Dark

CLF20260918C17
CLF Sep 18 2026 17.00 Call (CLF260918C00017000)
option OPRA

EOD

Aug 3, 2026

0.0800-42.857%(-0.0600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0800	0.0800	-42.857%	50	6,409	0.000%
2026-07-30	0.1300	0.1400	0.1300	0.1400	+27.273%	11	6,439	-42.857%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-42.105%	559	6,438	-27.273%
2026-07-28	0.2900	0.2900	0.1900	0.1900	-9.524%	2	6,292	-57.895%
2026-07-27	0.2100	0.2100	0.1500	0.2100	-22.222%	85	6,292	-61.905%
2026-07-24	0.1600	0.2700	0.1200	0.2700	+170.000%	40	6,285	-70.370%
2026-07-23	0.1500	0.1500	0.1000	0.1000	+25.000%	26	6,301	-20.000%
2026-07-21	0.0700	0.0800	0.0600	0.0800	-11.111%	273	6,298	0.000%
2026-07-20	0.0800	0.0900	0.0700	0.0900	-10.000%	1,234	6,215	-11.111%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	5,192	-20.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+8.333%	3	5,192	-38.462%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-14.286%	2	5,195	-33.333%
2026-07-14	0.1300	0.1400	0.1300	0.1400	+7.692%	69	5,195	-42.857%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-56.667%	51	5,129	-38.462%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+50.000%	1	5,128	-73.333%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+66.667%	1	5,128	-60.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-25.000%	1	5,128	-33.333%
2026-07-06	0.1600	0.1600	0.1600	0.1600	0.000%	4	5,128	-50.000%
2026-07-02	0.1600	0.1600	0.1600	0.1600	+14.286%	100	5,096	-50.000%
2026-07-01	0.1300	0.1400	0.1300	0.1400	+27.273%	74	5,096	-42.857%
2026-06-30	0.1100	0.1100	0.1100	0.1100	0.000%	30	5,022	-27.273%
2026-06-29	0.1000	0.1100	0.1000	0.1100	-31.250%	2	5,052	-27.273%
2026-06-26	0.2000	0.2000	0.1600	0.1600	-30.435%	138	5,054	-50.000%
2026-06-25	0.2300	0.2600	0.2300	0.2300	0.000%	49	5,059	-65.217%
2026-06-24	0.2500	0.2600	0.2200	0.2300	-23.333%	4,354	5,016	-65.217%
2026-06-23	0.3800	0.3800	0.3000	0.3000	-33.333%	16	4,478	-73.333%
2026-06-22	0.5200	0.5200	0.4400	0.4500	-21.053%	428	4,481	-82.222%
2026-06-18	0.5900	0.5900	0.5700	0.5700	-19.718%	7	4,488	-85.965%
2026-06-17	0.8200	0.8200	0.7100	0.7100	-12.346%	55	4,488	-88.732%
2026-06-16	0.7700	0.8100	0.7700	0.8100	-10.000%	145	4,487	-90.123%
2026-06-15	1.1100	1.1100	0.8600	0.9000	-15.888%	11	4,572	-91.111%
2026-06-12	1.1400	1.1600	1.0700	1.0700	-4.464%	119	4,571	-92.523%
2026-06-11	1.0100	1.1200	1.0100	1.1200	+31.765%	16	4,629	-92.857%
2026-06-10	0.9500	1.0000	0.8500	0.8500	0.000%	25	4,629	-90.588%
2026-06-09	0.9800	0.9800	0.7900	0.8500	-8.602%	14	4,610	-90.588%
2026-06-08	1.0900	1.0900	0.8900	0.9300	-22.500%	54	4,608	-91.398%
2026-06-05	1.4000	1.4000	1.1700	1.2000	-24.051%	671	4,617	-93.333%
2026-06-04	1.4000	1.6500	1.3600	1.5800	+10.490%	182	4,929	-94.937%
2026-06-03	1.7200	1.7200	1.4200	1.4300	-21.429%	633	4,939	-94.406%
2026-06-02	1.2600	1.9000	1.2200	1.8200	+44.444%	90	5,165	-95.604%
2026-06-01	1.1500	1.2600	1.0200	1.2600	+0.800%	197	5,106	-93.651%
2026-05-29	1.1400	1.3800	1.0800	1.2500	+4.167%	196	5,131	-93.600%
2026-05-28	0.9800	1.2000	0.9800	1.2000	+18.812%	3,508	5,041	-93.333%
2026-05-27	0.7300	1.0300	0.7300	1.0100	+62.903%	498	2,006	-92.079%
2026-05-26	0.4700	0.6200	0.4600	0.6200	+58.974%	152	1,807	-87.097%
2026-05-22	0.3600	0.3900	0.3500	0.3900	+56.000%	33	1,825	-79.487%
2026-05-21	0.3100	0.3200	0.2500	0.2500	-10.714%	7	1,826	-68.000%
2026-05-20	0.2700	0.3000	0.2600	0.2800	0.000%	33	1,826	-71.429%
2026-05-19	0.3000	0.3000	0.2700	0.2800	-12.500%	148	1,807	-71.429%
2026-05-18	0.3800	0.3800	0.3200	0.3200	+18.519%	3	1,807	-75.000%
2026-05-15	0.3000	0.3000	0.2700	0.2700	-32.500%	316	1,807	-70.370%
2026-05-14	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,807	-80.000%
2026-05-13	0.3600	0.4400	0.3600	0.4000	+29.032%	30	1,808	-80.000%
2026-05-12	0.3900	0.3900	0.3000	0.3100	-26.190%	22	1,808	-74.194%
2026-05-11	0.4100	0.4500	0.4000	0.4200	+16.667%	60	1,808	-80.952%
2026-05-08	0.3600	0.4000	0.3600	0.3600	-20.000%	36	1,759	-77.778%
2026-05-06	0.3800	0.4500	0.3800	0.4500	+28.571%	28	1,726	-82.222%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+16.667%	7	1,697	-77.143%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-11.765%	14	1,690	-73.333%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,693	-76.471%
2026-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,693	-77.143%
2026-04-28	0.3400	0.4200	0.3200	0.3500	-16.667%	919	1,694	-77.143%
2026-04-27	0.3300	0.4200	0.3300	0.4200	+55.556%	36	860	-80.952%
2026-04-24	0.1700	0.2700	0.1700	0.2700	+35.000%	10	857	-70.370%
2026-04-23	0.2000	0.2000	0.2000	0.2000	0.000%	5	862	-60.000%
2026-04-22	0.1600	0.2000	0.1600	0.2000	+17.647%	79	863	-60.000%
2026-04-21	0.2000	0.2000	0.1700	0.1700	-32.000%	11	861	-52.941%
2026-04-20	0.1800	0.2500	0.1800	0.2500	-7.407%	49	861	-68.000%
2026-04-17	0.2800	0.2900	0.2700	0.2700	-3.571%	14	836	-70.370%
2026-04-16	0.2500	0.2900	0.2500	0.2800	-12.500%	5	832	-71.429%
2026-04-15	0.2500	0.3200	0.2500	0.3200	+33.333%	4	827	-75.000%
2026-04-14	0.2400	0.2400	0.2400	0.2400	+4.348%	2	828	-66.667%
2026-04-13	0.2300	0.2300	0.2300	0.2300	0.000%	13	828	-65.217%
2026-04-10	0.2400	0.2500	0.2300	0.2300	-11.538%	38	815	-65.217%
2026-04-09	0.2400	0.2600	0.2400	0.2600	+4.000%	3	789	-69.231%
2026-04-08	0.2500	0.2700	0.2500	0.2500	-7.407%	31	787	-68.000%
2026-04-07	0.2700	0.2700	0.2700	0.2700	+22.727%	1	786	-70.370%
2026-04-06	0.2200	0.2200	0.2200	0.2200	0.000%	10	786	-63.636%
2026-04-02	0.1900	0.2200	0.1900	0.2200	-21.429%	44	740	-63.636%
2026-04-01	0.2200	0.3500	0.2200	0.2800	+33.333%	102	740	-71.429%
2026-03-31	0.2300	0.2300	0.2100	0.2100	-4.545%	11	816	-61.905%
2026-03-27	0.2600	0.2600	0.2200	0.2200	-12.000%	5	819	-63.636%
2026-03-25	0.2600	0.2600	0.2500	0.2500	+13.636%	12	814	-68.000%
2026-03-24	0.2000	0.2300	0.2000	0.2200	-29.032%	15	803	-63.636%
2026-03-23	0.2100	0.3100	0.2100	0.3100	+55.000%	5	792	-74.194%
2026-03-20	0.2200	0.2300	0.2000	0.2000	-13.043%	7	794	-60.000%
2026-03-19	0.2000	0.2300	0.2000	0.2300	+9.524%	2	800	-65.217%
2026-03-17	0.2100	0.2100	0.2100	0.2100	-22.222%	7	802	-61.905%
2026-03-13	0.3000	0.3000	0.2700	0.2700	-10.000%	32	809	-70.370%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-6.250%	2	801	-73.333%
2026-03-11	0.3300	0.3300	0.3200	0.3200	-20.000%	16	799	-75.000%
2026-03-10	0.4000	0.4000	0.4000	0.4000	+8.108%	1	813	-80.000%
2026-03-09	0.3700	0.3700	0.3700	0.3700	-19.565%	31	814	-78.378%
2026-03-06	0.5000	0.5000	0.4400	0.4600	-35.211%	20	825	-82.609%
2026-03-04	0.7200	0.7200	0.7100	0.7100	-2.740%	4	821	-88.732%
2026-03-02	0.7200	0.7300	0.7200	0.7300	+21.667%	8	820	-89.041%
2026-02-27	0.6500	0.6500	0.6000	0.6000	-13.043%	4	816	-86.667%
2026-02-26	0.6800	0.7100	0.6800	0.6900	+7.812%	7	815	-88.406%
2026-02-25	0.5700	0.6800	0.5700	0.6400	0.000%	4	813	-87.500%
2026-02-24	0.6500	0.6500	0.6300	0.6400	-3.030%	26	813	-87.500%
2026-02-23	0.6800	0.6800	0.6600	0.6600	+1.538%	2	797	-87.879%
2026-02-20	0.6200	0.6700	0.6000	0.6500	+12.069%	6	797	-87.692%
2026-02-19	0.5800	0.6300	0.5800	0.5800	-9.375%	16	793	-86.207%
2026-02-18	0.7500	0.7500	0.6400	0.6400	-3.030%	34	789	-87.500%
2026-02-17	0.5800	0.6600	0.5500	0.6600	-15.385%	4	787	-87.879%
2026-02-13	0.7000	0.7800	0.5500	0.7800	-6.024%	33	784	-89.744%
2026-02-12	1.0600	1.0600	0.7000	0.8300	-21.698%	655	784	-90.361%
2026-02-11	1.0200	1.1500	1.0200	1.0600	-14.516%	99	1,023	-92.453%
2026-02-10	1.1600	1.2400	1.1600	1.2400	+9.735%	4	971	-93.548%
2026-02-09	1.5500	1.5500	1.1000	1.1300	-46.190%	24	967	-92.920%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+3.448%	50	968	-96.190%
2026-02-05	1.9100	2.0300	1.9100	2.0300	-1.932%	5	918	-96.059%
2026-02-04	2.0700	2.0700	2.0700	2.0700	-8.811%	2	918	-96.135%
2026-02-03	2.0200	2.2700	2.0200	2.2700	+33.529%	2	916	-96.476%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-2.857%	4	915	-95.294%
2026-01-29	1.9700	1.9700	1.7500	1.7500	-8.854%	7	911	-95.429%
2026-01-27	1.9200	1.9200	1.9200	1.9200	-16.522%	30	904	-95.833%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-4.167%	10	874	-96.522%
2026-01-23	2.2000	2.4400	2.2000	2.4000	+9.091%	156	867	-96.667%
2026-01-22	2.2000	2.2000	2.2000	2.2000	+10.000%	5	717	-96.364%
2026-01-21	2.0800	2.0800	2.0000	2.0000	+6.383%	3	712	-96.000%
2026-01-20	1.8000	1.8800	1.8000	1.8800	-2.083%	43	711	-95.745%
2026-01-16	1.7400	1.9200	1.7400	1.9200	-11.927%	2	727	-95.833%
2026-01-15	2.0000	2.1800	2.0000	2.1800	+14.136%	37	727	-96.330%
2026-01-14	1.9000	1.9100	1.9000	1.9100	+23.226%	7	724	-95.812%
2026-01-13	1.4400	1.5500	1.4400	1.5500	+1.974%	103	729	-94.839%
2026-01-09	1.5200	1.5200	1.5200	1.5200	+19.685%	2	728	-94.737%
2026-01-08	1.1000	1.2900	1.1000	1.2700	+15.455%	35	728	-93.701%
2026-01-07	1.0500	1.1000	1.0500	1.1000	-27.632%	11	704	-92.727%
2026-01-06	1.5000	1.5200	1.5000	1.5200	-5.000%	7	703	-94.737%
2026-01-02	1.5200	1.6000	1.5200	1.6000	-1.840%	33	696	-95.000%
2025-12-30	1.6300	1.6300	1.6300	1.6300	-14.211%	5	693	-95.092%
2025-12-23	1.9000	1.9000	1.9000	1.9000	+18.750%	4	693	-95.789%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-17.098%	10	689	-95.000%
2025-12-11	1.7700	1.9300	1.7700	1.9300	+13.529%	10	669	-95.855%
2025-12-02	1.4800	1.7000	1.4800	1.7000	-5.556%	19	669	-95.294%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+7.784%	10	652	-95.556%
2025-11-26	1.6000	1.6700	1.6000	1.6700	+33.600%	31	641	-95.210%
2025-11-24	1.2500	1.2500	1.2500	1.2500	+19.048%	1	641	-93.600%
2025-11-18	1.0500	1.0500	1.0500	1.0500	+5.000%	1	641	-92.381%
2025-11-17	1.0200	1.0200	1.0000	1.0000	+25.000%	2	640	-92.000%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-20.000%	10	641	-90.000%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+23.457%	10	651	-92.000%
2025-11-11	0.8100	0.8100	0.8100	0.8100	-1.220%	10	631	-90.123%
2025-11-06	0.8200	0.8200	0.8200	0.8200	-13.684%	1	631	-90.244%
2025-11-05	0.9500	0.9500	0.9500	0.9500	-10.377%	7	631	-91.579%
2025-11-03	1.0600	1.0600	1.0600	1.0600	-36.527%	1	632	-92.453%
2025-10-30	1.7000	1.7000	1.6700	1.6700	-34.510%	21	632	-95.210%
2025-10-29	3.8000	3.8000	2.5500	2.5500	+11.354%	5	632	-96.863%
2025-10-28	2.2900	2.2900	2.2900	2.2900	+9.048%	3	633	-96.507%
2025-10-27	2.0500	2.1000	2.0500	2.1000	+2.439%	21	636	-96.190%
2025-10-21	2.3500	2.4900	2.0500	2.0500	-43.213%	34	636	-96.098%
2025-10-20	3.3400	3.6500	3.2500	3.6100	+59.031%	106	633	-97.784%
2025-10-15	2.2800	2.2800	2.2700	2.2700	-12.016%	60	638	-96.476%
2025-10-14	2.0800	2.5800	2.0800	2.5800	+5.738%	14	609	-96.899%
2025-10-09	2.4400	2.4400	2.4400	2.4400	+6.087%	2	605	-96.721%
2025-10-08	1.9600	2.3900	1.9600	2.3000	+33.721%	55	603	-96.522%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-4.444%	1	548	-95.349%
2025-10-03	1.8000	1.8000	1.8000	1.8000	+2.857%	1	547	-95.556%
2025-10-02	1.6800	1.7500	1.6800	1.7500	-1.130%	18	547	-95.429%
2025-09-29	1.6000	1.7700	1.6000	1.7700	+48.739%	61	547	-95.480%
2025-09-22	1.1900	1.1900	1.1900	1.1900	-4.032%	4	547	-93.277%
2025-09-19	1.3500	1.3500	1.1600	1.2400	-8.824%	386	546	-93.548%
2025-09-15	1.3600	1.3600	1.3600	1.3600	+2.256%	80	211	-94.118%
2025-09-12	1.3300	1.3300	1.3300	1.3300	-2.206%	10	131	-93.985%
2025-09-11	1.2900	1.3600	1.2800	1.3600	+19.298%	7	121	-94.118%
2025-09-10	1.0900	1.1500	1.0900	1.1400	-5.000%	7	122	-92.982%
2025-09-05	1.2000	1.2000	1.2000	1.2000	+11.111%	100	119	-93.333%
2025-08-28	1.0800	1.0800	1.0800	1.0800	+17.391%	1	119	-92.593%
2025-08-25	0.9500	0.9500	0.9200	0.9200	-12.381%	31	118	-91.304%
2025-08-15	1.0500	1.0500	1.0500	1.0500	+11.702%	2	117	-92.381%
2025-08-13	0.9400	0.9400	0.9400	0.9400	-14.545%	2	115	-91.489%
2025-07-29	1.1800	1.1800	1.1000	1.1000	-21.429%	108	113	-92.727%
2025-07-25	1.4000	1.4000	1.4000	1.4000	+2.190%	1	13	-94.286%
2025-07-23	1.3400	1.3700	1.3400	1.3700	0.000%	12	12	-94.161%