Dark

CLF20260918C10
CLF Sep 18 2026 10.00 Call (CLF260918C00010000)
option OPRA

EOD

Aug 3, 2026

1.73-12.626%(-0.25)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8500	1.8800	1.5100	1.7300	-12.626%	48	9,031	0.000%
2026-07-31	2.1000	2.2600	1.9800	1.9800	-10.811%	4	9,038	-12.626%
2026-07-30	2.0500	2.2800	2.0500	2.2200	+7.767%	49	9,037	-22.072%
2026-07-29	2.4000	2.4000	1.7600	2.0600	-15.226%	76	8,999	-16.019%
2026-07-28	2.7500	2.8000	2.3800	2.4300	+6.114%	64	8,956	-28.807%
2026-07-27	2.4700	2.4700	2.0700	2.2900	-7.661%	23	8,968	-24.454%
2026-07-24	2.0400	2.5000	1.8900	2.4800	+42.529%	65	8,981	-30.242%
2026-07-23	1.7000	2.0400	1.6000	1.7400	+83.158%	398	8,969	-0.575%
2026-07-22	0.9000	1.0400	0.9000	0.9500	+7.955%	94	8,983	+82.105%
2026-07-21	0.8800	0.9000	0.8700	0.8800	+15.789%	419	8,965	+96.591%
2026-07-20	0.9400	0.9400	0.6800	0.7600	-15.556%	1,697	8,832	+127.632%
2026-07-17	0.9400	0.9800	0.9000	0.9000	-14.286%	196	8,149	+92.222%
2026-07-16	1.1000	1.1100	1.0100	1.0500	-14.634%	92	8,032	+64.762%
2026-07-15	1.1500	1.2500	1.1500	1.2300	+3.361%	26	8,020	+40.650%
2026-07-14	1.4400	1.4400	1.1600	1.1900	-1.653%	171	8,009	+45.378%
2026-07-13	1.0700	1.3300	1.0700	1.2100	+19.802%	3,801	7,871	+42.975%
2026-07-10	1.0700	1.0700	0.9900	1.0100	-2.885%	738	4,116	+71.287%
2026-07-09	1.1700	1.1700	1.0000	1.0400	-2.804%	161	3,418	+66.346%
2026-07-08	1.0700	1.0700	0.9500	1.0700	-6.957%	15	3,388	+61.682%
2026-07-07	0.9900	1.1500	0.9900	1.1500	-14.815%	40	3,379	+50.435%
2026-07-06	1.3000	1.4000	1.2900	1.3500	0.000%	43	3,364	+28.148%
2026-07-02	1.2100	1.5200	1.2000	1.3500	+20.536%	83	3,307	+28.148%
2026-07-01	0.9900	1.1900	0.9900	1.1200	-1.754%	48	3,307	+54.464%
2026-06-30	1.0700	1.1800	1.0700	1.1400	+3.636%	28	3,259	+51.754%
2026-06-29	1.2000	1.2400	1.1000	1.1000	-23.611%	297	3,232	+57.273%
2026-06-26	1.7400	1.7400	1.3800	1.4400	-21.311%	324	3,232	+20.139%
2026-06-25	2.0100	2.0100	1.8300	1.8300	+5.780%	104	2,911	-5.464%
2026-06-24	2.0800	2.0800	1.7300	1.7300	-22.072%	174	2,810	0.000%
2026-06-23	2.3600	2.4400	2.2200	2.2200	-16.541%	119	2,688	-22.072%
2026-06-22	2.9200	2.9200	2.6500	2.6600	-18.654%	74	2,583	-34.962%
2026-06-18	3.2700	3.2700	3.2700	3.2700	-17.215%	1	2,582	-47.095%
2026-06-17	3.8400	3.9500	3.5800	3.9500	-6.840%	8	2,582	-56.203%
2026-06-15	4.6400	4.6400	4.2400	4.2400	-4.289%	16	2,578	-59.198%
2026-06-12	4.5000	4.5000	4.4300	4.4300	+4.235%	64	2,568	-60.948%
2026-06-11	3.8300	4.2500	3.8300	4.2500	+31.579%	36	2,607	-59.294%
2026-06-09	3.7700	3.7700	3.2300	3.2300	-15.445%	3	2,635	-46.440%
2026-06-08	3.8200	3.8200	3.8200	3.8200	-7.952%	2	2,636	-54.712%
2026-06-05	4.8500	4.8500	4.1500	4.1500	-19.729%	36	2,636	-58.313%
2026-06-04	4.8000	5.1700	4.8000	5.1700	+1.373%	2	2,637	-66.538%
2026-06-03	4.9900	5.1000	4.9900	5.1000	-7.273%	5	2,636	-66.078%
2026-06-02	4.5500	5.5600	4.4500	5.5000	+24.717%	57	2,633	-68.545%
2026-06-01	3.9700	4.4100	3.9700	4.4100	+0.227%	13	2,636	-60.771%
2026-05-29	4.2500	4.5500	4.2500	4.4000	+5.012%	108	2,639	-60.682%
2026-05-28	3.5600	4.1900	3.5600	4.1900	+8.831%	161	2,674	-58.711%
2026-05-27	3.8300	3.9000	3.6500	3.8500	+26.230%	134	2,703	-55.065%
2026-05-26	2.6000	3.0500	2.5600	3.0500	+32.609%	113	2,726	-43.279%
2026-05-22	2.1500	2.3000	2.1500	2.3000	+15.000%	9	2,724	-24.783%
2026-05-21	1.8000	2.0000	1.8000	2.0000	+8.696%	7	2,721	-13.500%
2026-05-20	1.8400	1.8400	1.8400	1.8400	+1.099%	27	2,721	-5.978%
2026-05-19	1.8200	1.8200	1.8200	1.8200	-6.186%	1	2,682	-4.945%
2026-05-18	1.8400	1.9500	1.8400	1.9400	+7.182%	15	2,682	-10.825%
2026-05-15	1.8100	1.8100	1.8100	1.8100	-20.961%	1	2,682	-4.420%
2026-05-14	2.2800	2.2900	2.2600	2.2900	+1.778%	27	2,682	-24.454%
2026-05-13	2.1500	2.3000	2.1500	2.2500	+6.132%	31	2,672	-23.111%
2026-05-12	2.0300	2.1200	1.9900	2.1200	-13.821%	29	2,672	-18.396%
2026-05-11	2.5000	2.5000	2.3400	2.4600	+4.681%	72	2,672	-29.675%
2026-05-08	2.2000	2.3500	2.2000	2.3500	+12.440%	119	2,696	-26.383%
2026-05-07	2.4000	2.4000	2.0900	2.0900	-17.391%	21	2,684	-17.225%
2026-05-06	2.3500	2.6200	2.3000	2.5300	+20.476%	55	2,684	-31.621%
2026-05-05	2.0200	2.1000	2.0200	2.1000	+9.375%	12	2,690	-17.619%
2026-05-04	2.0200	2.0200	1.9200	1.9200	-4.000%	7	2,693	-9.896%
2026-05-01	1.8600	2.0000	1.8600	2.0000	+10.497%	3	2,691	-13.500%
2026-04-30	1.6500	1.8700	1.6500	1.8100	-7.179%	66	2,691	-4.420%
2026-04-29	1.9400	2.2400	1.8300	1.9500	+0.515%	256	2,701	-11.282%
2026-04-28	1.7800	2.0600	1.6800	1.9400	-9.767%	252	2,800	-10.825%
2026-04-27	2.2000	2.3200	1.9900	2.1500	+37.821%	414	2,781	-19.535%
2026-04-24	1.1800	1.6300	1.1700	1.5600	+32.203%	181	2,597	+10.897%
2026-04-23	1.3900	1.4000	1.1800	1.1800	-11.940%	39	2,571	+46.610%
2026-04-22	1.2100	1.3400	1.1500	1.3400	+10.744%	323	2,543	+29.104%
2026-04-21	1.4500	1.4500	1.1800	1.2100	-22.930%	306	2,205	+42.975%
2026-04-20	1.2000	1.5700	1.2000	1.5700	-7.647%	310	2,205	+10.191%
2026-04-17	1.6000	1.7300	1.6000	1.7000	+4.294%	268	2,284	+1.765%
2026-04-16	1.5600	1.6600	1.5600	1.6300	+2.516%	24	2,355	+6.135%
2026-04-15	1.5300	1.6000	1.5000	1.5900	+12.766%	307	2,358	+8.805%
2026-04-14	1.5000	1.5600	1.4100	1.4100	+5.224%	535	2,359	+22.695%
2026-04-13	1.2700	1.4500	1.2600	1.3400	+1.515%	39	2,016	+29.104%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-7.042%	3	2,011	+31.061%
2026-04-09	1.3900	1.4300	1.3900	1.4200	+5.185%	4	2,011	+21.831%
2026-04-08	1.5100	1.5100	1.3300	1.3500	+18.421%	28	2,009	+28.148%
2026-04-06	1.1800	1.1800	1.1400	1.1400	+3.636%	13	1,990	+51.754%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,979	+57.273%
2026-04-01	1.1500	1.1600	1.0300	1.0600	0.000%	791	1,979	+63.208%
2026-03-31	1.0700	1.0700	1.0500	1.0600	+4.950%	57	1,310	+63.208%
2026-03-30	1.1000	1.1000	1.0100	1.0100	-0.980%	83	1,310	+71.287%
2026-03-27	1.0200	1.0200	1.0200	1.0200	-9.735%	2	1,232	+69.608%
2026-03-26	1.2400	1.2400	1.0900	1.1300	-9.600%	20	1,233	+53.097%
2026-03-25	1.2400	1.2500	1.1500	1.2500	+11.607%	15	1,228	+38.400%
2026-03-24	0.9700	1.1200	0.9700	1.1200	+10.891%	23	1,225	+54.464%
2026-03-23	0.9700	1.0900	0.9700	1.0100	+12.222%	53	1,210	+71.287%
2026-03-20	1.0000	1.0000	0.9000	0.9000	-15.094%	75	1,209	+92.222%
2026-03-19	0.9900	1.0600	0.9700	1.0600	+3.922%	145	1,137	+63.208%
2026-03-18	1.0700	1.0700	1.0200	1.0200	-16.393%	247	1,043	+69.608%
2026-03-17	1.2200	1.2200	1.2200	1.2200	+1.667%	10	1,034	+41.803%
2026-03-16	1.2400	1.2600	1.1900	1.2000	+1.695%	44	1,034	+44.167%
2026-03-13	1.4500	1.4500	1.1800	1.1800	-21.333%	181	994	+46.610%
2026-03-12	1.5000	1.5000	1.5000	1.5000	0.000%	25	886	+15.333%
2026-03-11	1.7700	1.7700	1.5000	1.5000	-6.250%	12	892	+15.333%
2026-03-09	1.6000	1.6300	1.5700	1.6000	-10.112%	77	895	+8.125%
2026-03-06	2.0000	2.0300	1.7800	1.7800	-37.324%	38	844	-2.809%
2026-03-04	2.8400	2.8400	2.8400	2.8400	+1.429%	1	808	-39.085%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-4.762%	1	808	-38.214%
2026-03-02	2.9400	2.9400	2.9400	2.9400	+9.294%	20	809	-41.156%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+3.861%	1	809	-35.688%
2026-02-24	2.5900	2.5900	2.5900	2.5900	+5.285%	1	809	-33.205%
2026-02-20	2.4500	2.4600	2.4500	2.4600	+9.333%	2	809	-29.675%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-13.462%	5	810	-23.111%
2026-02-18	2.5500	2.6000	2.5500	2.6000	+1.167%	12	810	-33.462%
2026-02-17	2.2200	2.5700	2.2200	2.5700	+4.472%	11	810	-32.685%
2026-02-13	2.3000	2.5900	2.3000	2.4600	-13.074%	17	809	-29.675%
2026-02-12	3.3000	3.3200	2.8300	2.8300	-25.722%	19	809	-38.869%
2026-02-11	3.9000	3.9000	3.8100	3.8100	+3.252%	6	800	-54.593%
2026-02-10	3.7500	3.8200	3.6900	3.6900	-5.141%	14	801	-53.117%
2026-02-09	2.7800	3.9000	2.7800	3.8900	-30.783%	110	801	-55.527%
2026-02-06	5.4900	5.6200	5.4900	5.6200	+9.766%	6	863	-69.217%
2026-02-05	5.1200	5.1200	5.1200	5.1200	-7.748%	2	863	-66.211%
2026-02-04	5.5500	5.5500	5.5500	5.5500	+1.835%	1	863	-68.829%
2026-02-03	5.4500	5.4500	5.4500	5.4500	+11.910%	1	864	-68.257%
2026-02-02	4.8300	4.8700	4.8200	4.8700	-5.803%	24	863	-64.476%
2026-01-30	5.1700	5.1700	5.1700	5.1700	-1.524%	1	868	-66.538%
2026-01-29	5.5000	5.5000	5.2500	5.2500	-15.323%	2	869	-67.048%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+15.888%	1	869	-72.097%
2026-01-15	5.6000	5.6000	5.3500	5.3500	+3.883%	3	868	-67.664%
2026-01-14	5.0000	5.1500	5.0000	5.1500	+7.292%	238	868	-66.408%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+37.143%	20	812	-63.958%
2026-01-07	4.3500	4.3500	3.5000	3.5000	-23.414%	106	793	-50.571%
2026-01-06	4.5700	4.5700	4.5700	4.5700	-10.039%	50	719	-62.144%
2026-01-05	5.0000	5.0800	5.0000	5.0800	+10.435%	3	719	-65.945%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-4.167%	1	719	-62.391%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-5.697%	1	719	-63.958%
2025-12-22	5.0000	5.0900	5.0000	5.0900	+19.765%	5	719	-66.012%
2025-12-16	4.2500	4.2500	4.2500	4.2500	-1.163%	1	723	-59.294%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-12.245%	1	723	-59.767%
2025-12-11	4.8800	4.9000	4.8800	4.9000	+25.641%	4	724	-64.694%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-12.360%	3	724	-55.641%
2025-11-26	4.3500	4.4500	4.3000	4.4500	+30.882%	23	731	-61.124%
2025-11-24	3.4000	3.4000	3.4000	3.4000	+1.493%	13	731	-49.118%
2025-11-21	3.3200	3.3500	3.3200	3.3500	-1.471%	3	732	-48.358%
2025-11-19	3.4000	3.4000	3.4000	3.4000	+12.211%	10	729	-49.118%
2025-11-18	3.0300	3.0300	3.0300	3.0300	+2.712%	10	729	-42.904%
2025-11-13	2.9500	2.9500	2.9500	2.9500	+10.902%	1	729	-41.356%
2025-11-11	2.8100	2.8100	2.6600	2.6600	-12.787%	6	733	-34.962%
2025-11-10	2.8500	3.0500	2.8500	3.0500	+7.774%	4	733	-43.279%
2025-11-07	2.8300	2.8300	2.8300	2.8300	+1.071%	1	731	-38.869%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-6.667%	3	730	-38.214%
2025-11-04	3.4000	3.8100	3.0000	3.0000	-33.333%	43	733	-42.333%
2025-10-31	4.6700	4.6700	4.5000	4.5000	+2.975%	4	726	-61.556%
2025-10-30	4.3800	4.3800	4.3700	4.3700	-29.058%	2	728	-60.412%
2025-10-29	6.0800	6.1600	6.0800	6.1600	+16.667%	2	727	-71.916%
2025-10-27	4.9700	5.2800	4.9700	5.2800	+6.667%	7	729	-67.235%
2025-10-23	4.6000	4.9500	4.6000	4.9500	-1.000%	2	729	-65.051%
2025-10-21	6.0000	6.0000	5.0000	5.0000	-34.037%	22	729	-65.400%
2025-10-20	7.5000	7.5800	7.4500	7.5800	+28.475%	7	731	-77.177%
2025-10-14	5.5000	5.9000	5.5000	5.9000	+18.474%	10	732	-70.678%
2025-10-10	5.8100	5.8200	4.9800	4.9800	-14.138%	31	729	-65.261%
2025-10-09	5.7500	5.8000	5.7500	5.8000	+9.228%	3	724	-70.172%
2025-10-08	5.0200	5.4400	5.0200	5.3100	+15.435%	6	725	-67.420%
2025-10-07	4.6300	4.6400	4.6000	4.6000	+1.322%	15	727	-62.391%
2025-10-06	4.5400	4.5400	4.5400	4.5400	-5.417%	8	727	-61.894%
2025-10-03	4.6000	4.8000	4.6000	4.8000	+17.073%	6	719	-63.958%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-1.914%	1	719	-57.805%
2025-09-30	4.1800	4.1800	4.1800	4.1800	-9.130%	10	719	-58.612%
2025-09-29	4.5000	4.6000	4.5000	4.6000	+6.729%	7	719	-62.391%
2025-09-26	4.0700	4.3100	4.0700	4.3100	+7.750%	7	723	-59.861%
2025-09-25	3.8700	4.0000	3.8700	4.0000	+3.896%	5	730	-56.750%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+8.451%	2	735	-55.065%
2025-09-22	3.6000	3.6000	3.5500	3.5500	-2.740%	3	735	-51.268%
2025-09-19	3.5600	3.6500	3.5600	3.6500	+6.725%	4	737	-52.603%
2025-09-17	3.4200	3.4200	3.4200	3.4200	-13.418%	4	740	-49.415%
2025-09-16	3.9500	3.9500	3.9500	3.9500	+8.219%	5	740	-56.203%
2025-09-12	3.6500	3.6500	3.6500	3.6500	-5.685%	3	742	-52.603%
2025-09-11	3.7500	3.8700	3.7000	3.8700	+13.824%	29	742	-55.297%
2025-09-10	3.4000	3.4000	3.3000	3.4000	-1.449%	77	742	-49.118%
2025-09-05	3.4200	3.4500	3.3700	3.4500	+19.377%	12	760	-49.855%
2025-09-04	2.7900	2.8900	2.7900	2.8900	+1.404%	3	761	-40.138%
2025-09-03	2.8500	2.8500	2.8500	2.8500	-12.308%	5	760	-39.298%
2025-08-28	3.2500	3.2500	3.2500	3.2500	+11.301%	1	765	-46.769%
2025-08-27	2.9200	2.9200	2.9200	2.9200	+8.148%	1	765	-40.753%
2025-08-21	2.7000	2.7000	2.7000	2.7000	-12.621%	1	765	-35.926%
2025-08-15	3.0900	3.0900	3.0900	3.0900	+14.022%	1	765	-44.013%
2025-08-14	2.7100	2.7100	2.7100	2.7100	-11.148%	1	765	-36.162%
2025-08-13	2.7200	3.0500	2.7200	3.0500	+34.361%	2	764	-43.279%
2025-08-11	2.2700	2.2700	2.2700	2.2700	-2.991%	10	765	-23.789%
2025-08-07	2.4300	2.4300	2.3400	2.3400	+1.739%	5	765	-26.068%
2025-08-06	2.3000	2.3000	2.3000	2.3000	-7.631%	4	765	-24.783%
2025-08-05	2.5000	2.5000	2.4900	2.4900	-6.742%	6	765	-30.522%
2025-08-04	2.6700	2.6700	2.6700	2.6700	-19.091%	4	765	-35.206%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+5.769%	1	761	-47.576%
2025-07-29	3.0600	3.1200	3.0600	3.1200	-9.565%	8	760	-44.551%
2025-07-28	3.4500	3.4500	3.4500	3.4500	-2.817%	3	761	-49.855%
2025-07-25	3.5000	3.5500	3.5000	3.5500	+5.655%	3	761	-51.268%
2025-07-24	3.5500	3.5500	3.3500	3.3600	-7.945%	10	761	-48.512%
2025-07-23	3.5500	3.6500	3.5500	3.6500	0.000%	4	761	-52.603%
2025-07-22	3.8000	3.8000	3.6500	3.6500	+10.272%	9	761	-52.603%
2025-07-21	2.9000	3.4000	2.7800	3.3100	+37.917%	39	754	-47.734%
2025-07-18	2.5200	2.5200	2.4000	2.4000	0.000%	6	731	-27.917%
2025-07-17	2.3800	2.5500	2.3800	2.4000	-5.512%	110	730	-27.917%
2025-07-16	2.5400	2.5400	2.5400	2.5400	+2.834%	10	622	-31.890%
2025-07-15	2.4700	2.4700	2.4700	2.4700	-5.000%	2	622	-29.960%
2025-07-14	2.5100	2.6000	2.5100	2.6000	+5.263%	5	622	-33.462%
2025-07-10	2.6100	2.6700	2.4700	2.4700	+8.333%	15	620	-29.960%
2025-07-09	2.2800	2.2800	2.2800	2.2800	+10.680%	10	609	-24.123%
2025-07-08	2.0600	2.0600	2.0600	2.0600	+0.980%	2	601	-16.019%
2025-07-07	2.0400	2.0400	2.0400	2.0400	-3.774%	1	599	-15.196%
2025-07-02	2.0000	2.1200	2.0000	2.1200	+17.778%	278	599	-18.396%
2025-07-01	1.6600	1.8000	1.6600	1.8000	+18.421%	11	331	-3.889%
2025-06-30	1.3900	1.5200	1.3900	1.5200	+11.765%	4	326	+13.816%
2025-06-24	1.3600	1.3600	1.3600	1.3600	-21.387%	1	322	+27.206%
2025-06-17	1.7600	1.7600	1.7300	1.7300	+26.277%	3	321	0.000%
2025-06-12	1.3800	1.3800	1.3700	1.3700	-11.039%	23	321	+26.277%
2025-06-11	1.5400	1.5400	1.5400	1.5400	-16.304%	10	301	+12.338%
2025-06-10	1.8400	1.8400	1.8400	1.8400	+15.000%	1	301	-5.978%
2025-06-06	1.6200	1.6200	1.5800	1.6000	0.000%	388	300	+8.125%
2025-06-04	1.5600	1.6000	1.5600	1.6000	+10.345%	34	117	+8.125%
2025-06-02	1.5500	1.7000	1.4000	1.4500	+81.250%	122	117	+19.310%
2025-05-30	0.8000	0.8000	0.8000	0.8000	0.000%	6	23	+116.250%
2025-05-28	0.9000	0.9300	0.8000	0.8000	-6.977%	12	20	+116.250%
2025-05-27	0.8600	0.8600	0.8600	0.8600	0.000%	9	9	+101.163%