Dark

CLF20260918C14
CLF Sep 18 2026 14.00 Call (CLF260918C00014000)
option OPRA

EOD

Aug 3, 2026

0.2900-12.121%(-0.0400)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2800	0.3000	0.2300	0.2900	-12.121%	185	3,987	0.000%
2026-07-31	0.4200	0.4500	0.3300	0.3300	-26.667%	39	3,977	-12.121%
2026-07-30	0.3500	0.4500	0.3500	0.4500	+12.500%	43	3,988	-35.556%
2026-07-29	0.5400	0.5400	0.3000	0.4000	-20.000%	41	3,977	-27.500%
2026-07-28	0.6100	0.6200	0.5000	0.5000	-18.033%	183	3,952	-42.000%
2026-07-27	0.6000	0.6500	0.4600	0.6100	+3.390%	154	3,868	-52.459%
2026-07-24	0.4200	0.5900	0.3100	0.5900	+90.323%	347	3,796	-50.847%
2026-07-23	0.3800	0.4800	0.2600	0.3100	+47.619%	370	3,733	-6.452%
2026-07-22	0.1900	0.2100	0.1900	0.2100	+10.526%	61	3,508	+38.095%
2026-07-21	0.1800	0.2000	0.1600	0.1900	+11.765%	574	3,515	+52.632%
2026-07-20	0.1700	0.1800	0.1500	0.1700	-15.000%	952	3,005	+70.588%
2026-07-17	0.2100	0.2100	0.2000	0.2000	-20.000%	74	2,275	+45.000%
2026-07-16	0.2700	0.2900	0.2500	0.2500	-13.793%	65	2,218	+16.000%
2026-07-15	0.3000	0.3000	0.2900	0.2900	-3.333%	2	2,249	0.000%
2026-07-14	0.3300	0.3500	0.3000	0.3000	-3.226%	144	2,249	-3.333%
2026-07-13	0.3000	0.3300	0.3000	0.3100	+14.815%	50	2,110	-6.452%
2026-07-10	0.2500	0.2700	0.2500	0.2700	+3.846%	50	2,112	+7.407%
2026-07-09	0.2400	0.2800	0.2400	0.2600	-7.143%	371	2,097	+11.538%
2026-07-07	0.2600	0.3000	0.2600	0.2800	-20.000%	64	1,816	+3.571%
2026-07-06	0.3400	0.3500	0.3400	0.3500	0.000%	4	1,853	-17.143%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+16.667%	22	1,858	-17.143%
2026-07-01	0.2900	0.3000	0.2900	0.3000	+7.143%	2	1,858	-3.333%
2026-06-30	0.2900	0.2900	0.2800	0.2800	-3.448%	11	1,857	+3.571%
2026-06-29	0.3600	0.3600	0.2700	0.2900	-38.298%	24	1,857	0.000%
2026-06-26	0.5300	0.5300	0.3500	0.4700	-18.966%	55	1,868	-38.298%
2026-06-25	0.6500	0.6500	0.5500	0.5800	+11.538%	17	1,868	-50.000%
2026-06-24	0.6000	0.6000	0.5200	0.5200	-25.714%	152	1,856	-44.231%
2026-06-23	0.7500	0.7500	0.7000	0.7000	-29.293%	5	1,797	-58.571%
2026-06-22	0.9900	1.0300	0.9500	0.9900	-22.656%	67	1,801	-70.707%
2026-06-18	1.1500	1.3200	1.1000	1.2800	-17.419%	151	1,934	-77.344%
2026-06-17	1.5900	1.7000	1.5200	1.5500	-4.908%	73	1,934	-81.290%
2026-06-16	1.9400	1.9400	1.6300	1.6300	-6.857%	17	1,931	-82.209%
2026-06-15	2.2100	2.2100	1.7500	1.7500	-15.049%	240	1,919	-83.429%
2026-06-12	2.1800	2.3300	2.0500	2.0600	+30.380%	83	2,057	-85.922%
2026-06-11	1.5800	1.5800	1.5800	1.5800	+4.636%	30	2,004	-81.646%
2026-06-10	1.7200	1.7200	1.5100	1.5100	+3.425%	98	1,974	-80.795%
2026-06-09	1.8000	1.8000	1.4600	1.4600	-16.571%	62	2,025	-80.137%
2026-06-08	1.7000	1.7700	1.7000	1.7500	-16.667%	61	2,008	-83.429%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-22.222%	58	1,978	-86.190%
2026-06-04	2.2900	2.7300	2.2900	2.7000	+4.247%	115	1,973	-89.259%
2026-06-03	2.7100	2.8300	2.5100	2.5900	-13.667%	292	2,003	-88.803%
2026-06-02	1.9700	3.0500	1.9700	3.0000	+36.986%	729	1,814	-90.333%
2026-06-01	2.0700	2.1900	1.9500	2.1900	+0.922%	249	1,274	-86.758%
2026-05-29	2.0000	2.3300	2.0000	2.1700	+6.373%	260	1,051	-86.636%
2026-05-28	1.6100	2.0500	1.6100	2.0400	+12.088%	130	934	-85.784%
2026-05-27	1.4000	1.8300	1.4000	1.8200	+54.237%	232	928	-84.066%
2026-05-26	1.0000	1.1800	0.9800	1.1800	+107.018%	61	894	-75.424%
2026-05-21	0.5900	0.5900	0.5700	0.5700	+3.636%	54	880	-49.123%
2026-05-20	0.5900	0.5900	0.5500	0.5500	-1.786%	9	830	-47.273%
2026-05-19	0.5600	0.5600	0.5600	0.5600	-18.841%	4	822	-48.214%
2026-05-18	0.6000	0.7000	0.6000	0.6900	+16.949%	17	822	-57.971%
2026-05-15	0.6200	0.6300	0.5800	0.5900	-28.049%	20	822	-50.847%
2026-05-14	0.8200	0.8200	0.8200	0.8200	-6.818%	1	829	-64.634%
2026-05-13	0.8800	0.8800	0.8800	0.8800	+35.385%	110	835	-67.045%
2026-05-12	0.6600	0.6600	0.6500	0.6500	-28.571%	39	835	-55.385%
2026-05-11	0.8700	0.9100	0.8700	0.9100	+5.814%	105	835	-68.132%
2026-05-08	0.7800	0.8600	0.7700	0.8600	+16.216%	23	804	-66.279%
2026-05-07	0.8800	0.8800	0.7400	0.7400	-20.430%	43	803	-60.811%
2026-05-06	0.8900	0.9600	0.7900	0.9300	+22.368%	107	782	-68.817%
2026-05-05	0.7000	0.7600	0.7000	0.7600	+18.750%	7	742	-61.842%
2026-05-04	0.7000	0.7100	0.6400	0.6400	-7.246%	18	736	-54.688%
2026-05-01	0.6500	0.7200	0.6500	0.6900	+15.000%	14	717	-57.971%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-11.765%	1	717	-51.667%
2026-04-29	0.7000	0.7000	0.6500	0.6800	-11.688%	11	717	-57.353%
2026-04-28	0.6100	0.7700	0.5900	0.7700	-3.750%	352	708	-62.338%
2026-04-27	0.6900	0.8300	0.6900	0.8000	+56.863%	99	762	-63.750%
2026-04-24	0.3600	0.5300	0.3600	0.5100	+27.500%	80	687	-43.137%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-4.762%	3	641	-27.500%
2026-04-22	0.3500	0.4200	0.3500	0.4200	+13.514%	17	639	-30.952%
2026-04-21	0.4600	0.4600	0.3200	0.3700	-27.451%	17	634	-21.622%
2026-04-20	0.4000	0.5200	0.4000	0.5100	-13.559%	225	634	-43.137%
2026-04-17	0.5800	0.5900	0.5800	0.5900	+1.724%	8	524	-50.847%
2026-04-16	0.5400	0.5800	0.5400	0.5800	+5.455%	27	516	-50.000%
2026-04-15	0.5200	0.5700	0.5200	0.5500	+14.583%	31	499	-47.273%
2026-04-14	0.5200	0.5200	0.4700	0.4800	+6.667%	73	495	-39.583%
2026-04-13	0.4500	0.4700	0.4500	0.4500	-2.174%	39	422	-35.556%
2026-04-10	0.5000	0.5000	0.4600	0.4600	-4.167%	272	400	-36.957%
2026-04-08	0.5600	0.5600	0.4800	0.4800	+20.000%	6	129	-39.583%
2026-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	133	-27.500%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-16.667%	50	132	-27.500%
2026-03-25	0.4800	0.4800	0.4800	0.4800	+14.286%	1	82	-39.583%
2026-03-24	0.4200	0.4200	0.4200	0.4200	+10.526%	5	82	-30.952%
2026-03-23	0.3800	0.3800	0.3800	0.3800	+8.571%	17	77	-23.684%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-65.686%	1	70	-17.143%
2026-03-05	1.0200	1.0200	1.0200	1.0200	-20.313%	2	70	-71.569%
2026-03-03	1.1500	1.2800	1.1400	1.2800	+24.272%	76	68	-77.344%
2026-02-27	1.0300	1.0300	1.0300	1.0300	0.000%	1	1	-71.845%