Dark

CLF20251219C30
CLF Dec 19 2025 30.00 Call (CLF251219C00030000)
option OPRA

EOD

May 9, 2025

0.02000.000%(0.0000)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.02	0.02	0.02	0.02	0.000%	300	1,126	0.000%
2025-04-25	0.04	0.04	0.02	0.02	-60.000%	4	1,276	0.000%
2025-04-09	0.07	0.07	0.05	0.05	-16.667%	10	1,278	-60.000%
2025-04-08	0.06	0.06	0.06	0.06	-45.455%	3	1,278	-66.667%
2025-03-28	0.11	0.11	0.11	0.11	+37.500%	20	1,281	-81.818%
2025-03-27	0.08	0.08	0.08	0.08	0.000%	50	1,271	-75.000%
2025-03-18	0.08	0.08	0.08	0.08	-20.000%	5	1,221	-75.000%
2025-03-11	0.10	0.10	0.10	0.10	-28.571%	5	1,226	-80.000%
2025-02-13	0.14	0.14	0.14	0.14	+7.692%	100	1,221	-85.714%
2025-02-12	0.13	0.13	0.13	0.13	-13.333%	2	1,221	-84.615%
2025-02-11	0.20	0.20	0.14	0.15	0.000%	14	1,219	-86.667%
2025-02-10	0.12	0.15	0.12	0.15	+66.667%	4	1,228	-86.667%
2025-02-06	0.09	0.09	0.09	0.09	-10.000%	10	1,226	-77.778%
2025-02-04	0.10	0.10	0.10	0.10	0.000%	100	1,226	-80.000%
2025-01-31	0.10	0.10	0.10	0.10	0.000%	20	1,226	-80.000%
2025-01-30	0.10	0.10	0.10	0.10	0.000%	100	1,116	-80.000%
2025-01-29	0.10	0.10	0.10	0.10	0.000%	120	1,116	-80.000%
2025-01-24	0.10	0.10	0.10	0.10	0.000%	148	1,029	-80.000%
2025-01-22	0.10	0.10	0.10	0.10	-9.091%	2	1,029	-80.000%
2025-01-17	0.11	0.11	0.11	0.11	-35.294%	2	1,029	-81.818%
2025-01-14	0.17	0.17	0.17	0.17	+41.667%	10	1,029	-88.235%
2024-12-30	0.12	0.12	0.12	0.12	0.000%	20	1,029	-83.333%
2024-12-24	0.14	0.14	0.12	0.12	-20.000%	3	1,026	-83.333%
2024-12-17	0.15	0.15	0.15	0.15	0.000%	3	1,026	-86.667%
2024-12-16	0.15	0.15	0.15	0.15	-16.667%	10	1,026	-86.667%
2024-12-13	0.18	0.18	0.18	0.18	-35.714%	26	1,026	-88.889%
2024-11-29	0.26	0.31	0.26	0.28	-20.000%	320	1,026	-92.857%
2024-11-26	0.35	0.35	0.35	0.35	+29.630%	20	1,186	-94.286%
2024-11-25	0.28	0.28	0.27	0.27	+58.824%	198	1,206	-92.593%
2024-11-18	0.17	0.17	0.17	0.17	-22.727%	57	1,251	-88.235%
2024-11-13	0.22	0.22	0.22	0.22	+10.000%	20	1,194	-90.909%
2024-11-12	0.20	0.20	0.20	0.20	-37.500%	1	1,174	-90.000%
2024-11-11	0.32	0.32	0.32	0.32	+6.667%	33	1,173	-93.750%
2024-11-04	0.30	0.30	0.30	0.30	-6.250%	2	1,173	-93.333%
2024-10-30	0.32	0.32	0.32	0.32	-17.949%	2	1,175	-93.750%
2024-10-29	0.36	0.39	0.36	0.39	+8.333%	10	1,175	-94.872%
2024-10-28	0.33	0.36	0.33	0.36	+12.500%	26	1,185	-94.444%
2024-10-23	0.32	0.32	0.32	0.32	-21.951%	10	1,179	-93.750%
2024-10-18	0.41	0.41	0.41	0.41	+17.143%	20	1,169	-95.122%
2024-10-17	0.35	0.35	0.35	0.35	0.000%	10	1,169	-94.286%
2024-09-26	0.35	0.35	0.35	0.35	+16.667%	2	1,169	-94.286%
2024-09-24	0.30	0.30	0.30	0.30	+20.000%	1	1,168	-93.333%
2024-09-12	0.21	0.25	0.21	0.25	+78.571%	7	1,168	-92.000%
2024-09-10	0.14	0.14	0.14	0.14	-12.500%	1	1,171	-85.714%
2024-09-06	0.15	0.17	0.15	0.16	-11.111%	40	1,172	-87.500%
2024-09-04	0.20	0.20	0.18	0.18	-21.739%	26	1,176	-88.889%
2024-08-23	0.23	0.23	0.23	0.23	+15.000%	50	1,178	-91.304%
2024-08-22	0.20	0.20	0.20	0.20	-9.091%	1	1,153	-90.000%
2024-08-12	0.22	0.22	0.22	0.22	-26.667%	1	1,154	-90.909%
2024-08-07	0.30	0.30	0.30	0.30	+3.448%	1	1,154	-93.333%
2024-08-05	0.29	0.29	0.29	0.29	-27.500%	10	1,155	-93.103%
2024-08-01	0.40	0.40	0.40	0.40	-11.111%	50	1,155	-95.000%
2024-07-31	0.44	0.45	0.44	0.45	+4.651%	51	1,155	-95.556%
2024-07-25	0.43	0.43	0.43	0.43	-14.000%	1	1,154	-95.349%
2024-07-22	0.48	0.50	0.48	0.50	-1.961%	3	1,154	-96.000%
2024-07-11	0.51	0.57	0.51	0.51	-7.273%	22	1,152	-96.078%
2024-07-10	0.53	0.55	0.53	0.55	-1.786%	11	1,150	-96.364%
2024-07-08	0.56	0.56	0.56	0.56	-12.500%	10	1,150	-96.429%
2024-06-28	0.63	0.64	0.63	0.64	+28.000%	20	1,150	-96.875%
2024-06-27	0.45	0.50	0.45	0.50	+13.636%	7	1,150	-96.000%
2024-06-21	0.44	0.44	0.44	0.44	+2.326%	402	1,150	-95.455%
2024-06-20	0.49	0.53	0.43	0.43	-4.444%	236	950	-95.349%
2024-06-18	0.45	0.46	0.45	0.45	+12.500%	60	674	-95.556%
2024-06-17	0.40	0.40	0.40	0.40	+2.564%	200	674	-95.000%
2024-06-13	0.37	0.39	0.37	0.39	-2.500%	60	474	-94.872%
2024-06-11	0.40	0.40	0.40	0.40	-50.617%	5	414	-95.000%
2024-06-03	0.81	0.81	0.81	0.81	+12.500%	5	419	-97.531%
2024-05-24	0.68	0.72	0.68	0.72	-24.211%	4	425	-97.222%
2024-05-06	1.02	1.02	0.95	0.95	+3.261%	6	425	-97.895%
2024-05-02	0.92	0.92	0.92	0.92	+1.099%	5	423	-97.826%
2024-04-30	0.94	0.94	0.91	0.91	-18.750%	4	428	-97.802%
2024-04-25	1.12	1.12	1.12	1.12	-10.400%	3	432	-98.214%
2024-04-24	1.29	1.29	1.25	1.25	-14.966%	100	432	-98.400%
2024-04-23	1.50	1.50	1.47	1.47	-39.506%	19	363	-98.639%
2024-04-15	2.43	2.43	2.43	2.43	-12.274%	4	365	-99.177%
2024-04-10	2.77	2.77	2.77	2.77	-6.102%	10	361	-99.278%
2024-04-02	2.95	2.95	2.95	2.95	-0.673%	1	361	-99.322%
2024-04-01	2.97	2.97	2.97	2.97	+0.678%	1	361	-99.327%
2024-03-28	2.95	2.95	2.95	2.95	+13.462%	1	360	-99.322%
2024-03-25	2.60	2.60	2.60	2.60	+6.557%	1	360	-99.231%
2024-03-22	2.52	2.52	2.44	2.44	+2.092%	18	359	-99.180%
2024-03-19	2.39	2.39	2.39	2.39	+19.500%	1	358	-99.163%
2024-03-13	2.00	2.00	2.00	2.00	-11.504%	8	358	-99.000%
2024-03-08	2.26	2.26	2.26	2.26	+15.897%	2	366	-99.115%
2024-03-05	1.95	1.95	1.95	1.95	-11.364%	3	367	-98.974%
2024-03-01	2.20	2.20	2.20	2.20	+7.317%	2	367	-99.091%
2024-02-27	2.03	2.05	2.03	2.05	+19.883%	27	367	-99.024%
2024-02-21	1.71	1.71	1.71	1.71	-10.000%	40	350	-98.830%
2024-02-16	1.86	1.90	1.86	1.90	+2.703%	40	332	-98.947%
2024-02-09	1.80	1.85	1.80	1.85	+2.210%	2	332	-98.919%
2024-02-02	1.81	1.81	1.81	1.81	-7.653%	4	332	-98.895%
2024-01-31	1.96	1.96	1.96	1.96	+8.889%	5	336	-98.980%
2024-01-30	1.80	1.80	1.80	1.80	+35.338%	3	336	-98.889%
2024-01-22	1.33	1.33	1.33	1.33	+3.906%	5	333	-98.496%
2024-01-19	1.28	1.28	1.28	1.28	-34.021%	1	328	-98.438%
2024-01-05	1.95	1.95	1.94	1.94	+2.105%	22	328	-98.969%
2024-01-04	1.90	1.90	1.90	1.90	-10.377%	10	321	-98.947%
2024-01-02	2.15	2.15	2.12	2.12	-7.826%	22	311	-99.057%
2023-12-29	2.30	2.30	2.30	2.30	-8.000%	20	312	-99.130%
2023-12-27	2.50	2.50	2.50	2.50	+0.402%	1	312	-99.200%
2023-12-26	2.49	2.49	2.49	2.49	-2.353%	1	312	-99.197%
2023-12-20	2.68	2.68	2.55	2.55	+0.394%	10	312	-99.216%
2023-12-18	2.34	2.54	2.34	2.54	+36.559%	3	312	-99.213%
2023-12-14	1.80	1.86	1.80	1.86	+31.915%	60	310	-98.925%
2023-12-11	1.41	1.41	1.41	1.41	-2.759%	10	334	-98.582%
2023-12-08	1.50	1.50	1.45	1.45	-7.051%	10	344	-98.621%
2023-12-06	1.56	1.56	1.56	1.56	-6.587%	3	344	-98.718%
2023-12-05	1.63	1.67	1.63	1.67	+14.384%	3	347	-98.802%
2023-11-14	1.46	1.46	1.46	1.46	-3.947%	2	347	-98.630%
2023-11-02	1.52	1.52	1.52	1.52	+14.286%	2	347	-98.684%
2023-10-25	1.33	1.33	1.33	1.33	+5.556%	1	349	-98.496%
2023-10-24	1.26	1.26	1.26	1.26	+27.273%	2	350	-98.413%
2023-10-18	0.99	0.99	0.99	0.99	-25.564%	10	350	-97.980%
2023-10-17	1.33	1.33	1.33	1.33	-11.333%	1	340	-98.496%
2023-10-06	1.50	1.50	1.50	1.50	+11.940%	4	341	-98.667%
2023-09-29	1.34	1.34	1.34	1.34	-2.190%	30	343	-98.507%
2023-09-28	1.37	1.37	1.37	1.37	+5.385%	2	373	-98.540%
2023-09-27	1.25	1.30	1.25	1.30	+25.000%	5	373	-98.462%
2023-09-21	1.04	1.04	1.04	1.04	-3.704%	8	370	-98.077%
2023-09-20	1.08	1.08	1.08	1.08	+2.857%	10	377	-98.148%
2023-09-19	1.05	1.05	1.05	1.05	+11.702%	10	367	-98.095%
2023-09-18	0.99	0.99	0.94	0.94	-15.315%	2	377	-97.872%
2023-09-12	1.11	1.11	1.11	1.11	+0.909%	10	379	-98.198%
2023-09-08	1.03	1.10	1.03	1.10	-14.729%	5	379	-98.182%
2023-08-24	1.29	1.29	1.29	1.29	-7.857%	5	382	-98.450%
2023-08-23	1.40	1.40	1.40	1.40	+2.941%	5	382	-98.571%
2023-08-22	1.30	1.36	1.30	1.36	+0.741%	6	387	-98.529%
2023-08-21	1.35	1.35	1.35	1.35	-10.000%	10	391	-98.519%
2023-08-17	1.50	1.50	1.50	1.50	+1.351%	4	398	-98.667%
2023-08-16	1.41	1.50	1.41	1.48	-9.756%	26	398	-98.649%
2023-08-14	1.40	1.65	0.97	1.64	+24.242%	58	398	-98.780%
2023-08-11	1.34	1.34	1.22	1.32	-18.012%	42	435	-98.485%
2023-08-09	1.56	1.61	1.56	1.61	-13.904%	40	421	-98.758%
2023-08-04	1.74	1.87	1.74	1.87	0.000%	5	401	-98.930%
2023-08-03	1.87	1.87	1.87	1.87	-1.579%	1	401	-98.930%
2023-08-02	1.95	1.95	1.90	1.90	-10.798%	6	401	-98.947%
2023-08-01	2.14	2.14	2.13	2.13	-1.843%	13	396	-99.061%
2023-07-31	2.14	2.24	2.14	2.17	+5.340%	33	402	-99.078%
2023-07-26	2.10	2.10	1.90	2.06	-4.186%	7	417	-99.029%
2023-07-25	1.95	2.15	1.95	2.15	+14.362%	62	412	-99.070%
2023-07-24	1.88	1.88	1.88	1.88	+9.942%	10	352	-98.936%
2023-07-21	1.74	1.74	1.71	1.71	-12.755%	3	352	-98.830%
2023-07-14	1.96	1.96	1.96	1.96	-7.981%	4	351	-98.980%
2023-07-12	2.01	2.13	2.01	2.13	+8.673%	16	351	-99.061%
2023-07-11	2.00	2.00	1.96	1.96	+5.376%	10	350	-98.980%
2023-07-10	1.86	1.86	1.86	1.86	+0.541%	3	345	-98.925%
2023-07-07	1.72	1.85	1.72	1.85	+13.497%	7	345	-98.919%
2023-07-06	1.59	1.63	1.59	1.63	-8.427%	12	345	-98.773%
2023-06-23	1.79	1.79	1.78	1.78	-17.209%	2	345	-98.876%
2023-06-15	2.15	2.15	2.15	2.15	-6.926%	5	346	-99.070%
2023-06-13	2.31	2.31	2.31	2.31	+22.222%	2	341	-99.134%
2023-06-09	1.89	1.89	1.89	1.89	+8.621%	1	339	-98.942%
2023-06-05	1.74	1.74	1.74	1.74	+20.000%	1	338	-98.851%
2023-06-01	1.45	1.45	1.45	1.45	-9.375%	1	337	-98.621%
2023-05-26	1.55	1.60	1.55	1.60	+1.911%	5	334	-98.750%
2023-05-25	1.53	1.60	1.48	1.57	-5.422%	15	334	-98.726%
2023-05-22	1.66	1.72	1.66	1.66	-9.290%	9	334	-98.795%
2023-05-05	1.81	1.85	1.81	1.83	+18.065%	6	332	-98.907%
2023-05-04	1.55	1.55	1.55	1.55	-10.405%	1	332	-98.710%
2023-05-02	1.84	1.84	1.73	1.73	-11.282%	244	331	-98.844%
2023-04-28	2.01	2.01	1.95	1.95	+2.632%	6	146	-98.974%
2023-04-26	1.99	1.99	1.90	1.90	-2.564%	17	152	-98.947%
2023-04-25	2.20	2.20	1.95	1.95	-15.217%	8	159	-98.974%
2023-04-21	2.20	2.30	2.20	2.30	-6.122%	7	153	-99.130%
2023-04-20	2.62	2.72	2.45	2.45	-12.500%	5	150	-99.184%
2023-04-19	2.80	2.80	2.80	2.80	-2.439%	3	146	-99.286%
2023-04-18	2.87	2.87	2.87	2.87	-4.013%	4	146	-99.303%
2023-04-14	2.99	2.99	2.99	2.99	-4.777%	2	150	-99.331%
2023-04-13	3.14	3.14	3.14	3.14	-7.647%	1	148	-99.363%
2023-04-12	3.40	3.40	3.40	3.40	+13.333%	3	147	-99.412%
2023-04-04	3.00	3.00	3.00	3.00	-12.536%	4	144	-99.333%
2023-04-03	3.43	3.43	3.43	3.43	+0.587%	10	148	-99.417%
2023-03-30	3.41	3.41	3.41	3.41	+0.294%	2	138	-99.413%
2023-03-29	3.40	3.40	3.40	3.40	+1.493%	2	136	-99.412%
2023-03-27	3.35	3.35	3.35	3.35	+6.013%	1	134	-99.403%
2023-03-24	3.05	3.16	3.05	3.16	-2.769%	10	135	-99.367%
2023-03-23	3.48	3.48	3.25	3.25	-4.412%	12	125	-99.385%
2023-03-22	3.56	3.56	3.40	3.40	-5.556%	12	119	-99.412%
2023-03-21	3.55	3.60	3.45	3.60	-1.370%	8	107	-99.444%
2023-03-20	3.65	3.65	3.65	3.65	+10.606%	1	107	-99.452%
2023-03-17	3.30	3.30	3.30	3.30	0.000%	10	108	-99.394%
2023-03-16	3.25	3.35	3.25	3.30	-10.811%	55	118	-99.394%
2023-03-15	3.70	3.70	3.70	3.70	-8.642%	10	71	-99.459%
2023-03-14	4.25	4.25	4.05	4.05	+1.250%	11	77	-99.506%
2023-03-13	3.92	4.00	3.92	4.00	-12.854%	12	66	-99.500%
2023-03-10	4.55	4.59	4.55	4.59	-10.000%	11	58	-99.564%
2023-03-08	5.05	5.10	5.05	5.10	-16.393%	20	69	-99.608%
2023-03-06	6.10	6.10	6.10	6.10	+0.826%	10	69	-99.672%
2023-03-03	6.05	6.05	6.05	6.05	+9.009%	10	59	-99.669%
2023-03-01	5.55	5.55	5.55	5.55	+11.670%	1	49	-99.640%
2023-02-27	4.92	4.97	4.92	4.97	+5.970%	12	50	-99.598%
2023-02-23	4.46	4.69	4.46	4.69	+1.957%	13	38	-99.574%
2023-02-22	4.60	4.60	4.60	4.60	+2.222%	10	35	-99.565%
2023-02-21	4.45	4.50	4.45	4.50	+8.434%	2	25	-99.556%
2023-02-14	4.15	4.15	4.15	4.15	-13.542%	1	23	-99.518%
2023-02-13	4.80	4.80	4.80	4.80	+4.348%	5	22	-99.583%
2023-02-10	4.45	4.60	4.45	4.60	-5.930%	5	17	-99.565%
2023-02-08	4.75	4.89	4.71	4.89	+4.043%	8	14	-99.591%
2023-02-07	4.70	4.70	4.70	4.70	-10.476%	1	15	-99.574%
2023-02-06	5.25	5.25	5.25	5.25	-11.017%	1	14	-99.619%
2023-02-03	5.90	5.90	5.90	5.90	+3.509%	1	15	-99.661%
2023-02-02	5.70	5.70	5.70	5.70	-1.724%	5	14	-99.649%
2023-02-01	5.27	5.80	5.23	5.80	+13.725%	13	14	-99.655%
2023-01-31	5.10	5.10	5.10	5.10	0.000%	5	5	-99.608%