Dark

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

EOD

Aug 24, 2026

52.00-7.027%(-3.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	52.0000	52.0000	52.0000	52.0000	-7.027%	1	331	0.000%
2026-08-20	55.9300	55.9300	55.9300	55.9300	-3.569%	1	330	-7.027%
2026-08-19	58.0000	58.0000	58.0000	58.0000	-28.395%	1	331	-10.345%
2026-08-12	81.0000	81.0000	81.0000	81.0000	+16.046%	1	332	-35.802%
2026-08-10	69.8000	69.8000	69.8000	69.8000	+1.159%	25	331	-25.501%
2026-08-07	69.0000	69.0000	69.0000	69.0000	-35.514%	1	343	-24.638%
2026-08-05	106.2500	107.0000	106.2500	107.0000	+20.904%	32	344	-51.402%
2026-08-03	88.5000	88.5000	88.5000	88.5000	-5.851%	1	376	-41.243%
2026-07-31	94.0000	94.0000	94.0000	94.0000	+3.433%	1	376	-44.681%
2026-07-28	90.8800	90.8800	90.8800	90.8800	+21.987%	5	375	-42.782%
2026-07-16	74.5000	74.5000	74.5000	74.5000	-19.892%	2	378	-30.201%
2026-07-07	94.0000	94.0000	93.0000	93.0000	-8.824%	3	378	-44.086%
2026-07-06	96.5600	102.0000	96.5600	102.0000	+9.033%	3	377	-49.020%
2026-06-29	89.6000	93.5500	89.6000	93.5500	-6.450%	2	378	-44.415%
2026-06-26	100.0000	100.0000	100.0000	100.0000	-1.961%	30	377	-48.000%
2026-06-23	102.0000	102.0000	102.0000	102.0000	-21.053%	30	347	-49.020%
2026-06-15	129.2000	129.2000	129.2000	129.2000	+13.833%	1	369	-59.752%
2026-06-10	113.5000	113.5000	113.5000	113.5000	+16.914%	2	369	-54.185%
2026-06-09	97.0800	97.0800	97.0800	97.0800	-42.386%	5	369	-46.436%
2026-06-02	168.5000	168.5000	168.5000	168.5000	+45.384%	12	369	-69.139%
2026-05-29	114.5000	115.9000	113.8000	115.9000	+10.234%	3	369	-55.134%
2026-05-26	105.1400	105.1400	105.1400	105.1400	+13.310%	1	370	-50.542%
2026-05-22	92.9700	92.9700	92.7900	92.7900	+0.531%	5	370	-43.959%
2026-05-20	92.3000	92.3000	92.3000	92.3000	+5.486%	1	370	-43.662%
2026-05-18	84.0000	87.5000	84.0000	87.5000	-17.779%	2	369	-40.571%
2026-05-12	99.1300	106.4200	99.1300	106.4200	+0.047%	34	369	-51.137%
2026-05-08	102.0000	106.3700	102.0000	106.3700	-7.303%	2	335	-51.114%
2026-05-07	114.7500	114.7500	114.7500	114.7500	-16.545%	1	335	-54.684%
2026-05-04	137.5000	137.5000	137.5000	137.5000	+4.834%	1	334	-62.182%
2026-04-30	131.1600	131.1600	131.1600	131.1600	+20.330%	1	335	-60.354%
2026-04-29	100.0000	109.0000	100.0000	109.0000	+9.957%	3	335	-52.294%
2026-04-28	102.5000	102.5000	96.8800	99.1300	-26.297%	5	337	-47.544%
2026-04-27	134.5000	134.5000	134.5000	134.5000	-0.370%	1	337	-61.338%
2026-04-24	136.5000	136.5000	135.0000	135.0000	+8.871%	2	336	-61.481%
2026-04-23	124.0000	124.0000	124.0000	124.0000	-2.867%	1	335	-58.065%
2026-04-21	127.6600	127.6600	127.6600	127.6600	-0.266%	1	336	-59.267%
2026-04-20	124.0000	128.0000	124.0000	128.0000	+4.065%	21	336	-59.375%
2026-04-17	122.3000	123.0000	122.3000	123.0000	+2.671%	2	337	-57.724%
2026-04-16	119.8000	119.8000	119.8000	119.8000	+1.525%	1	337	-56.594%
2026-04-15	118.0000	118.0000	118.0000	118.0000	-4.065%	1	336	-55.932%
2026-04-14	115.0500	123.0000	115.0500	123.0000	+13.889%	7	336	-57.724%
2026-04-13	105.4000	108.0000	105.4000	108.0000	+8.206%	103	333	-51.852%
2026-04-10	97.7000	101.4000	97.7000	99.8100	+48.682%	200	231	-47.901%
2026-04-06	67.1300	67.1300	67.1300	67.1300	-0.622%	1	195	-22.538%
2026-04-01	68.0000	68.0000	67.5500	67.5500	+4.761%	2	195	-23.020%
2026-03-31	64.4800	64.4800	64.4800	64.4800	+18.617%	1	194	-19.355%
2026-03-30	54.3600	54.3600	54.3600	54.3600	-16.098%	1	194	-4.341%
2026-03-27	63.5100	65.7500	63.5100	64.7900	-0.015%	17	194	-19.741%
2026-03-26	64.8000	64.8000	64.8000	64.8000	-15.735%	1	186	-19.753%
2026-03-25	77.0000	77.0000	76.9000	76.9000	+19.447%	3	187	-32.380%
2026-03-20	64.3800	64.3800	64.3800	64.3800	+2.190%	4	184	-19.230%
2026-03-19	62.5000	63.0000	62.5000	63.0000	+1.613%	9	188	-17.460%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-4.615%	10	188	-16.129%
2026-03-17	65.0000	65.0000	65.0000	65.0000	+2.362%	1	188	-20.000%
2026-03-16	63.5000	64.5000	63.5000	63.5000	+6.330%	5	188	-18.110%
2026-03-13	61.0000	61.5000	59.7200	59.7200	+1.220%	10	184	-12.927%
2026-03-12	58.9500	60.1400	58.9500	59.0000	-0.840%	11	181	-11.864%
2026-03-11	59.0000	60.7000	59.0000	59.5000	-4.800%	6	181	-12.605%
2026-03-10	62.0000	62.5000	60.5000	62.5000	+20.192%	7	181	-16.800%
2026-03-09	52.0000	52.0000	52.0000	52.0000	-9.565%	1	181	0.000%
2026-03-06	56.5000	57.5000	56.5000	57.5000	-3.507%	2	183	-9.565%
2026-03-05	59.5900	59.5900	59.5900	59.5900	-6.891%	1	183	-12.737%
2026-03-04	64.0000	64.0000	64.0000	64.0000	+11.790%	5	182	-18.750%
2026-03-03	55.6500	57.2500	55.6500	57.2500	-10.449%	2	177	-9.170%
2026-03-02	62.9800	63.9300	59.0800	63.9300	-1.601%	9	178	-18.661%
2026-02-27	65.8000	65.8000	64.9700	64.9700	-2.139%	4	177	-19.963%
2026-02-26	65.5000	66.3900	65.5000	66.3900	-15.962%	3	176	-21.675%
2026-02-25	79.0000	79.0000	79.0000	79.0000	+6.455%	1	174	-34.177%
2026-02-23	75.0700	75.1100	74.2100	74.2100	+6.624%	19	174	-29.929%
2026-02-19	69.6000	69.6000	69.6000	69.6000	-8.421%	1	155	-25.287%
2026-02-17	74.0000	76.0000	74.0000	76.0000	+4.110%	3	154	-31.579%
2026-02-13	73.0000	73.0000	73.0000	73.0000	+1.389%	1	153	-28.767%
2026-02-12	75.5000	75.5000	69.7500	72.0000	-5.013%	111	153	-27.778%
2026-02-11	74.6000	75.8000	74.6000	75.8000	-13.942%	6	60	-31.398%
2026-02-10	88.0800	88.0800	88.0800	88.0800	-5.137%	4	55	-40.963%
2026-02-09	92.8500	92.8500	92.8500	92.8500	+5.511%	3	52	-43.996%
2026-02-06	90.2000	90.2000	88.0000	88.0000	+7.317%	2	49	-40.909%
2026-02-05	85.0000	85.0000	82.0000	82.0000	+12.329%	3	51	-36.585%
2026-02-04	73.0000	73.0000	73.0000	73.0000	-4.575%	1	53	-28.767%
2026-02-03	77.3300	77.3300	76.5000	76.5000	-0.235%	25	52	-32.026%
2026-02-02	76.6800	76.6800	76.6800	76.6800	+2.240%	5	73	-32.186%
2026-01-30	82.2700	82.2700	75.0000	75.0000	-7.407%	7	68	-30.667%
2026-01-29	80.0000	82.0000	78.8800	81.0000	-23.332%	11	68	-35.802%
2026-01-28	100.7500	105.6500	100.7500	105.6500	+4.459%	5	69	-50.781%
2026-01-27	101.2500	101.2500	101.1400	101.1400	+15.575%	4	66	-48.586%
2026-01-26	89.2000	89.2000	87.5100	87.5100	+1.039%	6	62	-40.578%
2026-01-23	86.6100	86.6100	86.6100	86.6100	+5.880%	5	62	-39.961%
2026-01-22	79.2500	81.8000	79.2500	81.8000	-10.961%	2	62	-36.430%
2026-01-21	91.9400	91.9400	91.8700	91.8700	+2.078%	2	61	-43.398%
2026-01-20	92.0000	92.0000	90.0000	90.0000	-2.174%	2	60	-42.222%
2026-01-16	93.0000	93.0000	92.0000	92.0000	-1.992%	3	59	-43.478%
2026-01-15	93.8700	93.8700	93.8700	93.8700	+2.099%	1	59	-44.604%
2026-01-14	90.0000	91.9400	90.0000	91.9400	-9.078%	2	58	-43.441%
2026-01-13	97.3500	103.0000	97.3500	101.1200	+32.235%	15	58	-48.576%
2026-01-08	78.5000	78.5000	76.0000	76.4700	+0.632%	5	47	-31.999%
2026-01-06	76.0000	76.0000	75.9900	75.9900	-7.193%	5	47	-31.570%
2026-01-05	92.0000	92.0000	81.8800	81.8800	-6.369%	5	43	-36.492%
2026-01-02	87.6000	87.6000	87.4500	87.4500	-3.102%	4	43	-40.537%
2025-12-30	90.2500	90.2500	90.2500	90.2500	+2.568%	2	42	-42.382%
2025-12-29	88.3000	88.3000	87.9900	87.9900	-1.135%	3	42	-40.902%
2025-12-26	88.0000	89.0000	88.0000	89.0000	-2.732%	2	41	-41.573%
2025-12-24	90.7000	91.5000	90.7000	91.5000	+4.811%	2	40	-43.169%
2025-12-23	87.3000	87.3000	87.3000	87.3000	-2.665%	1	40	-40.435%
2025-12-22	87.1800	89.6900	87.1800	89.6900	+12.113%	4	40	-42.023%
2025-12-19	74.7000	80.0000	74.7000	80.0000	+8.108%	12	40	-35.000%
2025-12-18	78.0000	78.0000	74.0000	74.0000	0.000%	4	36	-29.730%
2025-12-17	77.1800	77.1800	73.4000	74.0000	-12.416%	4	36	-29.730%
2025-12-16	90.0000	90.0000	84.4900	84.4900	-5.174%	3	34	-38.454%
2025-12-15	88.2000	89.1000	88.2000	89.1000	-5.993%	3	34	-41.639%
2025-12-12	94.7800	94.7800	94.7800	94.7800	-13.993%	1	35	-45.136%
2025-12-10	110.2000	110.2000	110.2000	110.2000	-3.231%	2	35	-52.813%
2025-12-09	113.8800	113.8800	113.8800	113.8800	+1.888%	1	35	-54.338%
2025-12-08	110.1800	111.7700	110.1800	111.7700	+10.938%	2	35	-53.476%
2025-12-04	100.7500	100.7500	100.7500	100.7500	+5.299%	6	34	-48.387%
2025-12-03	95.9000	95.9000	95.6800	95.6800	-5.173%	4	28	-45.652%
2025-12-01	109.0000	109.0000	100.9000	100.9000	-12.337%	13	30	-48.464%
2025-11-28	115.1700	115.1700	115.1000	115.1000	+48.708%	2	23	-54.822%
2025-11-21	82.9000	82.9000	77.4000	77.4000	-11.785%	2	23	-32.817%
2025-11-20	107.2400	108.0000	87.7400	87.7400	-14.906%	7	23	-40.734%
2025-11-19	103.1100	103.1100	103.1100	103.1100	+7.406%	1	20	-49.568%
2025-11-17	96.0000	96.0000	96.0000	96.0000	-3.030%	1	19	-45.833%
2025-11-14	99.0000	99.0000	99.0000	99.0000	+11.486%	1	20	-47.475%
2025-11-13	95.8000	97.5000	85.8600	88.8000	-16.305%	24	19	-41.441%
2025-11-12	107.7500	107.7500	106.1000	106.1000	-0.841%	3	39	-50.990%
2025-11-11	106.0000	107.0000	106.0000	107.0000	-3.255%	2	41	-51.402%
2025-11-10	112.5000	113.0000	110.6000	110.6000	+27.126%	4	41	-52.984%
2025-11-07	87.0000	87.0000	87.0000	87.0000	-18.156%	1	41	-40.230%
2025-11-06	114.5000	114.5000	106.3000	106.3000	-9.801%	8	41	-51.082%
2025-11-05	118.0000	118.0000	117.3400	117.8500	+11.643%	11	39	-55.876%
2025-11-04	105.5600	105.5600	105.5600	105.5600	-2.933%	1	32	-50.739%
2025-11-03	106.5000	109.0000	106.5000	108.7500	+1.003%	27	4	-52.184%
2025-10-31	107.6700	107.6700	107.6700	107.6700	+4.029%	1	4	-51.704%
2025-10-30	103.5000	103.5000	103.5000	103.5000	-0.385%	2	3	-49.758%
2025-10-29	103.9000	103.9000	103.9000	103.9000	0.000%	1	0	-49.952%