Dark

CLF20260918C13
CLF Sep 18 2026 13.00 Call (CLF260918C00013000)
option OPRA

EOD

Aug 3, 2026

0.4400-16.981%(-0.0900)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5300	0.5400	0.3400	0.4400	-16.981%	140	12,540	0.000%
2026-07-31	0.6800	0.7300	0.4800	0.5300	-22.059%	73	12,619	-16.981%
2026-07-30	0.6300	0.7100	0.6000	0.6800	-2.857%	85	12,552	-35.294%
2026-07-29	0.7600	0.7600	0.4600	0.7000	-13.580%	144	12,539	-37.143%
2026-07-28	1.0000	1.0000	0.7600	0.8100	+20.896%	329	12,545	-45.679%
2026-07-27	0.9400	0.9500	0.6500	0.6700	-19.277%	81	12,468	-34.328%
2026-07-24	0.6500	0.8600	0.5300	0.8300	+53.704%	2,400	12,492	-46.988%
2026-07-23	0.5400	0.6500	0.4100	0.5400	+92.857%	592	12,719	-18.519%
2026-07-22	0.2600	0.3000	0.2600	0.2800	+7.692%	809	12,543	+57.143%
2026-07-21	0.2500	0.2700	0.2400	0.2600	+13.043%	517	11,831	+69.231%
2026-07-20	0.3000	0.3000	0.2100	0.2300	-20.690%	161	11,378	+91.304%
2026-07-17	0.2900	0.3100	0.2800	0.2900	-9.375%	146	11,375	+51.724%
2026-07-16	0.3800	0.4000	0.3200	0.3200	-21.951%	237	11,290	+37.500%
2026-07-15	0.3900	0.4100	0.3500	0.4100	0.000%	32	11,191	+7.317%
2026-07-14	0.5000	0.5000	0.4000	0.4100	-4.651%	39	11,179	+7.317%
2026-07-13	0.4300	0.4800	0.4300	0.4300	+16.216%	233	11,168	+2.326%
2026-07-10	0.4100	0.4100	0.3400	0.3700	0.000%	28	11,157	+18.919%
2026-07-09	0.4000	0.4000	0.3600	0.3700	-7.500%	256	11,147	+18.919%
2026-07-08	0.3400	0.4300	0.3300	0.4000	-2.439%	61	11,020	+10.000%
2026-07-07	0.4500	0.4500	0.3700	0.4100	-6.818%	157	11,021	+7.317%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-15.385%	5	10,963	0.000%
2026-07-02	0.5700	0.6000	0.3000	0.5200	+30.000%	333	10,746	-15.385%
2026-07-01	0.3500	0.4400	0.3500	0.4000	-2.439%	49	10,746	+10.000%
2026-06-30	0.4000	0.4200	0.3600	0.4100	+10.811%	221	10,742	+7.317%
2026-06-29	0.5000	0.5000	0.3700	0.3700	-26.000%	112	10,718	+18.919%
2026-06-26	0.6900	0.7300	0.5000	0.5000	-35.065%	204	10,683	-12.000%
2026-06-25	0.7000	0.7700	0.7000	0.7700	+10.000%	12	10,621	-42.857%
2026-06-24	0.8200	0.8200	0.7000	0.7000	-23.077%	54	10,609	-37.143%
2026-06-23	1.0300	1.0500	0.8600	0.9100	-28.906%	1,061	10,601	-51.648%
2026-06-22	1.2500	1.3900	1.2500	1.2800	-19.497%	717	11,089	-65.625%
2026-06-18	1.6100	1.6100	1.4900	1.5900	-20.896%	113	10,358	-72.327%
2026-06-17	2.1500	2.1500	2.0100	2.0100	-1.471%	256	10,358	-78.109%
2026-06-16	2.3400	2.3400	2.0400	2.0400	-15.353%	10	10,108	-78.431%
2026-06-15	2.6500	2.6500	2.1800	2.4100	-6.950%	147	10,110	-81.743%
2026-06-12	2.7000	2.7000	2.4400	2.5900	+1.569%	11	10,058	-83.012%
2026-06-11	2.0100	2.5500	1.9500	2.5500	+27.500%	227	10,061	-82.745%
2026-06-10	2.2000	2.2000	2.0000	2.0000	+5.263%	13	10,046	-78.000%
2026-06-09	2.1300	2.1300	1.7400	1.9000	-10.377%	438	10,043	-76.842%
2026-06-08	2.2400	2.4100	2.0000	2.1200	-16.206%	236	9,693	-79.245%
2026-06-05	2.9100	2.9100	2.4500	2.5300	-20.938%	556	9,498	-82.609%
2026-06-04	2.7700	3.2000	2.7700	3.2000	+7.023%	50	9,091	-86.250%
2026-06-03	3.0000	3.1100	2.9900	2.9900	-13.333%	31	9,086	-85.284%
2026-06-02	2.5300	3.5500	2.4900	3.4500	+37.450%	3,589	11,564	-87.246%
2026-06-01	2.4400	2.6500	2.3900	2.5100	-3.089%	49	10,895	-82.470%
2026-05-29	2.3500	2.9000	2.3500	2.5900	+4.016%	277	10,901	-83.012%
2026-05-28	2.0300	2.4900	2.0300	2.4900	+18.571%	150	10,872	-82.329%
2026-05-27	1.7800	2.3100	1.7800	2.1000	+29.630%	460	10,879	-79.048%
2026-05-26	1.2400	1.6200	1.2000	1.6200	+51.402%	278	10,765	-72.840%
2026-05-22	0.9000	1.0700	0.9000	1.0700	+18.889%	25	10,648	-58.879%
2026-05-21	0.9300	0.9600	0.7500	0.9000	+11.111%	7	10,651	-51.111%
2026-05-19	0.7900	0.8100	0.7900	0.8100	-6.897%	4	10,651	-45.679%
2026-05-18	0.8500	0.8700	0.8500	0.8700	+1.163%	43	10,657	-49.425%
2026-05-15	0.7800	0.8600	0.7800	0.8600	-18.868%	3	10,657	-48.837%
2026-05-14	1.0700	1.0700	1.0300	1.0600	+0.952%	72	10,655	-58.491%
2026-05-13	0.5200	1.0900	0.5200	1.0500	+11.702%	215	10,638	-58.095%
2026-05-12	1.0600	1.0600	0.8900	0.9400	-19.658%	32	10,638	-53.191%
2026-05-11	1.0400	1.1700	1.0400	1.1700	+10.377%	93	10,638	-62.393%
2026-05-08	1.0400	1.0600	1.0000	1.0600	-7.826%	30	10,449	-58.491%
2026-05-07	1.2100	1.2100	1.1500	1.1500	-4.167%	9	10,446	-61.739%
2026-05-06	1.1100	1.2600	1.0800	1.2000	+26.316%	210	10,443	-63.333%
2026-05-05	0.9400	1.0000	0.9400	0.9500	+15.854%	29	10,519	-53.684%
2026-05-04	0.8900	0.8900	0.7900	0.8200	-7.865%	72	10,523	-46.341%
2026-05-01	0.9100	0.9100	0.8900	0.8900	+7.229%	5	10,527	-50.562%
2026-04-30	0.8500	0.8700	0.7500	0.8300	-11.702%	8	10,527	-46.988%
2026-04-29	0.9000	0.9400	0.8200	0.9400	-1.053%	39	10,521	-53.191%
2026-04-28	0.9800	1.0000	0.7700	0.9500	-5.000%	37	10,503	-53.684%
2026-04-27	1.0000	1.0700	0.8900	1.0000	+38.889%	117	10,486	-56.000%
2026-04-24	0.4400	0.7200	0.4400	0.7200	+38.462%	62	10,468	-38.889%
2026-04-23	0.5900	0.6000	0.5200	0.5200	-8.772%	40	10,518	-15.385%
2026-04-22	0.4800	0.5700	0.4600	0.5700	+14.000%	87	10,517	-22.807%
2026-04-21	0.5000	0.5200	0.4800	0.5000	-27.536%	88	10,457	-12.000%
2026-04-20	0.5500	0.7100	0.5500	0.6900	-6.757%	85	10,457	-36.232%
2026-04-17	0.7600	0.7600	0.7400	0.7400	+2.778%	7	10,459	-40.541%
2026-04-16	0.7200	0.7200	0.7200	0.7200	+2.857%	3	10,460	-38.889%
2026-04-15	0.6700	0.7200	0.6700	0.7000	+1.449%	2,004	10,460	-37.143%
2026-04-14	0.6400	0.6900	0.6200	0.6900	+16.949%	72	10,468	-36.232%
2026-04-13	0.6000	0.6300	0.5900	0.5900	+7.273%	19	10,468	-25.424%
2026-04-10	0.6500	0.6500	0.5500	0.5500	-14.063%	3	10,474	-20.000%
2026-04-09	0.6100	0.6600	0.6100	0.6400	-8.571%	1,105	10,473	-31.250%
2026-04-08	0.6600	0.7000	0.6600	0.7000	+27.273%	6	10,437	-37.143%
2026-04-07	0.5300	0.6000	0.5300	0.5500	+3.774%	5	10,439	-20.000%
2026-04-06	0.5200	0.5300	0.4900	0.5300	+8.163%	258	10,440	-16.981%
2026-04-02	0.5100	0.5600	0.4900	0.4900	-3.922%	8	10,269	-10.204%
2026-04-01	0.5300	0.5700	0.5100	0.5100	-3.774%	10,964	10,269	-13.725%
2026-03-31	0.5100	0.5400	0.5100	0.5300	+1.923%	7	286	-16.981%
2026-03-30	0.5100	0.5200	0.5100	0.5200	-10.345%	2	279	-15.385%
2026-03-27	0.5800	0.5800	0.5800	0.5800	+7.407%	1	278	-24.138%
2026-03-26	0.5800	0.5800	0.5400	0.5400	-6.897%	3	277	-18.519%
2026-03-25	0.5500	0.5800	0.5500	0.5800	+9.434%	6	275	-24.138%
2026-03-24	0.4900	0.5300	0.4900	0.5300	+12.766%	9	270	-16.981%
2026-03-23	0.4700	0.5200	0.4700	0.4700	+9.302%	61	267	-6.383%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-15.686%	3	230	+2.326%
2026-03-17	0.5100	0.5100	0.5100	0.5100	-8.929%	16	227	-13.725%
2026-03-13	0.6500	0.6500	0.5600	0.5600	-17.647%	14	227	-21.429%
2026-03-12	0.7000	0.7000	0.6800	0.6800	-10.526%	39	229	-35.294%
2026-03-11	0.8500	0.8500	0.7600	0.7600	-20.833%	3	207	-42.105%
2026-03-10	0.9600	0.9600	0.9600	0.9600	+21.519%	4	205	-54.167%
2026-03-09	0.7900	0.7900	0.7900	0.7900	-25.472%	19	202	-44.304%
2026-03-06	1.0000	1.0600	1.0000	1.0600	-20.896%	12	183	-58.491%
2026-03-05	1.3300	1.3400	1.3300	1.3400	-6.944%	116	176	-67.164%
2026-03-03	1.4200	1.4400	1.4200	1.4400	-4.636%	17	60	-69.444%
2026-02-26	1.5100	1.5100	1.4900	1.5100	+27.966%	10	43	-70.861%
2026-02-17	1.1800	1.1800	1.1800	1.1800	-15.714%	30	34	-62.712%
2026-02-13	1.5000	1.5000	1.4000	1.4000	0.000%	4	4	-68.571%