Dark

CLF20260918P12
CLF Sep 18 2026 12.00 Put (CLF260918P00012000)
option OPRA

EOD

Aug 3, 2026

1.44+5.882%(+0.08)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5500	1.6300	1.4000	1.4400	+5.882%	119	3,515	0.000%
2026-07-31	1.1800	1.3600	1.1500	1.3600	+8.800%	59	3,521	+5.882%
2026-07-30	1.2200	1.2500	1.2200	1.2500	-17.219%	15	3,484	+15.200%
2026-07-29	1.2800	1.5200	1.2800	1.5100	+34.821%	31	3,483	-4.636%
2026-07-28	1.2000	1.2000	0.9500	1.1200	0.000%	551	3,478	+28.571%
2026-07-27	1.1500	1.2900	1.1200	1.1200	-11.111%	24	3,306	+28.571%
2026-07-24	1.2300	1.4800	1.1800	1.2600	-22.699%	2,759	3,322	+14.286%
2026-07-23	1.6400	1.7600	1.4100	1.6300	-48.418%	138	1,941	-11.656%
2026-07-20	3.0500	3.1600	3.0500	3.1600	+3.947%	21	1,847	-54.430%
2026-07-17	3.0500	3.0500	3.0400	3.0400	+3.051%	15	1,826	-52.632%
2026-07-16	2.9500	2.9500	2.9500	2.9500	+3.873%	1	1,839	-51.186%
2026-07-15	2.6200	2.8400	2.6200	2.8400	+3.273%	10	1,838	-49.296%
2026-07-14	2.7500	2.7500	2.7500	2.7500	+4.962%	1	1,830	-47.636%
2026-07-13	2.6200	2.6200	2.6200	2.6200	-14.098%	4	1,829	-45.038%
2026-07-10	3.1000	3.1000	3.0500	3.0500	0.000%	52	1,825	-52.787%
2026-07-08	3.1500	3.2000	3.0500	3.0500	+3.741%	9	1,858	-52.787%
2026-07-07	3.1500	3.1500	2.9400	2.9400	+8.487%	3	1,863	-51.020%
2026-07-06	2.7100	2.7100	2.7100	2.7100	-8.446%	4	1,862	-46.863%
2026-07-01	3.0500	3.0700	2.9600	2.9600	-6.032%	12	1,858	-51.351%
2026-06-30	2.9800	3.1500	2.9800	3.1500	+5.000%	18	1,846	-54.286%
2026-06-29	2.9800	3.0000	2.9200	3.0000	+11.940%	3	1,860	-52.000%
2026-06-26	2.6900	2.6900	2.6800	2.6800	+14.043%	2	1,861	-46.269%
2026-06-24	2.0500	2.3500	2.0500	2.3500	+19.898%	26	1,863	-38.723%
2026-06-23	1.8500	1.9600	1.8500	1.9600	+18.072%	36	1,839	-26.531%
2026-06-22	1.5800	1.6600	1.5300	1.6600	+12.925%	29	1,822	-13.253%
2026-06-18	1.4800	1.4800	1.4700	1.4700	+2.797%	17	1,776	-2.041%
2026-06-17	1.2300	1.4300	1.1800	1.4300	+21.186%	8	1,776	+0.699%
2026-06-16	1.1800	1.1800	1.1700	1.1800	+4.425%	9	1,772	+22.034%
2026-06-15	1.1500	1.1500	1.1300	1.1300	-5.042%	4	1,763	+27.434%
2026-06-12	1.1900	1.1900	1.1900	1.1900	-13.139%	1	1,763	+21.008%
2026-06-11	1.5100	1.5100	1.3700	1.3700	-22.159%	6	1,762	+5.109%
2026-06-09	1.7600	1.7600	1.7600	1.7600	+10.000%	1	1,756	-18.182%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+18.519%	1	1,756	-10.000%
2026-06-05	1.4100	1.4100	1.3500	1.3500	+21.622%	55	1,755	+6.667%
2026-06-04	1.1100	1.1100	1.1100	1.1100	-11.905%	1	1,750	+29.730%
2026-06-03	1.2600	1.2600	1.2600	1.2600	+6.780%	1	1,749	+14.286%
2026-06-02	1.2500	1.2900	1.1800	1.1800	-11.940%	10	1,748	+22.034%
2026-06-01	1.4200	1.4300	1.3400	1.3400	0.000%	23	1,742	+7.463%
2026-05-29	1.4200	1.4200	1.3100	1.3400	-14.650%	17	1,765	+7.463%
2026-05-28	1.6500	1.6700	1.5700	1.5700	-0.633%	20	1,752	-8.280%
2026-05-27	1.6100	1.7000	1.5800	1.5800	-17.277%	19	1,750	-8.861%
2026-05-26	1.9400	1.9400	1.8700	1.9100	-22.672%	48	1,743	-24.607%
2026-05-18	2.4700	2.4700	2.4700	2.4700	+15.421%	1	1,791	-41.700%
2026-05-11	2.1400	2.1400	2.1400	2.1400	-5.727%	1	1,792	-32.710%
2026-05-08	2.2700	2.2700	2.2700	2.2700	+12.376%	1	1,791	-36.564%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-22.308%	10	1,792	-28.713%
2026-05-01	2.7800	2.7800	2.6000	2.6000	-5.797%	15	1,788	-44.615%
2026-04-28	2.7600	2.7600	2.7600	2.7600	+9.524%	1	1,788	-47.826%
2026-04-27	2.4800	2.5200	2.4800	2.5200	-17.105%	13	1,787	-42.857%
2026-04-20	3.0300	3.0400	3.0300	3.0400	+0.330%	40	1,776	-52.632%
2026-04-16	3.0500	3.0500	3.0300	3.0300	-2.258%	21	1,776	-52.475%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-6.061%	20	1,757	-53.548%
2026-04-13	3.4700	3.4700	3.3000	3.3000	-2.941%	12	1,777	-56.364%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,770	-57.647%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-2.532%	10	1,769	-62.597%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,759	-63.544%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-4.762%	500	1,758	-64.000%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+7.692%	10	1,311	-65.714%
2026-03-17	3.9000	3.9000	3.9000	3.9000	0.000%	20	1,306	-63.077%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,286	-63.077%
2026-03-13	3.8000	4.0000	3.8000	4.0000	+11.111%	15	1,284	-64.000%
2026-03-12	3.5300	3.6000	3.5300	3.6000	+16.129%	17	1,269	-60.000%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+13.139%	10	1,256	-53.548%
2026-03-05	2.7500	2.7800	2.7400	2.7400	+7.031%	17	1,247	-47.445%
2026-03-03	2.7100	2.7600	2.5400	2.5600	+6.667%	60	1,233	-43.750%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,193	-40.000%
2026-02-24	2.7500	2.7500	2.7500	2.7500	+0.733%	1	1,193	-47.636%
2026-02-23	2.7300	2.7300	2.7300	2.7300	-8.696%	3	1,192	-47.253%
2026-02-19	2.9900	2.9900	2.9800	2.9900	-2.606%	15	1,189	-51.839%
2026-02-17	3.0700	3.0700	3.0700	3.0700	+5.498%	3	1,179	-53.094%
2026-02-13	3.0500	3.0500	2.9100	2.9100	0.000%	10	1,174	-50.515%
2026-02-12	2.4900	2.9500	2.4900	2.9100	+37.915%	36	1,174	-50.515%
2026-02-11	2.1100	2.1100	2.1100	2.1100	+0.476%	1	1,142	-31.754%
2026-02-10	2.1000	2.1000	2.1000	2.1000	-1.869%	1	1,142	-31.429%
2026-02-09	2.0000	2.4600	2.0000	2.1400	+47.586%	36	1,141	-32.710%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-14.201%	10	1,135	-0.690%
2026-02-05	1.6900	1.6900	1.6900	1.6900	+7.643%	1	1,135	-14.793%
2026-02-04	1.5000	1.5700	1.5000	1.5700	-5.422%	7	1,136	-8.280%
2026-01-30	1.6600	1.6600	1.6600	1.6600	0.000%	56	1,135	-13.253%
2026-01-29	1.6600	1.6600	1.6600	1.6600	+1.840%	10	1,079	-13.253%
2026-01-26	1.5100	1.6300	1.5100	1.6300	+15.603%	31	1,079	-11.656%
2026-01-23	1.4200	1.4200	1.4100	1.4100	-6.000%	10	1,058	+2.128%
2026-01-22	1.5600	1.5600	1.5000	1.5000	-5.063%	51	1,058	-4.000%
2026-01-21	1.4600	1.6000	1.4600	1.5800	-4.819%	20	1,007	-8.861%
2026-01-20	1.7700	1.7700	1.6600	1.6600	-5.143%	12	993	-13.253%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+9.375%	2	997	-17.714%
2026-01-15	1.6600	1.6600	1.5800	1.6000	-8.046%	93	997	-10.000%
2026-01-14	1.7400	1.7400	1.7400	1.7400	-19.444%	3	1,055	-17.241%
2026-01-08	2.2500	2.2500	2.1600	2.1600	-6.087%	2	1,052	-33.333%
2026-01-07	2.0000	2.3000	2.0000	2.3000	+29.213%	52	1,054	-37.391%
2026-01-06	1.7800	1.7800	1.7800	1.7800	0.000%	1	1,003	-19.101%
2025-12-31	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,001	-19.101%
2025-12-26	1.7300	1.7600	1.7000	1.7000	-0.585%	11	1,001	-15.294%
2025-12-24	1.7100	1.7100	1.7100	1.7100	-1.156%	90	906	-15.789%
2025-12-22	1.7300	1.7300	1.7300	1.7300	-11.282%	5	906	-16.763%
2025-12-19	1.9500	1.9500	1.9500	1.9500	-3.465%	1	901	-26.154%
2025-12-18	2.0800	2.0800	1.9600	2.0200	-11.013%	14	902	-28.713%
2025-12-15	2.2200	2.2700	2.2200	2.2700	+11.823%	51	915	-36.564%
2025-12-11	2.0300	2.0300	2.0300	2.0300	-6.881%	10	929	-29.064%
2025-12-10	2.1800	2.1800	2.1800	2.1800	-2.679%	2	929	-33.945%
2025-12-04	2.2200	2.2400	2.2200	2.2400	0.000%	24	927	-35.714%
2025-11-28	2.2400	2.2400	2.2400	2.2400	-20.000%	30	907	-35.714%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-4.762%	1	877	-48.571%
2025-11-13	2.9100	2.9400	2.9100	2.9400	-1.342%	15	876	-51.020%
2025-11-12	2.9800	2.9800	2.9800	2.9800	-3.871%	3	861	-51.678%
2025-11-10	3.1000	3.1000	3.1000	3.1000	0.000%	2	858	-53.548%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-1.587%	1	856	-53.548%
2025-11-05	3.1000	3.1500	3.1000	3.1500	+1.613%	286	855	-54.286%
2025-11-04	2.5000	3.1000	2.5000	3.1000	+16.981%	89	569	-53.548%
2025-11-03	2.6200	2.7100	2.6200	2.6500	+8.163%	16	464	-45.660%
2025-10-31	2.5300	2.5300	2.4000	2.4500	-1.210%	5	464	-41.224%
2025-10-30	2.5000	2.5000	2.4800	2.4800	+29.167%	17	459	-41.935%
2025-10-29	1.8500	1.9200	1.8500	1.9200	-16.522%	26	454	-25.000%
2025-10-24	2.2900	2.3000	2.2900	2.3000	0.000%	5	428	-37.391%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-2.128%	2	423	-37.391%
2025-10-22	2.2600	2.3500	2.2600	2.3500	+5.856%	4	422	-38.723%
2025-10-21	2.1400	2.2600	2.1400	2.2200	+45.098%	5	418	-35.135%
2025-10-20	1.5600	1.5600	1.5300	1.5300	-25.000%	7	413	-5.882%
2025-10-14	2.0400	2.0400	2.0400	2.0400	+2.000%	3	406	-29.412%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-11.111%	25	403	-28.000%
2025-10-06	2.4700	2.4700	2.2500	2.2500	-10.000%	65	378	-36.000%
2025-09-29	2.5000	2.5000	2.5000	2.5000	-7.063%	2	353	-42.400%
2025-09-23	2.6900	2.6900	2.6900	2.6900	+1.509%	1	351	-46.468%
2025-09-11	2.6500	2.6500	2.6200	2.6500	-15.873%	114	351	-45.660%
2025-09-04	3.2500	3.3000	3.1500	3.1500	-3.077%	6	237	-54.286%
2025-09-03	3.2500	3.3500	3.2500	3.2500	0.000%	4	231	-55.692%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+3.175%	31	227	-55.692%
2025-08-28	3.0500	3.1500	3.0500	3.1500	-0.631%	4	196	-54.286%
2025-08-25	3.2000	3.2000	3.1700	3.1700	-0.938%	2	192	-54.574%
2025-08-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	191	-55.000%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+6.452%	1	190	-56.364%
2025-07-29	3.1000	3.1000	3.1000	3.1000	+2.990%	1	190	-53.548%
2025-07-22	2.9200	3.0100	2.8800	3.0100	-12.754%	16	190	-52.159%
2025-07-21	3.4500	3.4500	3.4500	3.4500	-8.000%	5	175	-58.261%
2025-07-18	3.7500	3.7600	3.7500	3.7500	-2.597%	63	175	-61.600%
2025-07-10	3.9000	3.9000	3.8500	3.8500	-28.037%	75	112	-62.597%
2025-06-24	5.3500	5.3500	5.3500	5.3500	+7.430%	10	37	-73.084%
2025-06-17	4.9800	4.9800	4.9800	4.9800	-6.038%	18	27	-71.084%
2025-06-11	5.3000	5.3000	5.3000	5.3000	-2.752%	1	9	-72.830%
2025-06-02	5.4500	5.4500	5.4500	5.4500	0.000%	8	8	-73.578%