Dark

CLF20251219C35
CLF Dec 19 2025 35.00 Call (CLF251219C00035000)
option OPRA

EOD

May 12, 2025

0.02000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.03	0.03	0.02	0.02	0.000%	19	1,729	0.000%
2025-05-08	0.02	0.02	0.02	0.02	-60.000%	1	1,729	0.000%
2025-05-02	0.04	0.05	0.04	0.05	-16.667%	20	1,730	-60.000%
2025-04-30	0.06	0.06	0.06	0.06	-57.143%	24	1,732	-66.667%
2025-04-25	0.14	0.14	0.14	0.14	+366.667%	30	1,732	-85.714%
2025-04-16	0.03	0.03	0.03	0.03	-50.000%	1	1,732	-33.333%
2025-04-11	0.06	0.06	0.06	0.06	-40.000%	14	1,733	-66.667%
2025-03-28	0.10	0.10	0.10	0.10	+11.111%	2	1,733	-80.000%
2025-03-12	0.09	0.09	0.09	0.09	+28.571%	1	1,732	-77.778%
2025-03-07	0.07	0.07	0.07	0.07	0.000%	20	1,731	-71.429%
2025-03-06	0.07	0.07	0.07	0.07	0.000%	10	1,731	-71.429%
2025-02-26	0.07	0.07	0.07	0.07	-30.000%	1	1,731	-71.429%
2025-02-18	0.10	0.10	0.10	0.10	0.000%	1	1,731	-80.000%
2025-02-10	0.10	0.12	0.10	0.10	+100.000%	10	1,730	-80.000%
2025-01-27	0.05	0.05	0.05	0.05	-28.571%	1	1,723	-60.000%
2025-01-24	0.07	0.07	0.07	0.07	-12.500%	2	1,723	-71.429%
2025-01-02	0.08	0.08	0.08	0.08	-33.333%	10	1,723	-75.000%
2024-12-27	0.12	0.12	0.12	0.12	+20.000%	4	1,723	-83.333%
2024-12-26	0.10	0.10	0.10	0.10	0.000%	1,000	1,725	-80.000%
2024-12-18	0.10	0.10	0.10	0.10	-28.571%	10	1,150	-80.000%
2024-12-11	0.14	0.14	0.14	0.14	-6.667%	1	1,150	-85.714%
2024-12-09	0.15	0.15	0.15	0.15	-25.000%	5	1,149	-86.667%
2024-12-04	0.20	0.20	0.20	0.20	0.000%	10	1,149	-90.000%
2024-12-02	0.20	0.20	0.20	0.20	+33.333%	10	1,139	-90.000%
2024-11-27	0.15	0.15	0.15	0.15	0.000%	1	1,130	-86.667%
2024-11-22	0.14	0.15	0.14	0.15	-6.250%	76	1,130	-86.667%
2024-11-19	0.16	0.16	0.16	0.16	+23.077%	1	1,099	-87.500%
2024-11-13	0.13	0.13	0.13	0.13	-48.000%	4	1,098	-84.615%
2024-11-06	0.28	0.28	0.25	0.25	+92.308%	5	1,098	-92.000%
2024-11-05	0.13	0.13	0.13	0.13	-23.529%	5	1,100	-84.615%
2024-10-23	0.17	0.17	0.17	0.17	+54.545%	2	1,097	-88.235%
2024-09-12	0.11	0.11	0.11	0.11	-31.250%	50	1,097	-81.818%
2024-08-27	0.16	0.16	0.16	0.16	+45.455%	5	1,097	-87.500%
2024-08-15	0.11	0.11	0.11	0.11	-31.250%	4	1,102	-81.818%
2024-08-06	0.16	0.16	0.16	0.16	-11.111%	2	1,106	-87.500%
2024-08-02	0.18	0.18	0.18	0.18	-37.931%	14	1,106	-88.889%
2024-07-31	0.29	0.29	0.29	0.29	+7.407%	1	1,113	-93.103%
2024-07-22	0.27	0.27	0.27	0.27	0.000%	1	1,113	-92.593%
2024-07-19	0.30	0.31	0.27	0.27	-12.903%	14	1,114	-92.593%
2024-06-28	0.31	0.31	0.31	0.31	+10.714%	2	1,116	-93.548%
2024-06-17	0.24	0.28	0.24	0.28	+40.000%	6	1,116	-92.857%
2024-06-11	0.22	0.22	0.20	0.20	-33.333%	3	1,118	-90.000%
2024-06-06	0.30	0.30	0.30	0.30	-11.765%	5	1,121	-93.333%
2024-06-05	0.31	0.34	0.31	0.34	-15.000%	2	1,126	-94.118%
2024-05-30	0.40	0.40	0.40	0.40	-13.043%	3	1,128	-95.000%
2024-05-23	0.45	0.46	0.45	0.46	-14.815%	2	1,130	-95.652%
2024-05-02	0.54	0.54	0.54	0.54	+17.391%	3	1,130	-96.296%
2024-05-01	0.46	0.46	0.46	0.46	-34.286%	5	1,133	-95.652%
2024-04-29	0.70	0.70	0.70	0.70	+4.478%	1	1,132	-97.143%
2024-04-26	0.68	0.68	0.67	0.67	0.000%	2,054	1,133	-97.015%
2024-04-25	0.68	0.68	0.67	0.67	-22.989%	10	1,523	-97.015%
2024-04-23	0.91	1.03	0.87	0.87	-36.029%	112	1,513	-97.701%
2024-04-19	1.35	1.37	1.32	1.36	-11.688%	141	1,475	-98.529%
2024-04-17	1.54	1.54	1.54	1.54	-5.521%	1	1,432	-98.701%
2024-04-09	1.70	1.78	1.59	1.63	-15.104%	1,039	1,432	-98.773%
2024-04-01	1.92	1.92	1.92	1.92	+1.053%	1	435	-98.958%
2024-03-28	1.80	1.90	1.80	1.90	+15.854%	2	436	-98.947%
2024-03-25	1.64	1.64	1.64	1.64	+9.333%	1	436	-98.780%
2024-03-22	1.50	1.50	1.50	1.50	+2.041%	2	436	-98.667%
2024-03-20	1.47	1.47	1.47	1.47	-2.000%	1	435	-98.639%
2024-03-19	1.47	1.50	1.47	1.50	+20.968%	2	435	-98.667%
2024-03-15	1.13	1.24	1.13	1.24	-6.767%	10	432	-98.387%
2024-03-11	1.33	1.33	1.33	1.33	+0.758%	4	432	-98.496%
2024-03-07	1.32	1.32	1.32	1.32	+4.762%	1	436	-98.485%
2024-03-05	1.22	1.26	1.22	1.26	-0.787%	2	437	-98.413%
2024-03-04	1.33	1.33	1.24	1.27	-3.053%	39	437	-98.425%
2024-02-27	1.31	1.31	1.31	1.31	+28.431%	1	476	-98.473%
2024-02-21	1.06	1.06	1.02	1.02	+0.990%	2	477	-98.039%
2024-02-20	1.01	1.01	1.01	1.01	-9.821%	1	478	-98.020%
2024-02-12	1.12	1.12	1.12	1.12	-2.609%	4	478	-98.214%
2024-02-09	1.15	1.15	1.15	1.15	-6.504%	2	478	-98.261%
2024-02-01	1.23	1.23	1.23	1.23	+5.128%	1	478	-98.374%
2024-01-30	1.26	1.26	1.17	1.17	+39.286%	2	477	-98.291%
2024-01-25	0.72	0.84	0.72	0.84	-3.448%	61	479	-97.619%
2024-01-18	0.87	0.87	0.87	0.87	-8.421%	1	540	-97.701%
2024-01-17	0.95	0.95	0.95	0.95	-24.000%	50	540	-97.895%
2024-01-08	1.29	1.29	1.18	1.25	-25.150%	43	590	-98.400%
2023-12-28	1.65	1.67	1.65	1.67	+5.696%	5	563	-98.802%
2023-12-26	1.68	1.68	1.58	1.58	-11.236%	5	558	-98.734%
2023-12-19	1.78	1.78	1.78	1.78	+4.094%	2	553	-98.876%
2023-12-18	1.84	1.84	1.60	1.71	+10.323%	7	553	-98.830%
2023-12-15	1.55	1.55	1.55	1.55	+24.000%	9	547	-98.710%
2023-12-14	1.14	1.25	1.14	1.25	+47.059%	28	556	-98.400%
2023-12-11	0.90	0.90	0.85	0.85	-8.602%	26	531	-97.647%
2023-12-06	0.93	0.93	0.93	0.93	-11.429%	1	545	-97.849%
2023-12-05	1.15	1.15	1.03	1.05	-5.405%	223	546	-98.095%
2023-12-04	1.29	1.29	1.10	1.11	-0.893%	34	525	-98.198%
2023-12-01	1.05	1.12	1.05	1.12	+38.272%	3	533	-98.214%
2023-11-29	0.81	0.81	0.81	0.81	-3.571%	1	533	-97.531%
2023-11-22	0.80	0.84	0.80	0.84	-9.677%	152	426	-97.619%
2023-11-17	0.93	0.93	0.93	0.93	-9.709%	2	426	-97.849%
2023-11-02	1.03	1.03	1.03	1.03	-5.505%	5	428	-98.058%
2023-10-31	1.09	1.09	1.09	1.09	+14.737%	2	423	-98.165%
2023-10-24	0.85	0.95	0.85	0.95	+18.750%	4	422	-97.895%
2023-10-18	0.80	0.80	0.80	0.80	-15.789%	1	421	-97.500%
2023-10-11	0.95	0.95	0.95	0.95	+7.955%	1	421	-97.895%
2023-10-06	0.88	0.88	0.88	0.88	-9.278%	1	422	-97.727%
2023-09-28	0.97	0.97	0.97	0.97	+19.753%	2	421	-97.938%
2023-09-27	0.82	0.85	0.79	0.81	+8.000%	8	421	-97.531%
2023-09-22	0.78	0.78	0.75	0.75	+1.351%	4	418	-97.333%
2023-09-20	0.74	0.74	0.74	0.74	+8.824%	10	419	-97.297%
2023-09-19	0.65	0.68	0.65	0.68	+3.030%	22	429	-97.059%
2023-09-18	0.66	0.66	0.66	0.66	+13.793%	2	409	-96.970%
2023-09-15	0.73	0.73	0.58	0.58	-20.548%	121	409	-96.552%
2023-09-12	0.80	0.80	0.73	0.73	+4.286%	19	419	-97.260%
2023-09-11	0.73	0.73	0.70	0.70	-26.316%	7	415	-97.143%
2023-09-01	0.95	0.95	0.95	0.95	+5.556%	1	419	-97.895%
2023-08-31	0.90	0.90	0.90	0.90	+4.651%	5	419	-97.778%
2023-08-29	0.86	0.86	0.86	0.86	+1.176%	10	414	-97.674%
2023-08-28	0.85	0.85	0.85	0.85	+2.410%	10	404	-97.647%
2023-08-25	0.83	0.83	0.83	0.83	-10.753%	20	394	-97.590%
2023-08-24	0.90	0.93	0.90	0.93	+2.198%	13	374	-97.849%
2023-08-18	0.90	0.95	0.90	0.91	-12.500%	11	368	-97.802%
2023-08-16	1.04	1.04	1.04	1.04	-7.143%	1	363	-98.077%
2023-08-15	1.09	1.12	1.04	1.12	-2.609%	15	363	-98.214%
2023-08-14	1.00	1.30	1.00	1.15	+25.000%	32	375	-98.261%
2023-08-11	0.90	0.92	0.90	0.92	-18.584%	12	352	-97.826%
2023-08-08	1.00	1.13	1.00	1.13	-1.739%	12	350	-98.230%
2023-08-07	1.18	1.18	1.15	1.15	-3.361%	8	357	-98.261%
2023-08-04	1.22	1.22	1.18	1.19	-9.160%	4	354	-98.319%
2023-08-03	1.31	1.31	1.31	1.31	-44.017%	10	358	-98.473%
2023-08-01	2.34	2.34	2.34	2.34	+59.184%	3	366	-99.145%
2023-07-31	1.55	1.55	1.47	1.47	+8.088%	5	363	-98.639%
2023-07-28	1.36	1.36	1.36	1.36	-4.225%	1	362	-98.529%
2023-07-27	1.42	1.42	1.42	1.42	-1.389%	120	361	-98.592%
2023-07-26	1.40	1.45	1.40	1.44	-7.097%	10	266	-98.611%
2023-07-25	1.50	1.63	1.50	1.55	+21.094%	7	257	-98.710%
2023-07-24	1.21	1.36	1.21	1.28	+4.918%	11	257	-98.438%
2023-07-21	1.22	1.22	1.22	1.22	+4.274%	3	252	-98.361%
2023-07-20	1.36	1.36	1.17	1.17	-16.429%	6	254	-98.291%
2023-07-17	1.40	1.40	1.40	1.40	+2.190%	5	254	-98.571%
2023-07-14	1.37	1.37	1.37	1.37	-10.458%	5	259	-98.540%
2023-07-13	1.53	1.53	1.53	1.53	+4.795%	6	261	-98.693%
2023-07-12	1.48	1.48	1.46	1.46	+5.036%	18	267	-98.630%
2023-07-11	1.38	1.39	1.38	1.39	+8.594%	10	249	-98.561%
2023-07-07	1.27	1.30	1.27	1.28	+12.281%	7	241	-98.438%
2023-07-06	1.11	1.15	1.08	1.14	-8.800%	39	239	-98.246%
2023-07-05	1.25	1.25	1.25	1.25	-13.793%	3	253	-98.400%
2023-06-29	1.45	1.45	1.45	1.45	+11.538%	5	253	-98.621%
2023-06-28	1.28	1.30	1.28	1.30	-7.143%	12	250	-98.462%
2023-06-27	1.30	1.40	1.30	1.40	+9.375%	11	240	-98.571%
2023-06-26	1.28	1.28	1.28	1.28	+0.787%	3	229	-98.438%
2023-06-23	1.25	1.30	1.25	1.27	-1.550%	11	227	-98.425%
2023-06-22	1.29	1.29	1.29	1.29	-5.147%	5	236	-98.450%
2023-06-21	1.36	1.36	1.36	1.36	-4.895%	3	241	-98.529%
2023-06-20	1.40	1.59	1.35	1.43	-2.055%	8	241	-98.601%
2023-06-16	1.46	1.46	1.46	1.46	-5.806%	2	240	-98.630%
2023-06-15	1.50	1.55	1.50	1.55	0.000%	7	240	-98.710%
2023-06-13	1.42	1.55	1.42	1.55	+34.783%	15	233	-98.710%
2023-06-12	1.15	1.15	1.15	1.15	-17.857%	5	220	-98.261%
2023-06-09	1.46	1.46	1.40	1.40	+3.704%	11	220	-98.571%
2023-06-08	1.25	1.45	1.25	1.35	-5.594%	11	224	-98.519%
2023-06-07	1.46	1.46	1.43	1.43	+5.926%	7	223	-98.601%
2023-06-06	1.32	1.35	1.26	1.35	+15.385%	23	216	-98.519%
2023-06-02	1.00	1.17	1.00	1.17	+9.346%	3	194	-98.291%
2023-06-01	1.06	1.07	1.06	1.07	-4.464%	25	193	-98.131%
2023-05-30	1.05	1.12	1.05	1.12	-5.085%	6	207	-98.214%
2023-05-26	1.18	1.18	1.18	1.18	+21.649%	10	201	-98.305%
2023-05-25	1.08	1.08	0.97	0.97	-23.622%	3	201	-97.938%
2023-05-18	1.27	1.27	1.27	1.27	+15.455%	1	198	-98.425%
2023-05-16	1.10	1.10	1.10	1.10	-13.386%	4	197	-98.182%
2023-05-12	1.24	1.27	1.24	1.27	+4.098%	9	193	-98.425%
2023-05-11	1.22	1.22	1.22	1.22	+8.929%	1	197	-98.361%
2023-05-04	1.34	1.34	1.12	1.12	-23.810%	3	198	-98.214%
2023-05-02	1.39	1.47	1.39	1.47	+7.299%	4	197	-98.639%
2023-05-01	1.37	1.37	1.37	1.37	-2.143%	1	199	-98.540%
2023-04-27	1.32	1.41	1.32	1.40	0.000%	4	200	-98.571%
2023-04-26	1.47	1.47	1.40	1.40	-7.895%	92	198	-98.571%
2023-04-25	1.63	1.63	1.51	1.52	-8.434%	8	288	-98.684%
2023-04-24	1.67	1.67	1.66	1.66	+0.606%	7	284	-98.795%
2023-04-21	1.63	1.65	1.63	1.65	-15.816%	2	277	-98.788%
2023-04-20	2.09	2.09	1.96	1.96	-6.667%	5	275	-98.980%
2023-04-17	2.10	2.10	2.10	2.10	-18.288%	10	276	-99.048%
2023-04-13	2.57	2.57	2.57	2.57	-3.019%	3	266	-99.222%
2023-04-11	2.60	2.67	2.60	2.65	+9.959%	3	263	-99.245%
2023-04-10	2.41	2.41	2.41	2.41	+9.545%	2	260	-99.170%
2023-04-06	1.98	2.20	1.98	2.20	-2.222%	77	181	-99.091%
2023-04-04	2.31	2.31	2.25	2.25	-13.462%	93	181	-99.111%
2023-04-03	2.72	2.72	2.60	2.60	-1.515%	3	92	-99.231%
2023-03-31	2.66	2.66	2.64	2.64	+1.149%	4	89	-99.242%
2023-03-30	2.61	2.61	2.61	2.61	+3.984%	2	85	-99.234%
2023-03-28	2.56	2.56	2.51	2.51	+2.449%	51	83	-99.203%
2023-03-27	2.53	2.53	2.45	2.45	-6.130%	7	32	-99.184%
2023-03-23	2.61	2.61	2.61	2.61	-1.509%	2	27	-99.234%
2023-03-20	2.68	2.68	2.65	2.65	0.000%	25	25	-99.245%