Dark

CLF20260918C20
CLF Sep 18 2026 20.00 Call (CLF260918C00020000)
option OPRA

EOD

Aug 3, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	12,775	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,775	-40.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-37.500%	738	12,775	-40.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	5	12,230	-62.500%
2026-07-24	0.1100	0.1100	0.0600	0.0700	0.000%	34	12,235	-57.143%
2026-07-23	0.0600	0.0700	0.0600	0.0700	0.000%	2	12,260	-57.143%
2026-07-20	0.0500	0.0700	0.0400	0.0700	-12.500%	4,540	12,260	-57.143%
2026-07-16	0.0800	0.0800	0.0700	0.0800	+33.333%	255	8,705	-62.500%
2026-07-15	0.0600	0.0700	0.0600	0.0600	-25.000%	919	8,699	-50.000%
2026-07-14	0.0700	0.0800	0.0700	0.0800	+14.286%	900	8,000	-62.500%
2026-07-13	0.0700	0.0800	0.0700	0.0700	+16.667%	518	7,294	-57.143%
2026-07-10	0.0800	0.0800	0.0600	0.0600	-14.286%	1,041	6,940	-50.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-56.250%	51	6,098	-57.143%
2026-07-02	0.1100	0.1600	0.1000	0.1600	+128.571%	51	6,016	-81.250%
2026-06-30	0.0700	0.0700	0.0700	0.0700	+16.667%	2	6,016	-57.143%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-25.000%	11	6,016	-50.000%
2026-06-26	0.1000	0.1000	0.0700	0.0800	-33.333%	29	6,006	-62.500%
2026-06-25	0.1200	0.1200	0.1100	0.1200	-7.692%	1,791	6,000	-75.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	0.000%	15	4,738	-76.923%
2026-06-23	0.1700	0.1700	0.1300	0.1300	-43.478%	62	4,753	-76.923%
2026-06-22	0.2400	0.2900	0.1800	0.2300	-42.500%	368	4,743	-86.957%
2026-06-17	0.3400	0.4100	0.3100	0.4000	0.000%	64	4,697	-92.500%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-25.926%	2	4,674	-92.500%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-6.897%	1	4,674	-94.444%
2026-06-12	0.6100	0.6100	0.5400	0.5800	-3.333%	22	4,674	-94.828%
2026-06-11	0.5000	0.6200	0.5000	0.6000	+20.000%	64	4,663	-95.000%
2026-06-10	0.5200	0.5200	0.4800	0.5000	-16.667%	34	4,670	-94.000%
2026-06-09	0.6000	0.6000	0.5300	0.6000	+11.111%	30	4,673	-95.000%
2026-06-08	0.6200	0.6200	0.5400	0.5400	-21.739%	11	4,672	-94.444%
2026-06-05	0.8500	0.8500	0.6800	0.6900	-27.368%	477	4,676	-95.652%
2026-06-04	0.8500	1.0000	0.8000	0.9500	+11.765%	58	4,866	-96.842%
2026-06-03	1.1000	1.1200	0.8300	0.8500	-22.727%	98	4,902	-96.471%
2026-06-02	0.7500	1.1700	0.7200	1.1000	+48.649%	3,276	4,827	-97.273%
2026-06-01	0.7000	0.7500	0.6000	0.7400	+2.778%	21	2,092	-95.946%
2026-05-29	0.7000	0.8300	0.7000	0.7200	+7.463%	157	2,092	-95.833%
2026-05-28	0.5500	0.6700	0.5400	0.6700	+15.517%	482	2,080	-95.522%
2026-05-27	0.4800	0.6200	0.4800	0.5800	+93.333%	266	1,964	-94.828%
2026-05-26	0.2500	0.3600	0.2300	0.3000	+100.000%	13	1,812	-90.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-6.250%	10	1,817	-80.000%
2026-05-18	0.1600	0.1600	0.1600	0.1600	-23.810%	15	1,808	-81.250%
2026-05-13	0.2500	0.2500	0.2100	0.2100	+61.538%	2	1,822	-85.714%
2026-05-12	0.2000	0.2000	0.1300	0.1300	-45.833%	9	1,820	-76.923%
2026-05-11	0.2300	0.2400	0.2100	0.2400	+60.000%	6	1,820	-87.500%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-28.571%	3	1,820	-80.000%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-12.500%	3	1,823	-85.714%
2026-05-06	0.2000	0.2400	0.2000	0.2400	+33.333%	15	1,820	-87.500%
2026-05-05	0.1900	0.2000	0.1800	0.1800	-5.263%	42	1,817	-83.333%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-5.000%	40	1,795	-84.211%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+25.000%	3	1,834	-85.000%
2026-04-30	0.2400	0.2400	0.1600	0.1600	-11.111%	35	1,834	-81.250%
2026-04-29	0.1800	0.1800	0.1800	0.1800	+12.500%	1	1,834	-83.333%
2026-04-28	0.1800	0.1800	0.1600	0.1600	-20.000%	20	1,834	-81.250%
2026-04-27	0.2000	0.2200	0.2000	0.2000	+33.333%	17	1,834	-85.000%
2026-04-24	0.0900	0.1500	0.0900	0.1500	+36.364%	157	1,834	-80.000%
2026-04-22	0.1100	0.1100	0.1100	0.1100	+10.000%	80	1,760	-72.727%
2026-04-21	0.0800	0.1000	0.0800	0.1000	-23.077%	60	1,712	-70.000%
2026-04-20	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,712	-76.923%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-7.143%	11	1,715	-76.923%
2026-04-10	0.1400	0.1400	0.1400	0.1400	-12.500%	75	1,725	-78.571%
2026-04-09	0.1600	0.1600	0.1600	0.1600	-11.111%	10	1,725	-81.250%
2026-04-08	0.1900	0.1900	0.1800	0.1800	+28.571%	33	1,716	-83.333%
2026-04-07	0.0900	0.1400	0.0900	0.1400	0.000%	2	1,743	-78.571%
2026-04-06	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,742	-78.571%
2026-04-01	0.1500	0.1500	0.1500	0.1500	+36.364%	2	1,743	-80.000%
2026-03-30	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,742	-72.727%
2026-03-23	0.1500	0.1500	0.1500	0.1500	0.000%	21	1,741	-80.000%
2026-03-18	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,720	-80.000%
2026-03-17	0.1500	0.1500	0.1400	0.1400	-22.222%	33	1,721	-78.571%
2026-03-16	0.1800	0.1800	0.1800	0.1800	-14.286%	3	1,734	-83.333%
2026-03-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,737	-85.714%
2026-03-11	0.2200	0.2200	0.2000	0.2000	-4.762%	11	1,737	-85.000%
2026-03-10	0.2100	0.2100	0.2100	0.2100	-4.545%	2	1,738	-85.714%
2026-03-09	0.2200	0.2200	0.2200	0.2200	-24.138%	10	1,740	-86.364%
2026-03-06	0.3200	0.3200	0.2900	0.2900	-30.952%	2	1,733	-89.655%
2026-03-04	0.4500	0.4500	0.4200	0.4200	0.000%	13	1,734	-92.857%
2026-03-03	0.4200	0.4200	0.4200	0.4200	+16.667%	1	1,725	-92.857%
2026-02-27	0.3400	0.4000	0.3400	0.3600	0.000%	100	1,725	-91.667%
2026-02-23	0.3600	0.3600	0.3600	0.3600	-12.195%	10	1,680	-91.667%
2026-02-20	0.4100	0.4100	0.3600	0.4100	+5.128%	452	1,682	-92.683%
2026-02-17	0.3900	0.4100	0.3900	0.3900	-25.000%	23	1,996	-92.308%
2026-02-12	0.6700	0.6700	0.4600	0.5200	-30.667%	266	2,006	-94.231%
2026-02-10	0.7000	0.7500	0.6700	0.7500	0.000%	35	1,900	-96.000%
2026-02-09	0.6500	0.7500	0.6400	0.7500	-42.308%	63	1,896	-96.000%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+6.557%	50	1,891	-97.692%
2026-02-05	1.2200	1.2200	1.2200	1.2200	-18.667%	84	1,891	-97.541%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+36.364%	1	1,807	-98.000%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,807	-97.273%
2026-01-29	1.1900	1.3000	1.1900	1.2800	+9.402%	7	1,807	-97.656%
2026-01-28	1.1700	1.1700	1.1700	1.1700	-4.878%	2	1,805	-97.436%
2026-01-27	1.2000	1.2300	1.2000	1.2300	0.000%	30	1,807	-97.561%
2026-01-26	1.3600	1.3600	1.2300	1.2300	-15.172%	38	1,807	-97.561%
2026-01-23	1.4100	1.4500	1.4000	1.4500	+11.538%	13	1,772	-97.931%
2026-01-22	1.5300	1.5300	1.3000	1.3000	-5.797%	36	1,763	-97.692%
2026-01-21	1.3200	1.3800	1.3200	1.3800	+18.966%	4	1,756	-97.826%
2026-01-20	1.1600	1.1800	1.1600	1.1600	-17.143%	36	1,756	-97.414%
2026-01-15	1.4700	1.4700	1.3200	1.4000	+16.667%	611	1,756	-97.857%
2026-01-14	1.1100	1.2900	1.1100	1.2000	+33.333%	25	1,287	-97.500%
2026-01-13	0.9000	0.9000	0.9000	0.9000	0.000%	6	1,283	-96.667%
2026-01-09	1.0100	1.0100	0.9000	0.9000	+25.000%	6	1,281	-96.667%
2026-01-07	0.7000	0.7200	0.7000	0.7200	-33.945%	8	1,276	-95.833%
2026-01-05	1.0900	1.0900	1.0900	1.0900	-6.034%	12	1,261	-97.248%
2025-12-26	1.1300	1.1600	1.1100	1.1600	-4.132%	934	1,261	-97.414%
2025-12-24	1.2100	1.2100	1.2100	1.2100	+0.833%	1	1,159	-97.521%
2025-12-23	1.2000	1.2000	1.2000	1.2000	+7.143%	4	1,159	-97.500%
2025-12-22	1.1400	1.1400	1.1200	1.1200	+25.843%	198	1,159	-97.321%
2025-12-16	0.8900	0.8900	0.8900	0.8900	-16.038%	1	961	-96.629%
2025-12-12	1.1500	1.1500	1.0500	1.0600	-15.200%	648	961	-97.170%
2025-12-11	1.1600	1.2500	1.1600	1.2500	+19.048%	22	567	-97.600%
2025-12-10	1.0500	1.0500	1.0500	1.0500	+22.093%	1	566	-97.143%
2025-12-08	0.8800	0.8800	0.8500	0.8600	-12.245%	12	566	-96.512%
2025-12-04	0.9800	0.9800	0.9800	0.9800	-14.035%	1	565	-96.939%
2025-12-03	1.1400	1.1400	1.1400	1.1400	-1.724%	2	565	-97.368%
2025-12-02	1.1000	1.1600	1.1000	1.1600	+5.455%	7	566	-97.414%
2025-11-26	1.1000	1.1000	1.1000	1.1000	+8.911%	1	569	-97.273%
2025-11-25	1.0100	1.0100	1.0100	1.0100	+1.000%	5	569	-97.030%
2025-11-24	1.0000	1.0000	1.0000	1.0000	+38.889%	1	574	-97.000%
2025-11-20	0.7200	0.7200	0.7200	0.7200	+5.882%	2	574	-95.833%
2025-11-19	0.6800	0.6800	0.6800	0.6800	-13.924%	1	573	-95.588%
2025-11-18	0.7900	0.7900	0.7900	0.7900	+12.857%	55	573	-96.203%
2025-11-17	0.6500	0.7000	0.6500	0.7000	+40.000%	7	518	-95.714%
2025-11-11	0.5200	0.5200	0.5000	0.5000	-9.091%	8	525	-94.000%
2025-11-10	0.5600	0.5600	0.5500	0.5500	-6.780%	17	521	-94.545%
2025-11-07	0.6200	0.6200	0.5900	0.5900	-15.714%	12	521	-94.915%
2025-11-04	0.7700	0.7700	0.7000	0.7000	-18.605%	15	520	-95.714%
2025-11-03	0.9200	0.9200	0.8600	0.8600	-20.370%	4	506	-96.512%
2025-10-31	1.0800	1.0800	1.0800	1.0800	+2.857%	1	506	-97.222%
2025-10-30	1.1000	1.1000	1.0000	1.0500	-37.126%	55	505	-97.143%
2025-10-29	1.6700	1.6700	1.6700	1.6700	-2.339%	1	458	-98.204%
2025-10-28	1.7300	1.7300	1.7100	1.7100	+14.765%	6	457	-98.246%
2025-10-27	1.3500	1.4900	1.3400	1.4900	+12.030%	28	480	-97.987%
2025-10-23	1.3700	1.3700	1.3300	1.3300	-2.920%	30	480	-97.744%
2025-10-22	1.3200	1.4100	1.3000	1.3700	-9.272%	115	480	-97.810%
2025-10-21	2.2100	2.2100	1.4200	1.5100	-41.245%	51	387	-98.013%
2025-10-20	2.4000	2.8000	2.0700	2.5700	+73.649%	199	412	-98.833%
2025-10-16	1.4800	1.4800	1.4800	1.4800	-6.329%	8	322	-97.973%
2025-10-15	1.6300	1.6300	1.5800	1.5800	-1.250%	5	314	-98.101%
2025-10-14	1.6000	1.6000	1.6000	1.6000	+6.667%	2	315	-98.125%
2025-10-13	1.5100	1.5100	1.5000	1.5000	-11.243%	18	315	-98.000%
2025-10-09	1.6500	1.6900	1.6300	1.6900	+6.962%	29	297	-98.225%
2025-10-08	1.2700	1.5800	1.2400	1.5800	+38.596%	41	280	-98.101%
2025-10-07	1.1400	1.1400	1.1400	1.1400	+6.542%	1	282	-97.368%
2025-10-06	1.1500	1.1500	1.0700	1.0700	-1.835%	23	281	-97.196%
2025-10-03	1.1200	1.1200	1.0900	1.0900	+1.869%	50	276	-97.248%
2025-10-02	1.0700	1.0700	1.0700	1.0700	-5.310%	3	293	-97.196%
2025-09-29	1.0200	1.1300	1.0100	1.1300	+18.947%	190	293	-97.345%
2025-09-26	0.9500	0.9500	0.9500	0.9500	+7.955%	1	113	-96.842%
2025-09-25	0.8800	0.8800	0.8800	0.8800	+18.919%	1	114	-96.591%
2025-09-24	0.7400	0.7400	0.7400	0.7400	-7.500%	10	113	-95.946%
2025-09-22	0.7400	0.8000	0.7400	0.8000	+6.667%	22	116	-96.250%
2025-09-19	0.7700	0.7700	0.7500	0.7500	+10.294%	2	124	-96.000%
2025-09-18	0.6800	0.6800	0.6800	0.6800	-15.000%	2	125	-95.588%
2025-09-16	0.8000	0.8000	0.8000	0.8000	-11.111%	65	125	-96.250%
2025-09-15	0.8300	0.9000	0.8300	0.9000	+2.273%	8	155	-96.667%
2025-09-11	0.8800	0.8800	0.8800	0.8800	+20.548%	1	151	-96.591%
2025-09-05	0.7200	0.7700	0.7200	0.7300	+2.817%	87	151	-95.890%
2025-08-29	0.7100	0.7100	0.7100	0.7100	+5.970%	8	107	-95.775%
2025-08-27	0.6700	0.6700	0.6700	0.6700	+13.559%	15	107	-95.522%
2025-08-25	0.5900	0.5900	0.5900	0.5900	+7.273%	10	92	-94.915%
2025-08-22	0.5500	0.5500	0.5500	0.5500	+10.000%	2	92	-94.545%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-24.242%	2	90	-94.000%
2025-08-15	0.7000	0.7000	0.6600	0.6600	+13.793%	4	90	-95.455%
2025-08-14	0.6000	0.6000	0.5800	0.5800	-10.769%	12	86	-94.828%
2025-08-13	0.6000	0.6500	0.6000	0.6500	+22.642%	7	84	-95.385%
2025-08-12	0.5400	0.5400	0.5100	0.5300	+20.455%	79	79	-94.340%
2025-08-07	0.4400	0.4400	0.4400	0.4400	0.000%	1	1	-93.182%