Dark

CLF20251219C27
CLF Dec 19 2025 27.00 Call (CLF251219C00027000)
option OPRA

Inactive

Apr 16, 2025

0.0600-25.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-16	0.06	0.06	0.06	0.06	-25.000%	10	597	0.000%
2025-04-08	0.08	0.08	0.08	0.08	-20.000%	1	597	-25.000%
2025-03-27	0.10	0.10	0.10	0.10	0.000%	106	598	-40.000%
2025-03-04	0.10	0.10	0.10	0.10	-67.742%	30	704	-40.000%
2025-02-19	0.25	0.31	0.25	0.31	+29.167%	61	704	-80.645%
2025-02-11	0.24	0.24	0.24	0.24	+84.615%	2	673	-75.000%
2025-02-04	0.13	0.13	0.13	0.13	-13.333%	1	675	-53.846%
2025-01-31	0.15	0.15	0.15	0.15	+15.385%	146	675	-60.000%
2025-01-27	0.13	0.13	0.13	0.13	-27.778%	10	602	-53.846%
2025-01-21	0.18	0.18	0.18	0.18	-10.000%	16	584	-66.667%
2025-01-17	0.20	0.20	0.20	0.20	+11.111%	2	584	-70.000%
2025-01-03	0.18	0.18	0.18	0.18	0.000%	10	584	-66.667%
2024-12-31	0.18	0.18	0.18	0.18	-10.000%	1	579	-66.667%
2024-12-23	0.20	0.20	0.20	0.20	+11.111%	1	579	-70.000%
2024-12-19	0.18	0.18	0.18	0.18	-10.000%	2	580	-66.667%
2024-12-17	0.20	0.20	0.20	0.20	-13.043%	16	580	-70.000%
2024-12-13	0.23	0.23	0.23	0.23	0.000%	16	593	-73.913%
2024-12-12	0.23	0.23	0.23	0.23	-37.838%	1	601	-73.913%
2024-12-09	0.37	0.37	0.37	0.37	-15.909%	1	600	-83.784%
2024-12-03	0.44	0.44	0.44	0.44	-6.383%	1	599	-86.364%
2024-11-06	0.47	0.47	0.47	0.47	-7.843%	53	598	-87.234%
2024-10-29	0.50	0.51	0.50	0.51	0.000%	11	598	-88.235%
2024-10-28	0.51	0.51	0.51	0.51	+8.511%	10	599	-88.235%
2024-10-21	0.44	0.47	0.44	0.47	-14.545%	6	589	-87.234%
2024-10-18	0.55	0.55	0.55	0.55	+1.852%	20	595	-89.091%
2024-10-17	0.54	0.54	0.54	0.54	+22.727%	1	585	-88.889%
2024-10-07	0.44	0.44	0.44	0.44	+62.963%	12	585	-86.364%
2024-10-03	0.27	0.27	0.27	0.27	-15.625%	2	597	-77.778%
2024-09-23	0.32	0.32	0.32	0.32	+68.421%	4	599	-81.250%
2024-09-11	0.19	0.19	0.19	0.19	-61.224%	10	603	-68.421%
2024-08-27	0.49	0.49	0.49	0.49	+11.364%	7	603	-87.755%
2024-08-26	0.40	0.44	0.40	0.44	+62.963%	13	603	-86.364%
2024-08-21	0.25	0.29	0.25	0.27	-6.897%	47	600	-77.778%
2024-08-20	0.28	0.29	0.28	0.29	-3.333%	11	598	-79.310%
2024-08-16	0.30	0.30	0.30	0.30	-6.250%	34	598	-80.000%
2024-08-15	0.30	0.32	0.29	0.32	+6.667%	802	591	-81.250%
2024-08-14	0.30	0.30	0.30	0.30	-28.571%	81	1,039	-80.000%
2024-08-13	0.35	0.42	0.35	0.42	+40.000%	6	1,120	-85.714%
2024-08-12	0.30	0.30	0.30	0.30	-40.000%	216	1,119	-80.000%
2024-08-02	0.50	0.50	0.49	0.50	-30.556%	10	1,181	-88.000%
2024-07-31	0.74	0.74	0.72	0.72	0.000%	43	1,181	-91.667%
2024-07-19	0.77	0.78	0.72	0.72	-13.253%	120	1,139	-91.667%
2024-07-17	0.83	0.83	0.83	0.83	0.000%	10	1,139	-92.771%
2024-07-16	0.86	0.86	0.83	0.83	-17.000%	47	1,139	-92.771%
2024-07-15	1.00	1.00	1.00	1.00	+5.263%	2	1,139	-94.000%
2024-07-11	0.96	0.96	0.95	0.95	+17.284%	10	1,139	-93.684%
2024-07-09	0.81	0.81	0.81	0.81	-3.571%	10	1,141	-92.593%
2024-07-08	0.85	0.85	0.82	0.84	+86.667%	13	1,141	-92.857%
2024-07-01	0.45	0.45	0.45	0.45	-34.783%	10	1,145	-86.667%
2024-06-26	0.69	0.69	0.69	0.69	0.000%	8	1,145	-91.304%
2024-06-24	0.72	0.72	0.69	0.69	+7.812%	22	1,141	-91.304%
2024-06-18	0.64	0.64	0.64	0.64	-4.478%	1	1,143	-90.625%
2024-06-11	0.67	0.67	0.67	0.67	-2.899%	2	1,143	-91.045%
2024-06-10	0.75	0.76	0.65	0.69	-12.658%	64	1,141	-91.304%
2024-06-07	0.79	0.79	0.79	0.79	-8.140%	100	1,152	-92.405%
2024-06-06	0.85	0.87	0.81	0.86	+6.173%	56	1,202	-93.023%
2024-06-05	0.88	0.89	0.81	0.81	-11.957%	30	1,202	-92.593%
2024-06-04	0.97	0.97	0.92	0.92	-16.364%	37	1,202	-93.478%
2024-05-23	1.10	1.10	1.10	1.10	-23.611%	1	1,203	-94.545%
2024-05-13	1.44	1.44	1.44	1.44	+8.271%	1	1,203	-95.833%
2024-05-10	1.33	1.33	1.33	1.33	+1.527%	6	1,203	-95.489%
2024-05-06	1.31	1.31	1.31	1.31	-5.755%	1	1,203	-95.420%
2024-05-03	1.39	1.39	1.39	1.39	+7.752%	70	1,203	-95.683%
2024-05-02	1.26	1.29	1.26	1.29	+0.781%	11	1,168	-95.349%
2024-04-30	1.36	1.36	1.28	1.28	-17.419%	2	1,167	-95.313%
2024-04-26	1.62	1.62	1.55	1.55	-15.301%	4	1,167	-96.129%
2024-04-23	2.06	2.06	1.83	1.83	-34.875%	35	1,166	-96.721%
2024-04-16	2.81	2.81	2.81	2.81	-18.551%	20	1,166	-97.865%
2024-04-15	3.45	3.45	3.45	3.45	-1.429%	1	1,166	-98.261%
2024-04-12	3.45	3.50	3.45	3.50	+11.111%	4	1,166	-98.286%
2024-03-22	3.15	3.15	3.15	3.15	+5.000%	2	1,166	-98.095%
2024-03-20	3.00	3.00	3.00	3.00	+8.303%	1	1,166	-98.000%
2024-03-18	2.77	2.77	2.77	2.77	+3.745%	1	1,165	-97.834%
2024-03-13	2.67	2.67	2.67	2.67	-13.871%	5	1,166	-97.753%
2024-03-08	3.10	3.10	3.10	3.10	+11.913%	10	1,166	-98.065%
2024-03-06	2.72	2.77	2.72	2.77	+2.214%	7	1,166	-97.834%
2024-03-05	2.65	2.77	2.63	2.71	-9.667%	72	1,159	-97.786%
2024-03-01	3.00	3.00	3.00	3.00	+9.489%	10	1,101	-98.000%
2024-02-29	2.74	2.74	2.74	2.74	+4.183%	8	1,101	-97.810%
2024-02-28	2.63	2.63	2.63	2.63	+16.889%	3	1,109	-97.719%
2024-02-12	2.25	2.25	2.25	2.25	+2.273%	1	1,106	-97.333%
2024-02-08	2.20	2.20	2.20	2.20	-10.204%	7	1,106	-97.273%
2024-02-07	2.35	2.45	2.35	2.45	+11.872%	5	1,099	-97.551%
2024-02-05	2.19	2.19	2.19	2.19	-15.769%	40	1,102	-97.260%
2024-02-02	2.67	2.67	2.60	2.60	+33.333%	100	1,102	-97.692%
2024-01-26	1.95	1.95	1.95	1.95	0.000%	3	1,082	-96.923%
2024-01-25	1.95	1.95	1.95	1.95	+8.333%	50	1,082	-96.923%
2024-01-23	1.80	1.80	1.80	1.80	-10.000%	1	1,107	-96.667%
2024-01-16	2.00	2.00	2.00	2.00	-4.762%	1	1,106	-97.000%
2024-01-10	2.10	2.10	2.10	2.10	-9.483%	1	1,106	-97.143%
2024-01-09	2.32	2.32	2.32	2.32	-5.306%	2	1,107	-97.414%
2024-01-08	2.45	2.45	2.45	2.45	0.000%	1	1,107	-97.551%
2024-01-05	2.45	2.45	2.45	2.45	+2.941%	43	1,106	-97.551%
2024-01-04	2.41	2.41	2.38	2.38	-15.901%	21	1,063	-97.479%
2024-01-02	2.83	2.83	2.83	2.83	-5.667%	2	1,084	-97.880%
2023-12-29	3.00	3.00	3.00	3.00	-9.091%	11	1,072	-98.000%
2023-12-27	3.30	3.30	3.30	3.30	+3.125%	7	1,072	-98.182%
2023-12-26	3.17	3.20	3.17	3.20	+2.236%	5	1,068	-98.125%
2023-12-22	3.21	3.21	3.13	3.13	-7.941%	12	1,055	-98.083%
2023-12-20	3.40	3.40	3.40	3.40	+6.250%	1	1,055	-98.235%
2023-12-18	3.10	3.20	3.10	3.20	+29.555%	44	1,054	-98.125%
2023-12-14	2.25	2.47	2.25	2.47	+29.319%	3	1,024	-97.571%
2023-12-13	2.15	2.15	1.91	1.91	-1.546%	2	1,023	-96.859%
2023-12-07	1.86	1.94	1.86	1.94	-5.366%	133	890	-96.907%
2023-12-05	2.05	2.05	2.05	2.05	0.000%	5	890	-97.073%
2023-12-01	2.00	2.05	2.00	2.05	+17.816%	65	890	-97.073%
2023-11-29	1.74	1.74	1.74	1.74	+2.353%	207	825	-96.552%
2023-11-28	1.70	1.70	1.70	1.70	-2.299%	1	748	-96.471%
2023-11-27	1.74	1.74	1.74	1.74	-6.952%	1	749	-96.552%
2023-11-24	1.87	1.87	1.87	1.87	+5.650%	5	748	-96.791%
2023-11-22	1.77	1.77	1.77	1.77	-1.667%	8	756	-96.610%
2023-11-21	1.80	1.80	1.80	1.80	-5.263%	3	756	-96.667%
2023-11-15	1.90	1.90	1.90	1.90	+2.151%	30	756	-96.842%
2023-11-07	1.86	1.86	1.86	1.86	-11.429%	1	726	-96.774%
2023-10-31	2.08	2.10	2.08	2.10	+5.528%	92	727	-97.143%
2023-10-26	1.90	1.99	1.90	1.99	+16.374%	3	661	-96.985%
2023-10-25	1.71	1.71	1.71	1.71	+7.547%	34	660	-96.491%
2023-10-24	1.70	1.70	1.59	1.59	+11.189%	4	626	-96.226%
2023-10-19	1.43	1.43	1.43	1.43	-3.378%	1	624	-95.804%
2023-10-12	1.48	1.48	1.48	1.48	-18.232%	1	624	-95.946%
2023-10-10	1.83	1.83	1.81	1.81	+0.556%	6	624	-96.685%
2023-10-09	1.80	1.80	1.80	1.80	0.000%	1	618	-96.667%
2023-10-02	1.80	1.80	1.80	1.80	+5.882%	1	617	-96.667%
2023-09-28	1.74	1.77	1.61	1.70	+8.974%	298	616	-96.471%
2023-09-26	1.56	1.56	1.56	1.56	+16.418%	3	360	-96.154%
2023-09-21	1.35	1.36	1.34	1.34	+2.290%	5	363	-95.522%
2023-09-13	1.31	1.31	1.31	1.31	-9.655%	100	368	-95.420%
2023-09-08	1.45	1.45	1.45	1.45	-2.027%	1	367	-95.862%
2023-09-07	1.55	1.55	1.48	1.48	-6.329%	113	368	-95.946%
2023-09-06	1.62	1.62	1.58	1.58	-9.714%	15	335	-96.203%
2023-09-01	1.76	1.81	1.72	1.75	+2.339%	22	344	-96.571%
2023-08-31	1.71	1.71	1.71	1.71	0.000%	1	344	-96.491%
2023-08-29	1.60	1.71	1.60	1.71	+6.875%	16	343	-96.491%
2023-08-28	1.60	1.60	1.60	1.60	0.000%	2	327	-96.250%
2023-08-25	1.60	1.60	1.60	1.60	-6.433%	1	325	-96.250%
2023-08-24	1.61	1.73	1.61	1.71	-2.286%	26	326	-96.491%
2023-08-23	1.75	1.75	1.75	1.75	+1.744%	5	340	-96.571%
2023-08-22	1.72	1.72	1.72	1.72	+1.775%	1	335	-96.512%
2023-08-18	1.81	1.81	1.69	1.69	-3.977%	27	334	-96.450%
2023-08-17	1.76	1.76	1.76	1.76	-1.124%	10	347	-96.591%
2023-08-16	1.78	1.78	1.78	1.78	-11.000%	17	347	-96.629%
2023-08-14	2.18	2.20	2.00	2.00	+20.482%	33	347	-97.000%
2023-08-11	1.65	1.66	1.60	1.66	-12.169%	22	314	-96.386%
2023-08-10	1.89	1.89	1.89	1.89	-7.805%	3	321	-96.825%
2023-08-09	2.05	2.05	2.05	2.05	+3.015%	20	324	-97.073%
2023-08-08	2.01	2.01	1.99	1.99	-5.238%	3	324	-96.985%
2023-08-07	2.10	2.10	2.10	2.10	-9.483%	2	327	-97.143%
2023-08-04	2.18	2.32	2.18	2.32	-1.277%	13	325	-97.414%
2023-08-03	2.35	2.35	2.35	2.35	-4.082%	10	325	-97.447%
2023-08-02	2.45	2.45	2.45	2.45	-9.259%	10	335	-97.551%
2023-08-01	2.70	2.70	2.70	2.70	+1.504%	2	345	-97.778%
2023-07-31	2.67	2.67	2.65	2.66	-1.481%	21	344	-97.744%
2023-07-27	2.70	2.70	2.70	2.70	+10.204%	1	340	-97.778%
2023-07-26	2.45	2.45	2.45	2.45	-11.871%	10	340	-97.551%
2023-07-25	2.64	2.78	2.64	2.78	+23.009%	48	350	-97.842%
2023-07-24	2.25	2.26	2.25	2.26	-3.830%	7	326	-97.345%
2023-07-20	2.35	2.35	2.35	2.35	-9.615%	10	320	-97.447%
2023-07-13	2.59	2.60	2.59	2.60	-0.383%	15	330	-97.692%
2023-07-12	2.60	2.63	2.60	2.61	+5.668%	12	320	-97.701%
2023-07-11	2.42	2.47	2.42	2.47	+10.762%	6	308	-97.571%
2023-07-07	2.23	2.23	2.23	2.23	+15.544%	10	302	-97.309%
2023-07-06	2.15	2.15	1.93	1.93	-22.800%	19	292	-96.891%
2023-06-30	2.50	2.50	2.50	2.50	-1.961%	3	311	-97.600%
2023-06-29	2.42	2.55	2.42	2.55	+10.870%	2	312	-97.647%
2023-06-26	2.30	2.30	2.30	2.30	-5.350%	3	310	-97.391%
2023-06-09	2.43	2.43	2.43	2.43	+0.830%	1	308	-97.531%
2023-06-08	2.41	2.41	2.41	2.41	+4.783%	2	307	-97.510%
2023-06-06	2.24	2.34	2.24	2.30	+9.524%	47	305	-97.391%
2023-06-02	2.10	2.10	2.07	2.10	+32.911%	9	259	-97.143%
2023-06-01	1.75	1.75	1.58	1.58	-20.603%	6	259	-96.203%
2023-05-26	1.99	1.99	1.99	1.99	+3.109%	3	258	-96.985%
2023-05-24	1.93	1.93	1.93	1.93	-9.390%	4	258	-96.891%
2023-05-22	2.13	2.13	2.13	2.13	+4.412%	6	258	-97.183%
2023-05-19	2.15	2.15	2.04	2.04	+10.270%	15	258	-97.059%
2023-05-16	1.86	1.86	1.85	1.85	-7.960%	100	257	-96.757%
2023-05-10	2.01	2.01	2.01	2.01	-7.798%	2	157	-97.015%
2023-05-09	2.18	2.18	2.18	2.18	-2.679%	4	155	-97.248%
2023-05-05	2.24	2.24	2.24	2.24	+13.706%	12	155	-97.321%
2023-05-04	1.97	1.97	1.97	1.97	-7.944%	1	155	-96.954%
2023-05-02	2.20	2.20	2.14	2.14	-9.705%	60	155	-97.196%
2023-04-27	2.37	2.37	2.37	2.37	-0.837%	4	96	-97.468%
2023-04-25	2.39	2.39	2.39	2.39	-13.091%	1	96	-97.490%
2023-04-24	2.75	2.75	2.75	2.75	+3.383%	5	95	-97.818%
2023-04-21	2.90	2.90	2.65	2.66	-14.194%	21	95	-97.744%
2023-04-20	3.25	3.25	3.10	3.10	-7.463%	5	95	-98.065%
2023-04-18	3.60	3.60	3.35	3.35	-16.459%	2	95	-98.209%
2023-04-11	4.05	4.05	3.85	4.01	+23.385%	10	93	-98.504%
2023-04-05	3.25	3.25	3.25	3.25	-4.412%	5	83	-98.154%
2023-04-04	3.45	3.45	3.40	3.40	-16.256%	9	78	-98.235%
2023-04-03	4.06	4.06	4.06	4.06	+0.744%	10	70	-98.522%
2023-03-31	4.03	4.03	4.03	4.03	+10.714%	2	80	-98.511%
2023-03-27	3.68	3.68	3.64	3.64	-14.353%	3	78	-98.352%
2023-03-21	4.25	4.25	4.25	4.25	-11.458%	36	75	-98.588%
2023-03-14	4.80	4.80	4.80	4.80	-20.000%	10	75	-98.750%
2023-03-07	6.00	6.00	6.00	6.00	+3.986%	36	75	-99.000%
2023-02-27	5.66	5.77	5.66	5.77	+8.868%	13	39	-98.960%
2023-02-22	5.30	5.30	5.30	5.30	+1.923%	6	47	-98.868%
2023-02-10	5.20	5.20	5.20	5.20	-0.383%	5	47	-98.846%
2023-02-09	5.55	5.55	5.22	5.22	-5.263%	5	42	-98.851%
2023-02-08	5.51	5.51	5.51	5.51	-7.395%	2	37	-98.911%
2023-02-06	5.95	5.95	5.95	5.95	-11.852%	1	35	-98.992%
2023-02-03	6.65	6.90	6.65	6.75	+4.814%	13	36	-99.111%
2023-02-01	6.07	6.44	6.07	6.44	0.000%	25	25	-99.068%