Dark

CLF20251219P8
CLF Dec 19 2025 8.00 Put (CLF251219P00008000)
option OPRA

EOD

May 12, 2025

1.76-9.744%(-0.19)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.86	1.86	1.76	1.76	-9.744%	52	15,650	0.000%
2025-05-09	1.94	2.00	1.93	1.95	+4.839%	30	15,648	-9.744%
2025-05-08	1.74	2.00	1.74	1.86	+31.915%	46	15,633	-5.376%
2025-05-07	1.42	1.44	1.41	1.41	+3.676%	3	15,647	+24.823%
2025-05-06	1.35	1.36	1.33	1.36	+5.426%	105	15,646	+29.412%
2025-05-02	1.28	1.29	1.19	1.29	-7.857%	56	15,741	+36.434%
2025-05-01	1.38	1.40	1.38	1.40	-17.647%	11	15,737	+25.714%
2025-04-24	1.70	1.70	1.70	1.70	-7.609%	20	15,746	+3.529%
2025-04-23	1.84	1.84	1.84	1.84	-14.019%	2	15,766	-4.348%
2025-04-21	2.15	2.16	2.14	2.14	+3.382%	13	15,764	-17.757%
2025-04-17	2.07	2.07	2.07	2.07	0.000%	12	15,743	-14.976%
2025-04-16	2.07	2.07	2.07	2.07	-0.957%	1	15,743	-14.976%
2025-04-14	2.09	2.09	2.09	2.09	-9.130%	2	15,742	-15.789%
2025-04-11	2.30	2.30	2.30	2.30	+6.481%	8	15,742	-23.478%
2025-04-10	2.16	2.16	2.16	2.16	+20.670%	1	15,746	-18.519%
2025-04-09	1.79	1.79	1.79	1.79	-23.830%	1	15,745	-1.676%
2025-04-07	2.35	2.35	2.35	2.35	-1.261%	5	15,751	-25.106%
2025-04-04	2.51	2.60	2.30	2.38	+25.263%	312	15,751	-26.050%
2025-04-03	1.71	1.90	1.71	1.90	+29.252%	141	15,862	-7.368%
2025-04-02	1.62	1.62	1.47	1.47	-6.962%	5	15,752	+19.728%
2025-04-01	1.60	1.60	1.57	1.58	+5.333%	34	15,747	+11.392%
2025-03-31	1.56	1.59	1.50	1.50	+6.383%	8	15,725	+17.333%
2025-03-28	1.26	1.41	1.26	1.41	+14.634%	310	15,718	+24.823%
2025-03-27	1.32	1.32	1.23	1.23	+2.500%	76	15,563	+43.089%
2025-03-26	1.20	1.20	1.20	1.20	+3.448%	1	15,488	+46.667%
2025-03-25	1.16	1.16	1.16	1.16	-0.855%	1	15,488	+51.724%
2025-03-24	1.17	1.17	1.17	1.17	-6.400%	1	15,488	+50.427%
2025-03-21	1.26	1.26	1.25	1.25	+4.167%	4	15,487	+40.800%
2025-03-20	1.20	1.20	1.20	1.20	0.000%	2	15,485	+46.667%
2025-03-19	1.15	1.20	1.15	1.20	+14.286%	7	15,483	+46.667%
2025-03-18	1.05	1.05	1.05	1.05	+5.000%	2	15,477	+67.619%
2025-03-17	1.00	1.01	1.00	1.00	-5.660%	463	15,475	+76.000%
2025-03-13	1.06	1.06	1.06	1.06	-7.018%	2	15,342	+66.038%
2025-03-12	1.18	1.18	1.14	1.14	-20.833%	6	15,342	+54.386%
2025-03-11	1.50	1.50	1.44	1.44	+1.408%	3	15,340	+22.222%
2025-03-10	1.15	1.45	1.15	1.42	+43.434%	55	15,338	+23.944%
2025-03-07	1.01	1.01	0.99	0.99	0.000%	30	15,302	+77.778%
2025-03-06	0.95	0.99	0.95	0.99	-1.980%	11	15,276	+77.778%
2025-03-05	0.99	1.01	0.99	1.01	-4.717%	6	15,276	+74.257%
2025-03-04	1.00	1.15	1.00	1.06	+24.706%	49	15,270	+66.038%
2025-03-03	0.85	0.85	0.85	0.85	+7.595%	5	15,220	+107.059%
2025-02-27	0.79	0.79	0.79	0.79	+8.219%	2	15,220	+122.785%
2025-02-26	0.73	0.73	0.73	0.73	-7.595%	10	15,220	+141.096%
2025-02-25	0.80	0.82	0.79	0.79	+16.176%	6	15,204	+122.785%
2025-02-24	0.66	0.68	0.66	0.68	+13.333%	3	15,204	+158.824%
2025-02-18	0.70	0.70	0.60	0.60	-11.765%	43	15,201	+193.333%
2025-02-14	0.70	0.70	0.68	0.68	-10.526%	22	15,152	+158.824%
2025-02-13	0.76	0.76	0.76	0.76	-5.000%	1	15,151	+131.579%
2025-02-12	0.75	0.80	0.75	0.80	+17.647%	106	15,151	+120.000%
2025-02-11	0.68	0.68	0.68	0.68	+3.030%	55	15,255	+158.824%
2025-02-10	0.65	0.66	0.64	0.66	-18.519%	26	15,310	+166.667%
2025-02-06	0.82	0.82	0.81	0.81	-3.571%	65	15,332	+117.284%
2025-02-05	0.84	0.84	0.84	0.84	-15.152%	4	15,267	+109.524%
2025-02-03	1.05	1.05	0.95	0.99	+10.000%	50	15,271	+77.778%
2025-01-29	0.90	0.90	0.89	0.90	-2.174%	54	15,226	+95.556%
2025-01-28	1.02	1.02	0.92	0.92	-8.911%	8	15,180	+91.304%
2025-01-27	1.01	1.01	1.01	1.01	+3.061%	5	15,188	+74.257%
2025-01-24	0.97	0.98	0.97	0.98	-2.000%	28	15,173	+79.592%
2025-01-23	1.00	1.00	1.00	1.00	-4.762%	30	15,159	+76.000%
2025-01-22	1.03	1.05	1.01	1.05	+9.375%	42	15,129	+67.619%
2025-01-21	0.96	0.96	0.96	0.96	-2.041%	1	15,125	+83.333%
2025-01-17	0.93	0.98	0.93	0.98	+3.158%	6	15,125	+79.592%
2025-01-16	1.01	1.01	0.95	0.95	-5.941%	94	15,125	+85.263%
2025-01-15	1.01	1.01	1.01	1.01	-5.607%	1	15,138	+74.257%
2025-01-14	1.04	1.07	1.02	1.07	+1.905%	91	15,137	+64.486%
2025-01-13	1.14	1.14	1.04	1.05	-11.017%	7,413	15,086	+67.619%
2025-01-10	1.18	1.18	1.18	1.18	-1.667%	4	7,709	+49.153%
2025-01-08	1.20	1.20	1.20	1.20	+4.348%	5	7,702	+46.667%
2025-01-06	1.13	1.15	1.10	1.15	-10.156%	74	7,702	+53.043%
2025-01-03	1.23	1.28	1.23	1.28	0.000%	60	7,703	+37.500%
2025-01-02	1.28	1.28	1.28	1.28	0.000%	1	7,675	+37.500%
2024-12-31	1.28	1.28	1.28	1.28	-5.185%	10	7,676	+37.500%
2024-12-30	1.36	1.36	1.35	1.35	+3.846%	18	7,676	+30.370%
2024-12-27	1.30	1.30	1.30	1.30	0.000%	4	7,658	+35.385%
2024-12-26	1.32	1.32	1.30	1.30	-5.109%	13	7,658	+35.385%
2024-12-24	1.37	1.37	1.37	1.37	+2.239%	5	7,640	+28.467%
2024-12-23	1.34	1.34	1.34	1.34	0.000%	10	7,640	+31.343%
2024-12-20	1.34	1.34	1.34	1.34	-2.190%	9	7,630	+31.343%
2024-12-19	1.31	1.37	1.31	1.37	+8.730%	150	7,637	+28.467%
2024-12-18	1.32	1.32	1.21	1.26	+6.780%	76	7,635	+39.683%
2024-12-17	1.20	1.20	1.18	1.18	+35.632%	248	7,637	+49.153%
2024-12-12	0.91	0.96	0.87	0.87	+17.568%	32	7,621	+102.299%
2024-12-11	0.73	0.75	0.73	0.74	+2.778%	4	7,621	+137.838%
2024-12-05	0.70	0.74	0.70	0.72	+12.500%	17	7,623	+144.444%
2024-12-04	0.59	0.65	0.59	0.64	+1.587%	19	7,624	+175.000%
2024-12-03	0.63	0.63	0.63	0.63	+3.279%	1	7,612	+179.365%
2024-12-02	0.60	0.62	0.60	0.61	-6.154%	72	7,611	+188.525%
2024-11-29	0.67	0.67	0.64	0.65	-7.143%	48	7,621	+170.769%
2024-11-27	0.67	0.72	0.65	0.70	+9.375%	24	7,603	+151.429%
2024-11-26	0.67	0.67	0.64	0.64	0.000%	2	7,603	+175.000%
2024-11-25	0.62	0.66	0.57	0.64	-1.538%	124	7,603	+175.000%
2024-11-22	0.68	0.69	0.65	0.65	-9.722%	306	7,605	+170.769%
2024-11-21	0.83	0.83	0.72	0.72	-5.263%	4	7,468	+144.444%
2024-11-20	0.74	0.76	0.74	0.76	-3.797%	4	7,468	+131.579%
2024-11-19	0.70	0.79	0.70	0.79	+12.857%	10	7,464	+122.785%
2024-11-13	0.72	0.72	0.70	0.70	+14.754%	2	7,454	+151.429%
2024-11-11	0.61	0.61	0.61	0.61	+10.909%	10	7,454	+188.525%
2024-11-07	0.55	0.55	0.55	0.55	-30.380%	3	7,444	+220.000%
2024-11-05	0.76	0.79	0.75	0.79	+21.538%	7,672	7,441	+122.785%
2024-10-28	0.65	0.65	0.65	0.65	-5.797%	1	260	+170.769%
2024-10-23	0.69	0.69	0.69	0.69	+11.290%	1	259	+155.072%
2024-10-21	0.62	0.62	0.62	0.62	+1.639%	1	258	+183.871%
2024-10-18	0.61	0.61	0.61	0.61	-23.750%	12	257	+188.525%
2024-10-08	0.80	0.80	0.80	0.80	+3.896%	11	257	+120.000%
2024-10-01	0.77	0.77	0.77	0.77	-3.750%	3	246	+128.571%
2024-09-27	0.80	0.80	0.79	0.80	-18.367%	6	246	+120.000%
2024-09-20	0.98	0.98	0.98	0.98	+1.031%	2	245	+79.592%
2024-09-18	0.97	0.97	0.97	0.97	-2.020%	2	245	+81.443%
2024-09-16	0.99	0.99	0.99	0.99	-15.385%	1	245	+77.778%
2024-09-11	1.18	1.18	1.17	1.17	+24.468%	4	244	+50.427%
2024-09-09	0.92	0.94	0.92	0.94	+2.174%	2	243	+87.234%
2024-09-06	0.96	0.96	0.92	0.92	+70.370%	16	241	+91.304%
2024-08-28	0.53	0.54	0.53	0.54	-14.286%	2	239	+225.926%
2024-08-20	0.62	0.63	0.62	0.63	+16.667%	7	237	+179.365%
2024-08-02	0.54	0.54	0.54	0.54	+45.946%	1	230	+225.926%
2024-07-18	0.37	0.37	0.37	0.37	0.000%	2	229	+375.676%
2024-07-05	0.37	0.37	0.37	0.37	-11.905%	20	229	+375.676%
2024-07-01	0.42	0.42	0.42	0.42	-4.545%	8	219	+319.048%
2024-06-21	0.44	0.44	0.44	0.44	+4.762%	2	212	+300.000%
2024-06-17	0.42	0.42	0.42	0.42	+5.000%	20	211	+319.048%
2024-06-14	0.40	0.40	0.40	0.40	+2.564%	2	191	+340.000%
2024-06-11	0.39	0.39	0.39	0.39	+8.333%	1	190	+351.282%
2024-06-07	0.36	0.36	0.36	0.36	+5.882%	2	189	+388.889%
2024-04-30	0.29	0.34	0.29	0.34	+13.333%	4	188	+417.647%
2024-03-15	0.26	0.32	0.26	0.30	+66.667%	420	99	+486.667%
2024-02-29	0.18	0.18	0.18	0.18	-28.000%	1	99	+877.778%
2024-02-23	0.25	0.25	0.25	0.25	-19.355%	4	100	+604.000%
2024-02-13	0.20	0.31	0.20	0.31	0.000%	7	100	+467.742%
2024-02-05	0.31	0.31	0.31	0.31	+14.815%	20	94	+467.742%
2024-01-31	0.27	0.27	0.27	0.27	-37.209%	2	99	+551.852%
2024-01-16	0.43	0.43	0.43	0.43	+59.259%	6	100	+309.302%
2023-12-29	0.33	0.33	0.27	0.27	-40.000%	20	100	+551.852%
2023-12-13	0.45	0.45	0.45	0.45	-2.174%	5	100	+291.111%
2023-12-08	0.46	0.46	0.46	0.46	+12.195%	5	95	+282.609%
2023-12-01	0.41	0.41	0.41	0.41	-10.870%	1	90	+329.268%
2023-11-27	0.46	0.46	0.46	0.46	-9.804%	1	89	+282.609%
2023-11-16	0.51	0.51	0.51	0.51	-15.000%	1	88	+245.098%
2023-11-08	0.60	0.60	0.60	0.60	0.000%	5	88	+193.333%
2023-11-02	0.60	0.60	0.60	0.60	-14.286%	2	93	+193.333%
2023-10-26	0.70	0.70	0.70	0.70	-14.634%	2	94	+151.429%
2023-10-03	0.82	0.82	0.82	0.82	-1.205%	2	96	+114.634%
2023-09-19	0.85	0.85	0.83	0.83	-2.353%	2	96	+112.048%
2023-09-15	0.85	0.85	0.85	0.85	+3.659%	5	98	+107.059%
2023-09-06	0.82	0.82	0.82	0.82	-5.747%	1	94	+114.634%
2023-08-21	0.87	0.87	0.87	0.87	-5.435%	1	93	+102.299%
2023-08-10	0.92	0.92	0.92	0.92	+26.027%	1	92	+91.304%
2023-08-04	0.73	0.73	0.73	0.73	-5.195%	4	91	+141.096%
2023-07-19	0.82	0.82	0.77	0.77	-1.282%	2	87	+128.571%
2023-07-14	0.82	0.82	0.78	0.78	+4.000%	5	87	+125.641%
2023-07-12	0.75	0.75	0.75	0.75	-2.597%	2	90	+134.667%
2023-07-05	0.77	0.77	0.77	0.77	-7.229%	2	90	+128.571%
2023-06-27	0.83	0.83	0.83	0.83	-1.190%	2	88	+112.048%
2023-06-21	0.84	0.84	0.84	0.84	+2.439%	10	88	+109.524%
2023-06-14	0.82	0.82	0.82	0.82	-17.172%	2	88	+114.634%
2023-06-12	0.99	0.99	0.99	0.99	+7.609%	1	86	+77.778%
2023-06-08	0.92	0.92	0.92	0.92	-3.158%	10	85	+91.304%
2023-06-07	0.97	0.97	0.95	0.95	-8.654%	6	75	+85.263%
2023-06-06	1.04	1.04	1.04	1.04	-17.460%	10	80	+69.231%
2023-05-25	1.26	1.26	1.26	1.26	+24.752%	6	70	+39.683%
2023-05-22	1.13	1.15	1.01	1.01	+1.000%	17	70	+74.257%
2023-05-18	1.00	1.00	1.00	1.00	-13.793%	1	53	+76.000%
2023-05-15	1.16	1.16	1.16	1.16	+2.655%	35	53	+51.724%
2023-05-10	1.20	1.20	1.13	1.13	-5.833%	2	18	+55.752%
2023-05-09	1.20	1.20	1.20	1.20	-6.977%	1	17	+46.667%
2023-05-04	1.26	1.29	1.26	1.29	+12.174%	6	17	+36.434%
2023-05-02	1.15	1.15	1.15	1.15	-4.167%	5	15	+53.043%
2023-05-01	1.20	1.20	1.20	1.20	+2.564%	10	10	+46.667%
2023-04-25	1.17	1.17	1.17	1.17	+11.429%	3	5	+50.427%
2023-04-17	1.05	1.05	1.05	1.05	-4.545%	1	2	+67.619%
2023-04-06	1.10	1.10	1.10	1.10	0.000%	1	0	+60.000%