Dark

CLF20260918P15
CLF Sep 18 2026 15.00 Put (CLF260918P00015000)
option OPRA

EOD

Jul 30, 2026

3.50+6.061%(+0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.5000	3.5000	3.5000	3.5000	+6.061%	16	4,863	0.000%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-1.493%	100	4,872	+6.061%
2026-07-24	3.5200	3.5200	3.3500	3.3500	-36.553%	18	4,937	+4.478%
2026-07-15	5.4500	5.4500	5.2800	5.2800	-2.403%	18	4,929	-33.712%
2026-07-13	5.4100	5.4100	5.4100	5.4100	-5.088%	3	4,917	-35.305%
2026-06-29	5.6000	5.7000	5.6000	5.7000	+8.571%	5	4,917	-38.596%
2026-06-26	4.9000	5.3000	4.9000	5.2500	+14.130%	107	4,918	-33.333%
2026-06-25	4.5400	4.6000	4.5400	4.6000	+10.843%	28	4,838	-23.913%
2026-06-23	4.0500	4.1500	4.0500	4.1500	+22.419%	8	4,819	-15.663%
2026-06-18	3.3900	3.3900	3.3900	3.3900	+11.148%	20	4,796	+3.245%
2026-06-17	3.0500	3.0500	3.0500	3.0500	+11.314%	4	4,796	+14.754%
2026-06-12	2.7500	2.7500	2.7400	2.7400	-18.209%	16	4,796	+27.737%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-5.634%	7	4,790	+4.478%
2026-06-10	3.3000	3.5500	3.3000	3.5500	+35.496%	27	4,783	-1.408%
2026-06-04	2.6200	2.6200	2.6200	2.6200	-5.072%	1	4,757	+33.588%
2026-06-03	2.7600	2.7600	2.7600	2.7600	+6.154%	6	4,757	+26.812%
2026-06-02	3.0500	3.0500	2.6000	2.6000	-14.191%	43	4,757	+34.615%
2026-05-29	2.8900	3.0500	2.8900	3.0300	-3.810%	40	4,766	+15.512%
2026-05-28	3.2500	3.2500	3.1500	3.1500	-12.500%	22	4,767	+11.111%
2026-05-27	3.7500	3.7500	3.3500	3.6000	-9.320%	37	4,786	-2.778%
2026-05-26	3.9700	3.9700	3.9700	3.9700	-12.168%	10	4,799	-11.839%
2026-05-13	4.5200	4.5200	4.5200	4.5200	-4.641%	3	4,809	-22.566%
2026-05-07	4.7400	4.7400	4.7400	4.7400	+10.490%	3	4,810	-26.160%
2026-05-06	4.4300	4.4300	4.2900	4.2900	-22.142%	15	4,808	-18.415%
2026-04-24	5.5000	5.5100	5.5000	5.5100	+1.101%	70	4,808	-36.479%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-23.131%	30	4,853	-35.780%
2026-03-19	7.0900	7.0900	7.0900	7.0900	+7.424%	20	4,868	-50.635%
2026-03-16	6.6000	6.6000	6.6000	6.6000	+14.783%	1	4,848	-46.970%
2026-03-10	5.7500	5.7500	5.7500	5.7500	-4.643%	5	4,848	-39.130%
2026-03-09	6.0300	6.0300	6.0300	6.0300	+9.636%	1	4,843	-41.957%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+69.231%	5	4,844	-36.364%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+8.333%	5	4,849	+7.692%
2026-02-04	3.0500	3.0500	3.0000	3.0000	-9.639%	3	4,844	+16.667%
2026-02-02	3.2000	3.3200	3.2000	3.3200	+7.792%	3,248	4,846	+5.422%
2026-01-29	3.1000	3.1000	3.0800	3.0800	+0.984%	4	2,028	+13.636%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+15.094%	3	2,027	+14.754%
2026-01-26	2.6500	2.6500	2.6500	2.6500	-7.018%	1	2,030	+32.075%
2026-01-23	2.8400	2.8500	2.8400	2.8500	-4.040%	3	2,029	+22.807%
2026-01-22	2.6000	2.9700	2.6000	2.9700	-1.000%	253	2,026	+17.845%
2026-01-21	2.9300	3.0000	2.9300	3.0000	-9.091%	3	1,776	+16.667%
2026-01-20	3.3000	3.3500	3.3000	3.3000	+1.538%	16	1,773	+6.061%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-9.722%	5	1,773	+7.692%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+5.882%	70	1,773	-2.778%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+3.030%	3	1,703	+2.941%
2026-01-05	3.2500	3.3000	3.2500	3.3000	-4.348%	100	1,643	+6.061%
2026-01-02	3.4000	3.4500	3.4000	3.4500	+2.071%	22	1,643	+1.449%
2025-12-30	3.3800	3.3800	3.3800	3.3800	+4.000%	20	1,634	+3.550%
2025-12-24	3.2500	3.2500	3.2500	3.2500	+1.562%	45	1,569	+7.692%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,569	+9.375%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-11.842%	22	1,548	+4.478%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-27.203%	2	1,548	-7.895%
2025-11-05	5.2200	5.2200	5.2200	5.2200	+1.359%	1	1,548	-32.950%
2025-11-04	5.1500	5.1500	5.1500	5.1500	+21.176%	1	1,548	-32.039%
2025-10-30	4.2500	4.2500	4.2500	4.2500	+14.865%	2	1,548	-17.647%
2025-10-27	3.7500	3.8000	3.7000	3.7000	-8.642%	37	1,523	-5.405%
2025-10-22	4.0000	4.0500	4.0000	4.0500	+3.846%	10	1,523	-13.580%
2025-10-21	3.1000	3.9000	3.1000	3.9000	+30.000%	200	1,513	-10.256%
2025-10-20	3.0000	3.0600	2.6800	3.0000	-16.667%	520	1,316	+16.667%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+5.882%	10	827	-2.778%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-8.108%	1	827	+2.941%
2025-10-08	3.7500	3.7500	3.6500	3.7000	-7.500%	34	826	-5.405%
2025-10-06	4.1000	4.1000	4.0000	4.0000	+2.564%	12	821	-12.500%
2025-10-03	4.0000	4.0500	3.9000	3.9000	-2.500%	8	809	-10.256%
2025-09-29	4.3000	4.3000	4.0000	4.0000	-10.112%	6	801	-12.500%
2025-09-25	4.6000	4.6000	4.4500	4.4500	-2.198%	3	797	-21.348%
2025-09-24	4.6000	4.6000	4.5500	4.5500	-3.191%	5	794	-23.077%
2025-09-23	4.4000	4.7000	4.4000	4.7000	+1.075%	8	789	-25.532%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+2.198%	21	781	-24.731%
2025-09-19	4.6500	4.6500	4.5500	4.5500	-2.151%	11	760	-23.077%
2025-09-18	4.6500	4.7000	4.6500	4.6500	0.000%	87	749	-24.731%
2025-09-17	4.6500	4.6500	4.6000	4.6500	+2.198%	16	682	-24.731%
2025-09-16	4.6000	4.6000	4.5500	4.5500	+3.409%	6	666	-23.077%
2025-09-15	4.5000	4.5000	4.4000	4.4000	-2.222%	54	660	-20.455%
2025-09-12	4.5500	4.5500	4.5000	4.5000	-13.462%	2	606	-22.222%
2025-08-29	5.1000	5.2000	5.1000	5.2000	+1.961%	4	600	-32.692%
2025-08-27	5.1000	5.1000	5.1000	5.1000	-15.702%	1	600	-31.373%
2025-08-11	6.0500	6.0500	6.0500	6.0500	+0.833%	3	599	-42.149%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+14.286%	15	599	-41.667%
2025-07-30	5.2500	5.2500	5.2500	5.2500	-0.943%	5	599	-33.333%
2025-07-29	5.3000	5.3000	5.3000	5.3000	+4.950%	57	594	-33.962%
2025-07-25	5.0500	5.0500	5.0500	5.0500	+5.208%	300	537	-30.693%
2025-07-23	4.8000	4.8000	4.8000	4.8000	+1.053%	208	237	-27.083%
2025-07-22	4.7500	4.7500	4.7500	4.7500	-29.734%	19	29	-26.316%
2025-07-02	6.7600	6.7600	6.7600	6.7600	-14.430%	10	11	-48.225%
2025-06-11	7.9000	7.9000	7.9000	7.9000	+5.333%	1	1	-55.696%
2025-06-10	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-53.333%