Dark

CLF20260918C11
CLF Sep 18 2026 11.00 Call (CLF260918C00011000)
option OPRA

EOD

Aug 3, 2026

1.13-14.394%(-0.19)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3000	1.3000	1.0400	1.1300	-14.394%	98	5,742	0.000%
2026-07-31	1.5400	1.6100	1.3100	1.3200	-15.924%	236	5,732	-14.394%
2026-07-30	1.5700	1.5700	1.5700	1.5700	+20.769%	2	5,888	-28.025%
2026-07-29	1.2500	1.3000	1.1600	1.3000	-23.529%	434	5,888	-13.077%
2026-07-28	2.0000	2.0500	1.6900	1.7000	-9.091%	80	5,794	-33.529%
2026-07-27	1.9100	1.9300	1.5400	1.8700	+5.650%	77	5,795	-39.572%
2026-07-24	1.7000	1.7800	1.1100	1.7700	+51.282%	422	5,757	-36.158%
2026-07-23	1.1700	1.4700	1.0700	1.1700	+91.803%	1,652	5,684	-3.419%
2026-07-22	0.6500	0.6700	0.6100	0.6100	0.000%	154	5,098	+85.246%
2026-07-21	0.6000	0.6100	0.5400	0.6100	+17.308%	93	5,024	+85.246%
2026-07-20	0.5900	0.5900	0.4600	0.5200	-14.754%	167	5,005	+117.308%
2026-07-17	0.6600	0.6600	0.6100	0.6100	-12.857%	26	4,959	+85.246%
2026-07-16	0.8000	0.8100	0.7000	0.7000	-16.667%	448	4,959	+61.429%
2026-07-15	0.8800	0.8800	0.7200	0.8400	0.000%	99	5,381	+34.524%
2026-07-14	1.0300	1.0300	0.8100	0.8400	-1.176%	169	5,400	+34.524%
2026-07-13	0.8200	0.9300	0.8000	0.8500	+46.552%	1,040	5,298	+32.941%
2026-07-10	0.7500	0.7500	0.5800	0.5800	-24.675%	87	4,373	+94.828%
2026-07-09	0.8400	1.0300	0.7100	0.7700	0.000%	191	4,332	+46.753%
2026-07-08	0.7000	0.7700	0.7000	0.7700	0.000%	37	4,267	+46.753%
2026-07-07	0.9900	0.9900	0.7100	0.7700	-20.619%	80	4,254	+46.753%
2026-07-06	0.9500	1.0100	0.9200	0.9700	+6.593%	30	4,200	+16.495%
2026-07-02	1.0000	1.1600	0.8900	0.9100	+10.976%	76	4,208	+24.176%
2026-07-01	0.7700	0.8400	0.7700	0.8200	-1.205%	4	4,208	+37.805%
2026-06-30	0.8100	0.8600	0.7800	0.8300	+6.410%	16	4,208	+36.145%
2026-06-29	1.0100	1.0100	0.7800	0.7800	-25.000%	155	4,196	+44.872%
2026-06-26	1.2900	1.3100	0.9400	1.0400	-30.201%	198	4,055	+8.654%
2026-06-25	1.3900	1.4900	1.3300	1.4900	+12.030%	9	3,925	-24.161%
2026-06-24	1.3500	1.3500	1.3300	1.3300	-19.394%	4	3,920	-15.038%
2026-06-23	1.8900	1.8900	1.5800	1.6500	-24.658%	273	3,919	-31.515%
2026-06-22	2.3100	2.3100	2.1900	2.1900	-18.284%	183	3,649	-48.402%
2026-06-18	2.7500	2.7500	2.6400	2.6800	-8.219%	154	3,377	-57.836%
2026-06-17	2.9000	2.9200	2.9000	2.9200	-8.750%	2	3,377	-61.301%
2026-06-16	3.2400	3.2500	3.2000	3.2000	-12.329%	20	3,377	-64.688%
2026-06-12	3.8000	3.8000	3.6500	3.6500	-1.351%	16	3,382	-69.041%
2026-06-11	3.6500	3.7000	3.6500	3.7000	+19.355%	20	3,382	-69.459%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+2.310%	15	3,397	-63.548%
2026-06-09	3.1700	3.1800	3.0300	3.0300	+5.944%	30	3,397	-62.706%
2026-06-08	3.2500	3.2500	2.8600	2.8600	-20.556%	16	3,386	-60.490%
2026-06-05	3.7300	3.7300	3.5500	3.6000	-20.000%	703	3,376	-68.611%
2026-06-04	4.2900	4.5000	4.2900	4.5000	+8.434%	13	3,502	-74.889%
2026-06-03	4.4000	4.4000	4.1500	4.1500	-12.262%	347	3,512	-72.771%
2026-06-02	3.9000	4.7300	3.9000	4.7300	+27.838%	15	3,634	-76.110%
2026-06-01	3.3000	3.7000	3.3000	3.7000	-1.333%	3	3,625	-69.459%
2026-05-29	3.5100	3.8600	3.5100	3.7500	+6.232%	114	3,624	-69.867%
2026-05-28	2.9800	3.5300	2.9000	3.5300	+10.313%	85	3,594	-67.989%
2026-05-27	2.7100	3.3000	2.5300	3.2000	+32.231%	42	3,610	-64.688%
2026-05-26	2.0300	2.4200	1.9600	2.4200	+32.967%	448	3,609	-53.306%
2026-05-22	1.6200	1.8200	1.6200	1.8200	+13.750%	65	3,254	-37.912%
2026-05-21	1.5500	1.6000	1.4900	1.6000	+20.301%	33	3,231	-29.375%
2026-05-19	1.3600	1.3600	1.3300	1.3300	-6.993%	6	3,231	-15.038%
2026-05-18	1.3500	1.4300	1.3500	1.4300	+4.380%	37	3,237	-20.979%
2026-05-15	1.3700	1.4000	1.3200	1.3700	-23.464%	79	3,237	-17.518%
2026-05-14	1.7800	1.7900	1.7600	1.7900	+0.562%	48	3,249	-36.872%
2026-05-13	1.9200	1.9500	1.7800	1.7800	+8.537%	30	3,227	-36.517%
2026-05-12	1.7000	1.7000	1.5200	1.6400	-15.464%	229	3,227	-31.098%
2026-05-11	1.8500	1.9800	1.8500	1.9400	+16.867%	121	3,227	-41.753%
2026-05-07	1.8000	1.8000	1.5800	1.6600	-18.227%	60	3,174	-31.928%
2026-05-06	1.7900	2.0300	1.7900	2.0300	+28.481%	956	3,180	-44.335%
2026-05-05	1.4700	1.7000	1.4700	1.5800	+12.057%	111	2,563	-28.481%
2026-05-04	1.5200	1.5200	1.4100	1.4100	-9.032%	16	2,536	-19.858%
2026-05-01	1.3900	1.5500	1.3900	1.5500	+9.155%	18	2,541	-27.097%
2026-04-30	1.3300	1.4800	1.3300	1.4200	-10.127%	42	2,541	-20.423%
2026-04-29	1.5000	1.5900	1.4500	1.5800	+4.636%	765	2,526	-28.481%
2026-04-28	1.4200	1.6500	1.3800	1.5100	-11.176%	947	2,696	-25.166%
2026-04-27	1.6000	1.7600	1.4700	1.7000	+39.344%	308	2,221	-33.529%
2026-04-24	1.0000	1.2300	1.0000	1.2200	+10.909%	528	1,986	-7.377%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+12.245%	10	1,748	+2.727%
2026-04-22	0.9900	0.9900	0.8500	0.9800	+2.083%	836	1,748	+15.306%
2026-04-21	0.9500	0.9600	0.8600	0.9600	-17.241%	1,017	2,278	+17.708%
2026-04-20	0.8200	1.1700	0.8200	1.1600	-8.661%	47	2,278	-2.586%
2026-04-17	1.2800	1.3100	1.2700	1.2700	+2.419%	24	2,281	-11.024%
2026-04-16	1.2700	1.3100	1.2100	1.2400	+10.714%	1,806	2,261	-8.871%
2026-04-14	1.1200	1.1200	1.1200	1.1200	+4.673%	19	460	+0.893%
2026-04-13	0.9800	1.0700	0.9800	1.0700	-1.835%	55	442	+5.607%
2026-04-09	1.0700	1.0900	1.0600	1.0900	+6.863%	50	388	+3.670%
2026-04-08	1.1200	1.1200	1.0200	1.0200	+9.677%	16	353	+10.784%
2026-04-07	0.9100	0.9300	0.9100	0.9300	+8.140%	4	340	+21.505%
2026-04-06	0.8600	0.8600	0.8600	0.8600	-1.149%	44	336	+31.395%
2026-04-02	0.8700	0.8700	0.8700	0.8700	+8.750%	7	294	+29.885%
2026-04-01	0.9000	0.9000	0.7900	0.8000	-10.112%	94	294	+41.250%
2026-03-31	0.8600	0.8900	0.8600	0.8900	+11.250%	20	206	+26.966%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-1.235%	7	188	+41.250%
2026-03-27	0.8100	0.8100	0.8100	0.8100	-6.897%	5	181	+39.506%
2026-03-26	0.8500	0.8800	0.8500	0.8700	-8.421%	41	178	+29.885%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+25.000%	15	152	+18.947%
2026-03-23	0.7900	0.8100	0.7600	0.7600	+4.110%	16	137	+48.684%
2026-03-19	0.7500	0.7800	0.7300	0.7300	-7.595%	16	130	+54.795%
2026-03-18	0.8100	0.8100	0.7900	0.7900	-17.708%	2	119	+43.038%
2026-03-16	0.9200	0.9600	0.9100	0.9600	+7.865%	59	119	+17.708%
2026-03-13	0.9600	0.9600	0.8900	0.8900	-21.239%	10	71	+26.966%
2026-03-12	1.1500	1.1500	1.1300	1.1300	-27.097%	19	66	0.000%
2026-03-10	1.4500	1.5500	1.4400	1.5500	+16.541%	6	47	-27.097%
2026-03-09	1.2500	1.3300	1.2500	1.3300	-14.194%	14	47	-15.038%
2026-03-06	1.6500	1.6500	1.5500	1.5500	-22.886%	28	46	-27.097%
2026-03-05	2.0100	2.0100	2.0100	2.0100	-6.944%	1	35	-43.781%
2026-02-23	2.1600	2.1600	2.1600	2.1600	+5.882%	10	34	-47.685%
2026-02-20	2.1900	2.1900	2.0400	2.0400	+13.333%	60	34	-44.608%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-14.286%	1	8	-37.222%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+6.599%	3	7	-46.190%
2026-02-17	1.8500	1.9700	1.8500	1.9700	-3.902%	3	4	-42.640%
2026-02-13	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-44.878%