Dark

CLF20251219C8
CLF Dec 19 2025 8.00 Call (CLF251219C00008000)
option OPRA

EOD

May 12, 2025

1.40+20.690%(+0.24)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.37	1.40	1.24	1.40	+20.690%	235	1,670	0.000%
2025-05-09	1.19	1.26	1.10	1.16	-9.375%	730	1,675	+20.690%
2025-05-08	1.70	1.70	1.17	1.28	-36.946%	326	1,740	+9.375%
2025-05-07	2.03	2.03	2.03	2.03	-6.019%	1	1,547	-31.034%
2025-05-06	2.13	2.17	2.13	2.16	-5.263%	30	1,547	-35.185%
2025-05-05	2.29	2.30	2.28	2.28	-8.065%	6	1,567	-38.596%
2025-05-02	2.18	2.51	2.14	2.48	+15.349%	38	1,562	-43.548%
2025-05-01	2.04	2.19	2.04	2.15	+10.256%	16	1,563	-34.884%
2025-04-30	1.95	1.95	1.95	1.95	+5.405%	1	1,569	-28.205%
2025-04-28	1.97	1.97	1.83	1.85	+10.778%	56	1,568	-24.324%
2025-04-25	1.70	1.71	1.67	1.67	-4.571%	16	1,517	-16.168%
2025-04-24	1.48	1.75	1.48	1.75	+12.903%	72	1,516	-20.000%
2025-04-23	1.70	1.70	1.55	1.55	+10.714%	4	1,516	-9.677%
2025-04-22	1.37	1.40	1.37	1.40	+8.527%	70	1,514	0.000%
2025-04-21	1.30	1.30	1.29	1.29	-28.333%	53	1,444	+8.527%
2025-04-17	1.80	1.80	1.80	1.80	+18.421%	1	1,453	-22.222%
2025-04-15	1.54	1.55	1.52	1.52	-5.000%	45	1,453	-7.895%
2025-04-14	1.62	1.62	1.60	1.60	+11.888%	64	1,432	-12.500%
2025-04-11	1.43	1.43	1.43	1.43	-6.536%	2	1,440	-2.098%
2025-04-10	1.54	1.54	1.40	1.53	-12.571%	27	1,440	-8.497%
2025-04-09	1.49	1.91	1.49	1.75	+15.894%	28	1,424	-20.000%
2025-04-08	1.70	1.70	1.51	1.51	-8.485%	2	1,401	-7.285%
2025-04-07	1.53	1.78	1.53	1.65	+17.857%	22	1,403	-15.152%
2025-04-04	1.24	1.42	1.09	1.40	-7.895%	88	1,394	0.000%
2025-04-03	1.87	1.87	1.52	1.52	-32.143%	170	1,368	-7.895%
2025-04-02	2.04	2.24	2.04	2.24	+21.739%	7	1,224	-37.500%
2025-04-01	1.89	1.89	1.79	1.84	-8.000%	12	1,225	-23.913%
2025-03-31	2.11	2.11	1.76	2.00	-15.254%	82	1,218	-30.000%
2025-03-28	2.63	2.63	2.10	2.36	-14.182%	28	1,195	-40.678%
2025-03-27	2.33	2.75	2.32	2.75	-4.514%	5	1,187	-49.091%
2025-03-25	2.88	2.88	2.88	2.88	+6.667%	1	1,185	-51.389%
2025-03-24	2.70	2.70	2.70	2.70	0.000%	1	1,184	-48.148%
2025-03-21	2.70	2.70	2.70	2.70	-6.574%	2	1,183	-48.148%
2025-03-19	2.78	2.89	2.78	2.89	-5.246%	2	1,182	-51.557%
2025-03-18	3.30	3.30	3.05	3.05	-11.594%	4	1,180	-54.098%
2025-03-17	3.52	3.52	3.45	3.45	+9.524%	5	1,176	-59.420%
2025-03-13	3.12	3.21	3.12	3.15	+3.279%	15	1,160	-55.556%
2025-03-12	2.89	3.05	2.89	3.05	+15.970%	14	1,160	-54.098%
2025-03-11	2.32	2.63	2.29	2.63	+11.441%	4	1,149	-46.768%
2025-03-10	2.81	2.81	2.36	2.36	-29.552%	4	1,149	-40.678%
2025-03-06	3.30	3.75	3.22	3.35	+13.176%	331	1,147	-58.209%
2025-03-05	2.92	3.04	2.80	2.96	+7.246%	56	854	-52.703%
2025-03-04	2.93	2.93	2.59	2.76	-13.208%	165	881	-49.275%
2025-03-03	4.10	4.10	3.18	3.18	-12.155%	7	916	-55.975%
2025-02-28	3.62	3.62	3.62	3.62	-4.737%	2	919	-61.326%
2025-02-27	3.80	3.80	3.80	3.80	-5.000%	1	917	-63.158%
2025-02-25	3.60	4.05	3.60	4.00	-3.614%	102	917	-65.000%
2025-02-24	4.25	4.25	4.15	4.15	-7.778%	12	813	-66.265%
2025-02-21	4.73	4.75	4.50	4.50	-1.099%	8	813	-68.889%
2025-02-20	4.70	4.75	4.55	4.55	-3.191%	38	817	-69.231%
2025-02-19	4.86	4.86	4.70	4.70	-1.468%	21	841	-70.213%
2025-02-18	4.81	4.81	4.77	4.77	+26.190%	4	824	-70.650%
2025-02-12	4.00	4.00	3.78	3.78	-11.475%	3	820	-62.963%
2025-02-11	4.80	4.80	4.27	4.27	-10.482%	7	818	-67.213%
2025-02-10	4.80	4.80	4.77	4.77	+29.620%	12	813	-70.650%
2025-02-06	3.68	3.68	3.68	3.68	-0.541%	2	801	-61.957%
2025-02-05	3.70	3.70	3.70	3.70	+24.579%	1	799	-62.162%
2025-02-03	2.97	2.97	2.97	2.97	-12.647%	1	798	-52.862%
2025-01-31	3.40	3.40	3.40	3.40	+4.615%	4	797	-58.824%
2025-01-27	3.33	3.33	3.25	3.25	+1.562%	13	795	-56.923%
2025-01-22	3.20	3.20	3.20	3.20	-5.882%	1	808	-56.250%
2025-01-21	3.40	3.40	3.40	3.40	-8.847%	2	807	-58.824%
2025-01-16	3.56	3.73	3.56	3.73	+3.611%	2	807	-62.466%
2025-01-15	3.62	3.62	3.60	3.60	-1.907%	2	805	-61.111%
2025-01-13	3.67	3.67	3.67	3.67	+14.688%	1	803	-61.853%
2025-01-08	3.30	3.30	3.20	3.20	-8.309%	12	794	-56.250%
2025-01-07	3.75	3.75	3.49	3.49	+4.179%	27	794	-59.885%
2025-01-06	3.30	3.35	3.30	3.35	+6.349%	16	770	-58.209%
2025-01-03	3.05	3.15	3.05	3.15	+5.000%	100	778	-55.556%
2024-12-31	3.20	3.20	3.00	3.00	+3.806%	23	707	-53.333%
2024-12-27	2.89	2.89	2.89	2.89	-1.365%	2	707	-51.557%
2024-12-26	2.93	2.93	2.93	2.93	-2.333%	35	706	-52.218%
2024-12-23	3.00	3.00	3.00	3.00	-4.762%	1	671	-53.333%
2024-12-20	3.10	3.15	3.10	3.15	+9.375%	551	670	-55.556%
2024-12-19	3.03	3.03	2.88	2.88	-11.385%	3	145	-51.389%
2024-12-18	3.25	3.25	3.25	3.25	-1.515%	1	145	-56.923%
2024-12-17	3.30	3.30	3.30	3.30	-7.042%	1	145	-57.576%
2024-12-16	3.55	3.55	3.55	3.55	-4.054%	1	144	-60.563%
2024-12-13	4.05	4.05	3.70	3.70	-9.756%	14	144	-62.162%
2024-12-12	4.10	4.20	4.10	4.10	-17.172%	4	140	-65.854%
2024-12-11	4.95	4.95	4.95	4.95	+3.125%	1	138	-71.717%
2024-12-06	4.80	4.80	4.80	4.80	+4.348%	2	137	-70.833%
2024-12-05	4.60	4.60	4.60	4.60	-17.117%	5	136	-69.565%
2024-12-04	5.55	5.55	5.55	5.55	+0.909%	1	141	-74.775%
2024-11-29	5.50	5.50	5.50	5.50	+2.804%	2	140	-74.545%
2024-11-12	5.35	5.35	5.35	5.35	-3.604%	3	139	-73.832%
2024-11-11	5.55	5.55	5.55	5.55	-4.310%	1	136	-74.775%
2024-11-08	5.80	5.80	5.80	5.80	-8.661%	2	135	-75.862%
2024-11-07	6.40	6.40	6.35	6.35	-10.563%	3	134	-77.953%
2024-11-06	7.10	7.10	7.10	7.10	+37.864%	5	131	-80.282%
2024-11-05	4.75	5.15	4.75	5.15	-16.260%	2	126	-72.816%
2024-11-04	6.15	6.15	6.15	6.15	-3.150%	1	124	-77.236%
2024-10-28	6.35	6.35	6.35	6.35	0.000%	1	123	-77.953%
2024-10-22	6.35	6.35	6.35	6.35	-7.971%	1	123	-77.953%
2024-10-18	6.90	6.90	6.90	6.90	+15.966%	4	122	-79.710%
2024-10-14	5.95	5.95	5.95	5.95	+4.386%	1	121	-76.471%
2024-10-03	5.70	5.70	5.70	5.70	-5.000%	10	122	-75.439%
2024-10-01	6.00	6.00	6.00	6.00	+20.000%	101	132	-76.667%
2024-09-18	5.00	5.00	5.00	5.00	0.000%	3	88	-72.000%
2024-09-16	5.00	5.00	5.00	5.00	-4.762%	1	88	-72.000%
2024-09-13	5.25	5.25	5.25	5.25	+11.702%	2	88	-73.333%
2024-09-12	4.70	4.70	4.70	4.70	+9.302%	1	88	-70.213%
2024-09-11	3.90	4.30	3.90	4.30	-7.527%	3	88	-67.442%
2024-09-09	4.65	4.65	4.65	4.65	-3.326%	1	88	-69.892%
2024-09-05	4.85	4.85	4.81	4.81	-5.686%	2	87	-70.894%
2024-09-04	5.10	5.10	5.10	5.10	-4.673%	1	87	-72.549%
2024-09-03	5.55	5.55	5.35	5.35	-10.084%	2	87	-73.832%
2024-08-30	5.95	5.95	5.95	5.95	-6.299%	4	86	-76.471%
2024-08-28	6.35	6.35	6.35	6.35	-8.633%	1	86	-77.953%
2024-08-27	6.95	6.95	6.95	6.95	+13.008%	2	85	-79.856%
2024-08-23	6.15	6.15	6.15	6.15	+3.535%	2	84	-77.236%
2024-08-19	5.94	5.94	5.94	5.94	+4.211%	1	83	-76.431%
2024-08-15	5.67	5.70	5.67	5.70	+0.176%	2	82	-75.439%
2024-08-14	5.60	5.69	5.60	5.69	-1.043%	14	81	-75.395%
2024-08-12	5.75	5.75	5.75	5.75	-6.504%	1	68	-75.652%
2024-08-09	6.10	6.20	6.10	6.15	-4.056%	6	68	-77.236%
2024-08-05	6.35	6.41	6.35	6.41	-8.429%	3	68	-78.159%
2024-08-02	7.00	7.00	7.00	7.00	-11.839%	2	67	-80.000%
2024-06-17	7.94	7.94	7.94	7.94	+1.405%	1	67	-82.368%
2024-06-12	7.83	7.83	7.83	7.83	-12.022%	1	67	-82.120%
2024-06-05	9.00	9.15	8.90	8.90	-8.718%	3	67	-84.270%
2024-05-31	9.75	9.75	9.75	9.75	+1.036%	2	65	-85.641%
2024-05-29	9.65	9.65	9.65	9.65	-8.531%	1	64	-85.492%
2024-05-13	10.55	10.55	10.55	10.55	+11.053%	1	63	-86.730%
2024-05-01	9.50	9.50	9.50	9.50	-5.473%	5	62	-85.263%
2024-04-30	10.05	10.05	10.05	10.05	-13.362%	1	57	-86.070%
2024-04-23	12.15	12.15	11.60	11.60	-15.328%	5	56	-87.931%
2024-04-22	13.70	13.70	13.70	13.70	+0.735%	2	51	-89.781%
2024-04-18	13.60	13.60	13.60	13.60	-2.509%	1	49	-89.706%
2024-04-17	13.95	13.95	13.95	13.95	-7.309%	1	48	-89.964%
2024-04-11	15.05	15.05	15.05	15.05	-1.311%	1	47	-90.698%
2024-04-08	15.25	15.25	15.25	15.25	-0.651%	1	46	-90.820%
2024-04-03	15.35	15.35	15.35	15.35	+7.719%	1	45	-90.879%
2024-03-25	14.36	14.50	14.25	14.25	+11.765%	3	44	-90.175%
2024-03-13	12.75	12.75	12.75	12.75	+4.938%	1	41	-89.020%
2024-02-20	12.15	12.15	12.15	12.15	+0.830%	2	40	-88.477%
2024-02-13	12.05	12.05	12.05	12.05	-4.743%	1	42	-88.382%
2024-02-09	13.17	13.17	12.65	12.65	+2.016%	2	41	-88.933%
2024-02-07	12.40	12.40	12.40	12.40	-3.502%	1	39	-88.710%
2024-01-31	12.85	12.85	12.85	12.85	+10.776%	1	38	-89.105%
2024-01-09	11.60	11.60	11.60	11.60	-12.782%	1	37	-87.931%
2023-12-29	13.30	13.30	13.30	13.30	-2.206%	1	35	-89.474%
2023-12-28	13.60	13.60	13.60	13.60	-2.857%	1	35	-89.706%
2023-12-19	14.00	14.00	14.00	14.00	+43.590%	1	34	-90.000%
2023-11-22	10.66	10.66	9.75	9.75	-4.878%	2	34	-85.641%
2023-11-21	10.25	10.25	10.25	10.25	-0.485%	1	34	-86.341%
2023-11-20	10.30	10.30	10.30	10.30	+1.478%	1	33	-86.408%
2023-11-07	10.15	10.15	10.15	10.15	+28.157%	1	32	-86.207%
2023-10-23	7.92	7.92	7.92	7.92	+2.857%	1	31	-82.323%
2023-09-20	7.70	7.70	7.70	7.70	+3.356%	2	31	-81.818%
2023-09-13	7.45	7.45	7.45	7.45	-11.730%	1	33	-81.208%
2023-09-06	8.44	8.44	8.44	8.44	-1.517%	1	33	-83.412%
2023-08-30	8.57	8.57	8.57	8.57	+2.145%	1	32	-83.664%
2023-08-29	8.39	8.39	8.39	8.39	+1.944%	1	31	-83.313%
2023-08-24	8.23	8.23	8.23	8.23	-5.511%	1	31	-82.989%
2023-08-16	8.71	8.71	8.71	8.71	-4.286%	3	34	-83.927%
2023-08-15	9.10	9.10	9.10	9.10	+9.639%	1	34	-84.615%
2023-08-10	8.30	8.30	8.30	8.30	-7.778%	1	33	-83.133%
2023-08-09	9.22	9.22	9.00	9.00	0.000%	6	32	-84.444%
2023-08-08	9.00	9.00	9.00	9.00	-7.692%	1	26	-84.444%
2023-08-04	9.75	9.75	9.75	9.75	-9.471%	1	25	-85.641%
2023-07-31	10.77	10.77	10.77	10.77	+4.563%	1	24	-87.001%
2023-07-28	10.35	10.35	10.30	10.30	-6.022%	5	25	-86.408%
2023-07-25	10.96	10.96	10.96	10.96	+17.219%	1	30	-87.226%
2023-07-21	9.35	9.35	9.35	9.35	-8.780%	3	29	-85.027%
2023-06-15	10.25	10.25	10.25	10.25	+5.236%	1	32	-86.341%
2023-06-12	9.74	9.74	9.74	9.74	+2.526%	1	31	-85.626%
2023-06-07	9.50	9.50	9.50	9.50	+9.195%	1	30	-85.263%
2023-06-05	8.70	8.70	8.70	8.70	+16.000%	1	31	-83.908%
2023-05-31	7.50	7.50	7.50	7.50	-5.063%	10	30	-81.333%
2023-05-30	7.90	7.90	7.90	7.90	-0.878%	1	24	-82.278%
2023-05-24	8.10	8.10	7.97	7.97	-8.391%	15	24	-82.434%
2023-05-18	8.70	8.70	8.70	8.70	+7.673%	1	24	-83.908%
2023-05-04	8.30	8.30	8.08	8.08	-6.697%	15	23	-82.673%
2023-05-02	8.66	8.66	8.66	8.66	-24.696%	5	8	-83.834%
2023-04-13	11.50	11.50	11.50	11.50	0.000%	3	3	-87.826%