Dark

CLF20260918C9
CLF Sep 18 2026 9.00 Call (CLF260918C00009000)
option OPRA

EOD

Aug 3, 2026

2.59-8.481%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5900	2.5900	2.5900	2.5900	-8.481%	1	2,892	0.000%
2026-07-31	2.8300	2.8300	2.8300	2.8300	-6.601%	5	2,892	-8.481%
2026-07-30	3.0500	3.0600	2.8000	3.0300	+7.447%	32	2,892	-14.521%
2026-07-29	2.5500	2.8200	2.4800	2.8200	-15.315%	5	2,894	-8.156%
2026-07-28	3.4400	3.4400	3.3300	3.3300	-2.632%	11	2,894	-22.222%
2026-07-27	3.3100	3.4500	3.2300	3.4200	+10.323%	39	2,886	-24.269%
2026-07-24	2.8600	3.1000	2.7300	3.1000	+24.000%	12	2,889	-16.452%
2026-07-23	2.5200	2.7600	2.3000	2.5000	+77.305%	110	2,890	+3.600%
2026-07-22	1.4200	1.4200	1.4100	1.4100	+5.224%	27	2,925	+83.688%
2026-07-21	1.3400	1.3400	1.3400	1.3400	+11.667%	20	2,931	+93.284%
2026-07-20	1.1700	1.2000	1.0900	1.2000	-11.765%	454	2,911	+115.833%
2026-07-17	1.3300	1.3600	1.3300	1.3600	-19.048%	2	2,468	+90.441%
2026-07-14	1.7300	1.7600	1.6800	1.6800	-1.176%	259	2,467	+54.167%
2026-07-13	1.5800	1.8600	1.5800	1.7000	+19.718%	14	2,208	+52.353%
2026-07-10	1.4400	1.4900	1.4200	1.4200	-5.333%	1,834	2,212	+82.394%
2026-07-09	1.4300	1.5000	1.4300	1.5000	+7.143%	25	378	+72.667%
2026-07-08	1.4600	1.4600	1.4000	1.4000	-10.256%	3	353	+85.000%
2026-07-07	1.5100	1.5800	1.4500	1.5600	-13.333%	11	351	+66.026%
2026-07-06	1.8800	1.8800	1.7900	1.8000	0.000%	18	344	+43.889%
2026-07-02	1.8000	1.8200	1.7000	1.8000	+13.924%	266	205	+43.889%
2026-07-01	1.4400	1.5800	1.4400	1.5800	-7.602%	6	205	+63.924%
2026-06-29	1.8500	1.8500	1.7100	1.7100	-9.524%	7	199	+51.462%
2026-06-26	2.2100	2.2100	1.8900	1.8900	-25.296%	7	198	+37.037%
2026-06-25	2.5300	2.5300	2.5300	2.5300	+1.200%	3	195	+2.372%
2026-06-24	2.5600	2.5600	2.5000	2.5000	-46.237%	22	198	+3.600%
2026-06-16	4.8100	4.8100	4.6500	4.6500	-3.125%	6	176	-44.301%
2026-06-11	4.8000	4.8000	4.8000	4.8000	+3.896%	1	175	-46.042%
2026-06-09	4.6200	4.6200	4.6200	4.6200	+6.207%	1	175	-43.939%
2026-06-08	4.6600	4.6600	4.3300	4.3500	-12.121%	20	175	-40.460%
2026-06-05	4.9500	5.1200	4.8500	4.9500	-15.529%	17	181	-47.677%
2026-06-03	5.8300	5.8600	5.8300	5.8600	-5.484%	40	185	-55.802%
2026-06-02	5.5000	6.2000	5.5000	6.2000	+20.388%	33	210	-58.226%
2026-06-01	4.8200	5.1500	4.8200	5.1500	-0.194%	15	240	-49.709%
2026-05-29	5.1000	5.1600	5.0000	5.1600	+5.738%	4	241	-49.806%
2026-05-28	4.2000	4.9500	4.2000	4.8800	+31.892%	16	242	-46.926%
2026-05-27	4.4000	4.5000	3.7000	3.7000	+4.225%	6	239	-30.000%
2026-05-26	3.5000	3.5500	3.5000	3.5500	+29.091%	8	239	-27.042%
2026-05-22	2.7000	2.7500	2.7000	2.7500	+5.769%	2	244	-5.818%
2026-05-21	2.3200	2.6000	2.1100	2.6000	+17.647%	85	161	-0.385%
2026-05-19	2.2100	2.2100	2.2100	2.2100	-8.678%	4	161	+17.195%
2026-05-18	2.4200	2.4200	2.4200	2.4200	+2.979%	2	157	+7.025%
2026-05-15	2.5300	2.5300	2.3500	2.3500	-18.403%	45	157	+10.213%
2026-05-14	3.0000	3.0000	2.8800	2.8800	-4.000%	45	198	-10.069%
2026-05-13	2.8600	3.0000	2.8600	3.0000	+10.701%	7	171	-13.667%
2026-05-12	2.7000	2.7100	2.7000	2.7100	-10.265%	8	171	-4.428%
2026-05-11	3.0000	3.0200	3.0000	3.0200	+2.721%	20	171	-14.238%
2026-05-08	2.9000	2.9400	2.9000	2.9400	+16.667%	11	169	-11.905%
2026-05-07	2.5200	2.5200	2.5200	2.5200	-18.710%	5	159	+2.778%
2026-05-06	3.0000	3.1900	3.0000	3.1000	+16.981%	14	164	-16.452%
2026-05-05	2.4000	2.7000	2.4000	2.6500	+5.578%	4	177	-2.264%
2026-05-04	2.5100	2.5100	2.5100	2.5100	+0.400%	4	181	+3.187%
2026-04-29	2.5000	2.5000	2.5000	2.5000	0.000%	5	177	+3.600%
2026-04-28	2.3200	2.6600	2.3200	2.5000	-11.661%	9	172	+3.600%
2026-04-27	2.6000	2.8300	2.6000	2.8300	+40.796%	7	167	-8.481%
2026-04-24	1.7100	2.1200	1.7100	2.0100	+23.313%	28	173	+28.856%
2026-04-23	1.6300	1.6300	1.6300	1.6300	-5.233%	1	158	+58.896%
2026-04-22	1.5400	1.8800	1.5400	1.7200	+7.500%	13	159	+50.581%
2026-04-21	1.5800	1.6000	1.5800	1.6000	-3.030%	8	154	+61.875%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-25.000%	1	154	+56.970%
2026-04-17	2.0000	2.2000	2.0000	2.2000	+4.762%	24	154	+17.727%
2026-04-16	2.1500	2.1500	1.9200	2.1000	+3.960%	13	168	+23.333%
2026-04-15	2.0200	2.0200	2.0200	2.0200	+6.316%	15	158	+28.218%
2026-04-14	1.9500	1.9500	1.9000	1.9000	+1.604%	6	143	+36.316%
2026-04-13	1.8500	1.8700	1.8500	1.8700	0.000%	11	149	+38.503%
2026-04-09	1.8500	1.8700	1.8500	1.8700	+3.315%	8	159	+38.503%
2026-04-08	1.9100	1.9100	1.8100	1.8100	+8.383%	23	151	+43.094%
2026-04-07	1.6900	1.6900	1.6200	1.6700	+11.333%	19	173	+55.090%
2026-04-06	1.5000	1.5000	1.5000	1.5000	0.000%	2	154	+72.667%
2026-04-02	1.3100	1.5000	1.3100	1.5000	+2.041%	3	151	+72.667%
2026-04-01	1.5400	1.5400	1.4700	1.4700	+1.379%	4	151	+76.190%
2026-03-31	1.3500	1.4900	1.3500	1.4500	+5.839%	5	151	+78.621%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-4.861%	1	150	+89.051%
2026-03-27	1.4400	1.4400	1.4400	1.4400	-10.559%	10	150	+79.861%
2026-03-26	1.5000	1.6100	1.5000	1.6100	+1.258%	4	140	+60.870%
2026-03-25	1.5800	1.6000	1.5800	1.5900	+11.189%	21	136	+62.893%
2026-03-24	1.4300	1.4300	1.4300	1.4300	+10.853%	1	115	+81.119%
2026-03-23	1.2900	1.2900	1.2900	1.2900	+3.200%	1	114	+100.775%
2026-03-20	1.3500	1.3500	1.2500	1.2500	-4.580%	10	113	+107.200%
2026-03-19	1.2300	1.3100	1.2200	1.3100	-6.429%	45	112	+97.710%
2026-03-18	1.4000	1.4000	1.4000	1.4000	0.000%	4	73	+85.000%
2026-03-17	1.5600	1.5600	1.4000	1.4000	-12.500%	3	69	+85.000%
2026-03-16	1.6500	1.6500	1.6000	1.6000	-13.043%	17	67	+61.875%
2026-03-12	1.8400	1.8400	1.8400	1.8400	-7.071%	16	50	+40.761%
2026-03-11	2.0500	2.0500	1.9800	1.9800	-9.174%	30	34	+30.808%
2026-03-10	2.1800	2.1800	2.1800	2.1800	+4.808%	1	4	+18.807%
2026-03-09	2.2100	2.2100	2.0800	2.0800	-13.693%	2	3	+24.519%
2026-03-06	2.4100	2.4100	2.4100	2.4100	-28.698%	1	1	+7.469%
2026-03-03	3.3800	3.3800	3.3800	3.3800	+1.502%	5	5	-23.373%
2026-03-02	3.3300	3.3300	3.3300	3.3300	0.000%	5	5	-22.222%