-01-13	97.3500	103.0000	97.3500	101.1200	+32.235%	15	58	-7.486%
2026-01-08	78.5000	78.5000	76.0000	76.4700	+0.632%	5	47	+22.336%
2026-01-06	76.0000	76.0000	75.9900	75.9900	-7.193%	5	47	+23.108%
2026-01-05	92.0000	92.0000	81.8800	81.8800	-6.369%	5	43	+14.253%
2026-01-02	87.6000	87.6000	87.4500	87.4500	-3.102%	4	43	+6.975%
2025-12-30	90.2500	90.2500	90.2500	90.2500	+2.568%	2	42	+3.657%
2025-12-29	88.3000	88.3000	87.9900	87.9900	-1.135%	3	42	+6.319%
2025-12-26	88.0000	89.0000	88.0000	89.0000	-2.732%	2	41	+5.112%
2025-12-24	90.7000	91.5000	90.7000	91.5000	+4.811%	2	40	+2.240%
2025-12-23	87.3000	87.3000	87.3000	87.3000	-2.665%	1	40	+7.159%
2025-12-22	87.1800	89.6900	87.1800	89.6900	+12.113%	4	40	+4.304%
2025-12-19	74.7000	80.0000	74.7000	80.0000	+8.108%	12	40	+16.938%
2025-12-18	78.0000	78.0000	74.0000	74.0000	0.000%	4	36	+26.419%
2025-12-17	77.1800	77.1800	73.4000	74.0000	-12.416%	4	36	+26.419%
2025-12-16	90.0000	90.0000	84.4900	84.4900	-5.174%	3	34	+10.723%
2025-12-15	88.2000	89.1000	88.2000	89.1000	-5.993%	3	34	+4.994%
2025-12-12	94.7800	94.7800	94.7800	94.7800	-13.993%	1	35	-1.298%
2025-12-10	110.2000	110.2000	110.2000	110.2000	-3.231%	2	35	-15.109%
2025-12-09	113.8800	113.8800	113.8800	113.8800	+1.888%	1	35	-17.852%
2025-12-08	110.1800	111.7700	110.1800	111.7700	+10.938%	2	35	-16.301%
2025-12-04	100.7500	100.7500	100.7500	100.7500	+5.299%	6	34	-7.146%
2025-12-03	95.9000	95.9000	95.6800	95.6800	-5.173%	4	28	-2.226%
2025-12-01	109.0000	109.0000	100.9000	100.9000	-12.337%	13	30	-7.284%
2025-11-28	115.1700	115.1700	115.1000	115.1000	+48.708%	2	23	-18.723%
2025-11-21	82.9000	82.9000	77.4000	77.4000	-11.785%	2	23	+20.866%
2025-11-20	107.2400	108.0000	87.7400	87.7400	-14.906%	7	23	+6.622%
2025-11-19	103.1100	103.1100	103.1100	103.1100	+7.406%	1	20	-9.272%
2025-11-17	96.0000	96.0000	96.0000	96.0000	-3.030%	1	19	-2.552%
2025-11-14	99.0000	99.0000	99.0000	99.0000	+11.486%	1	20	-5.505%
2025-11-13	95.8000	97.5000	85.8600	88.8000	-16.305%	24	19	+5.349%
2025-11-12	107.7500	107.7500	106.1000	106.1000	-0.841%	3	39	-11.828%
2025-11-11	106.0000	107.0000	106.0000	107.0000	-3.255%	2	41	-12.570%
2025-11-10	112.5000	113.0000	110.6000	110.6000	+27.126%	4	41	-15.416%
2025-11-07	87.0000	87.0000	87.0000	87.0000	-18.156%	1	41	+7.529%
2025-11-06	114.5000	114.5000	106.3000	106.3000	-9.801%	8	41	-11.994%
2025-11-05	118.0000	118.0000	117.3400	117.8500	+11.643%	11	39	-20.619%
2025-11-04	105.5600	105.5600	105.5600	105.5600	-2.933%	1	32	-11.377%
2025-11-03	106.5000	109.0000	106.5000	108.7500	+1.003%	27	4	-13.977%
2025-10-31	107.6700	107.6700	107.6700	107.6700	+4.029%	1	4	-13.114%
2025-10-30	103.5000	103.5000	103.5000	103.5000	-0.385%	2	3	-9.614%
2025-10-29	103.9000	103.9000	103.9000	103.9000	0.000%	1	0	-9.962%