Dark

CLF20260918P7
CLF Sep 18 2026 7.00 Put (CLF260918P00007000)
option OPRA

EOD

Jul 30, 2026

0.05000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	5	11,044	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	4	11,044	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	11	11,044	0.000%
2026-07-27	0.0800	0.0900	0.0300	0.0500	-68.750%	14	11,043	0.000%
2026-07-24	0.0600	0.1600	0.0600	0.1600	+128.571%	38	11,042	-68.750%
2026-07-23	0.1100	0.1100	0.0700	0.0700	-69.565%	150	11,063	-28.571%
2026-07-22	0.2700	0.2700	0.2300	0.2300	-11.538%	5	11,129	-78.261%
2026-07-21	0.2700	0.2700	0.2600	0.2600	-16.129%	1,001	11,127	-80.769%
2026-07-20	0.3000	0.3100	0.2900	0.3100	+24.000%	1,095	11,675	-83.871%
2026-07-16	0.2400	0.2500	0.2400	0.2500	0.000%	4	10,628	-80.000%
2026-07-15	0.2300	0.2500	0.2300	0.2500	+4.167%	25	10,627	-80.000%
2026-07-14	0.2300	0.2400	0.2300	0.2400	0.000%	11	10,641	-79.167%
2026-07-13	0.2600	0.2600	0.2300	0.2400	-22.581%	20	10,641	-79.167%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-3.125%	16	10,656	-83.871%
2026-07-09	0.3200	0.3200	0.3200	0.3200	0.000%	4	10,645	-84.375%
2026-07-08	0.3200	0.3200	0.3200	0.3200	+23.077%	2	10,645	-84.375%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-10.345%	20	10,645	-80.769%
2026-07-02	0.2900	0.2900	0.2900	0.2900	-9.375%	1	10,645	-82.759%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-3.030%	1	10,645	-84.375%
2026-06-30	0.3300	0.3300	0.3300	0.3300	+3.125%	11	10,645	-84.848%
2026-06-29	0.3100	0.3200	0.3100	0.3200	+18.519%	4	10,655	-84.375%
2026-06-26	0.2400	0.2700	0.2400	0.2700	+17.391%	9	10,655	-81.481%
2026-06-24	0.2300	0.2300	0.2300	0.2300	+91.667%	2	10,656	-78.261%
2026-06-18	0.1200	0.1200	0.1200	0.1200	+20.000%	1	10,656	-58.333%
2026-06-16	0.1000	0.1000	0.0900	0.1000	0.000%	25	10,656	-50.000%
2026-06-15	0.1500	0.1800	0.1000	0.1000	-16.667%	23	10,647	-50.000%
2026-06-12	0.1300	0.1300	0.1200	0.1200	-20.000%	5	10,640	-58.333%
2026-06-11	0.1700	0.1700	0.1500	0.1500	+15.385%	7	10,637	-66.667%
2026-06-04	0.1500	0.1500	0.1300	0.1300	-27.778%	3	10,637	-61.538%
2026-06-01	0.1800	0.1800	0.1800	0.1800	-21.739%	1	10,636	-72.222%
2026-05-29	0.1900	0.2300	0.1900	0.2300	+15.000%	8	10,635	-78.261%
2026-05-27	0.1900	0.2000	0.1900	0.2000	-25.926%	2	10,638	-75.000%
2026-05-26	0.1600	0.2700	0.1600	0.2700	-25.000%	51	10,638	-81.481%
2026-05-19	0.3600	0.3600	0.3600	0.3600	+24.138%	2	10,638	-86.111%
2026-05-18	0.2900	0.2900	0.2900	0.2900	-14.706%	2	10,638	-82.759%
2026-05-15	0.3400	0.3400	0.3400	0.3400	+17.241%	1	10,638	-85.294%
2026-05-14	0.2900	0.2900	0.2900	0.2900	-17.143%	1	10,638	-82.759%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+40.000%	1	10,639	-85.714%
2026-05-11	0.2900	0.2900	0.2500	0.2500	-3.846%	4	10,639	-80.000%
2026-05-06	0.2800	0.2900	0.2600	0.2600	-18.750%	69	10,639	-80.769%
2026-05-05	0.3200	0.3200	0.3200	0.3200	-13.514%	73	10,611	-84.375%
2026-05-04	0.3700	0.3700	0.3600	0.3700	+2.778%	6	10,542	-86.486%
2026-05-01	0.3600	0.3600	0.3600	0.3600	-16.279%	1	10,540	-86.111%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+13.158%	1	10,540	-88.372%
2026-04-27	0.3500	0.4200	0.3500	0.3800	-15.556%	27	10,539	-86.842%
2026-04-24	0.5200	0.5200	0.4500	0.4500	-10.000%	12	10,537	-88.889%
2026-04-23	0.5000	0.5000	0.4800	0.5000	+2.041%	18	10,529	-90.000%
2026-04-22	0.4900	0.4900	0.4900	0.4900	-5.769%	1	10,529	-89.796%
2026-04-21	0.4800	0.5400	0.4800	0.5200	+15.556%	5	10,531	-90.385%
2026-04-20	0.5200	0.5200	0.4500	0.4500	-4.255%	3	10,531	-88.889%
2026-04-17	0.4900	0.5100	0.4700	0.4700	-14.545%	1,012	10,532	-89.362%
2026-04-15	0.5500	0.5600	0.5500	0.5500	-5.172%	2,026	10,532	-90.909%
2026-04-14	0.5300	0.5800	0.5300	0.5800	+1.754%	51	10,572	-91.379%
2026-04-13	0.6100	0.6100	0.5700	0.5700	-9.524%	96	10,572	-91.228%
2026-04-10	0.6100	0.6400	0.6100	0.6300	0.000%	43	10,556	-92.063%
2026-04-09	0.6500	0.6700	0.6300	0.6300	-10.000%	37	10,556	-92.063%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-18.605%	24	10,553	-92.857%
2026-04-06	0.8600	0.8600	0.8300	0.8600	-6.522%	4	10,554	-94.186%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-2.128%	1	10,553	-94.565%
2026-04-01	0.8800	0.9400	0.8700	0.9400	-7.843%	10,998	10,553	-94.681%
2026-03-27	0.9200	1.0200	0.9200	1.0200	+17.241%	26	716	-95.098%
2026-03-26	0.8500	0.8700	0.8500	0.8700	-1.136%	2	692	-94.253%
2026-03-24	0.8800	0.8800	0.8800	0.8800	-13.725%	10	691	-94.318%
2026-03-20	1.0200	1.0200	1.0200	1.0200	+13.333%	1	686	-95.098%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+4.651%	2	686	-94.444%
2026-03-17	0.8300	0.8600	0.8300	0.8600	+4.878%	2	686	-94.186%
2026-03-16	0.8200	0.8200	0.8200	0.8200	+3.797%	7	685	-93.902%
2026-03-13	0.7900	0.7900	0.7900	0.7900	+2.597%	1	685	-93.671%
2026-03-12	0.7700	0.7700	0.7600	0.7700	+2.667%	103	685	-93.506%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+10.294%	30	686	-93.333%
2026-03-06	0.5500	0.6800	0.5500	0.6800	+36.000%	8	686	-92.647%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+8.696%	10	682	-90.000%
2026-03-02	0.4500	0.4600	0.4500	0.4600	-13.208%	11	682	-89.130%
2026-02-27	0.5300	0.5300	0.5300	0.5300	+3.922%	20	691	-90.566%
2026-02-24	0.5100	0.5100	0.5100	0.5100	-16.393%	1	691	-90.196%
2026-02-20	0.6100	0.6100	0.6100	0.6100	+7.018%	5	690	-91.803%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-13.636%	2	685	-91.228%
2026-02-13	0.6500	0.6600	0.6500	0.6600	+15.789%	11	687	-92.424%
2026-02-12	0.5700	0.6300	0.5700	0.5700	+54.054%	20	687	-91.228%
2026-02-10	0.4400	0.4400	0.3700	0.3700	-11.905%	6	670	-86.486%
2026-02-09	0.4000	0.4500	0.3900	0.4200	+40.000%	34	671	-88.095%
2026-02-06	0.3200	0.3200	0.3000	0.3000	0.000%	26	671	-83.333%
2026-02-05	0.3300	0.3300	0.3000	0.3000	-14.286%	3	646	-83.333%
2026-02-03	0.3500	0.3500	0.3500	0.3500	-2.778%	2	646	-85.714%
2026-01-29	0.3000	0.3600	0.3000	0.3600	-14.286%	4	644	-86.111%
2026-01-28	0.2900	0.4200	0.2900	0.4200	+40.000%	6	643	-88.095%
2026-01-27	0.3500	0.3600	0.3000	0.3000	-3.226%	11	643	-83.333%
2026-01-26	0.2700	0.3100	0.2700	0.3100	+24.000%	3	643	-83.871%
2026-01-23	0.2800	0.3000	0.2500	0.2500	-21.875%	7	643	-80.000%
2026-01-21	0.3200	0.3200	0.3200	0.3200	-8.571%	1	639	-84.375%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-7.895%	2	639	-85.714%
2026-01-13	0.4100	0.4200	0.3800	0.3800	+11.765%	8	639	-86.842%
2026-01-09	0.3400	0.3400	0.3400	0.3400	-24.444%	2	638	-85.294%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+18.421%	5	638	-88.889%
2025-12-30	0.4200	0.4200	0.3800	0.3800	+5.556%	3	633	-86.842%
2025-12-26	0.3800	0.3900	0.3600	0.3600	-10.000%	8	633	-86.111%
2025-12-22	0.4000	0.4000	0.4000	0.4000	-13.043%	2	632	-87.500%
2025-12-18	0.4600	0.4600	0.4600	0.4600	+6.977%	3	632	-89.130%
2025-12-12	0.4300	0.4300	0.4300	0.4300	-12.245%	1	632	-88.372%
2025-12-11	0.5000	0.5000	0.4700	0.4900	-10.909%	150	633	-89.796%
2025-12-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	634	-90.909%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	633	-90.000%
2025-11-26	0.5500	0.5500	0.5500	0.5500	-15.385%	1	633	-90.909%
2025-11-24	0.6300	0.6500	0.6300	0.6500	-10.959%	4	635	-92.308%
2025-11-17	0.7300	0.7300	0.7300	0.7300	-8.750%	35	632	-93.151%
2025-11-13	0.7600	0.8000	0.7600	0.8000	+3.896%	20	632	-93.750%
2025-11-11	0.7700	0.7700	0.7700	0.7700	-3.750%	1	632	-93.506%
2025-11-05	0.8000	0.8000	0.8000	0.8000	+21.212%	3	632	-93.750%
2025-11-03	0.6500	0.6600	0.6500	0.6600	+46.667%	2	628	-92.424%
2025-10-28	0.4500	0.4500	0.4500	0.4500	-18.182%	2	628	-88.889%
2025-10-24	0.5500	0.5500	0.5500	0.5500	-8.333%	4	626	-90.909%
2025-10-22	0.5000	0.6000	0.5000	0.6000	+15.385%	21	622	-91.667%
2025-10-21	0.5200	0.5200	0.5200	0.5200	+40.541%	25	602	-90.385%
2025-10-20	0.3700	0.3700	0.3700	0.3700	-21.277%	30	602	-86.486%
2025-10-15	0.4900	0.4900	0.4700	0.4700	+6.818%	2	602	-89.362%
2025-10-09	0.4400	0.4400	0.4400	0.4400	-20.000%	14	602	-88.636%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+1.852%	2	602	-90.909%
2025-10-03	0.5400	0.5400	0.5400	0.5400	+8.000%	1	602	-90.741%
2025-10-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	602	-90.000%
2025-09-30	0.5800	0.5800	0.5800	0.5800	+9.434%	5	601	-91.379%
2025-09-29	0.6000	0.6000	0.5300	0.5300	-8.621%	6	601	-90.566%
2025-09-26	0.5800	0.5800	0.5800	0.5800	0.000%	2	599	-91.379%
2025-09-25	0.5800	0.5800	0.5800	0.5800	-9.375%	2	599	-91.379%
2025-09-24	0.6400	0.6400	0.6400	0.6400	+1.587%	2	599	-92.188%
2025-09-22	0.6800	0.6800	0.6300	0.6300	+1.613%	19	600	-92.063%
2025-09-19	0.6200	0.6200	0.6200	0.6200	-1.587%	1	600	-91.935%
2025-09-15	0.6100	0.6300	0.6100	0.6300	-4.545%	40	600	-92.063%
2025-09-12	0.6600	0.6600	0.6600	0.6600	+3.125%	1	570	-92.424%
2025-09-11	0.6400	0.6400	0.6400	0.6400	-7.246%	2	570	-92.188%
2025-09-10	0.7000	0.7000	0.6900	0.6900	-8.000%	2	569	-92.754%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+5.634%	2	568	-93.333%
2025-09-05	0.7200	0.7200	0.7100	0.7100	-8.974%	148	569	-92.958%
2025-09-04	0.8500	0.8500	0.7800	0.7800	-17.021%	68	637	-93.590%
2025-09-03	0.9500	0.9500	0.9400	0.9400	+11.905%	2	580	-94.681%
2025-09-02	0.8300	0.8400	0.8300	0.8400	+5.000%	2	580	-94.048%
2025-08-29	0.8000	0.8000	0.8000	0.8000	0.000%	3	576	-93.750%
2025-08-28	0.7900	0.8000	0.7900	0.8000	-5.882%	110	576	-93.750%
2025-08-22	0.8500	0.8500	0.8500	0.8500	-4.494%	2	466	-94.118%
2025-08-14	0.8900	0.8900	0.8900	0.8900	+2.299%	2	466	-94.382%
2025-08-13	0.8700	0.8700	0.8700	0.8700	-17.143%	1	466	-94.253%
2025-08-06	1.0500	1.0500	1.0500	1.0500	+2.941%	5	465	-95.238%
2025-08-05	0.9700	1.0200	0.9700	1.0200	+3.030%	2	465	-95.098%
2025-08-04	0.9700	0.9900	0.9700	0.9900	+12.500%	51	466	-94.949%
2025-07-31	0.8700	0.8800	0.8700	0.8800	-1.124%	96	415	-94.318%
2025-07-29	0.8600	0.8900	0.8600	0.8900	+7.229%	144	365	-94.382%
2025-07-25	0.8400	0.8400	0.7900	0.8300	-4.598%	4	229	-93.976%
2025-07-24	1.0000	1.0000	0.8600	0.8700	+10.127%	17	229	-94.253%
2025-07-22	0.7900	0.7900	0.7900	0.7900	-15.054%	5	229	-93.671%
2025-07-21	0.8600	0.9300	0.8600	0.9300	-15.455%	26	228	-94.624%
2025-07-10	1.1500	1.1500	0.7600	1.1000	-16.031%	66	228	-95.455%
2025-07-09	1.3000	1.3100	1.3000	1.3100	-2.239%	7	212	-96.183%
2025-07-08	1.3400	1.3500	1.3300	1.3400	-0.741%	176	212	-96.269%
2025-07-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	67	-96.296%
2025-07-02	1.2000	1.2000	1.2000	1.2000	-37.824%	1	67	-95.833%
2025-06-23	1.9500	1.9500	1.9300	1.9300	+12.865%	35	66	-97.409%
2025-06-18	1.7100	1.7100	1.7100	1.7100	-3.390%	3	35	-97.076%
2025-06-11	1.7700	1.7700	1.7700	1.7700	+5.357%	1	35	-97.175%
2025-06-09	1.6800	1.6800	1.6800	1.6800	+19.149%	1	34	-97.024%
2025-06-03	1.8100	1.8200	1.4100	1.4100	-27.692%	20	34	-96.454%
2025-06-02	1.9500	1.9500	1.9500	1.9500	-19.753%	2	14	-97.436%
2025-05-30	2.4300	2.4300	2.4200	2.4300	+3.404%	10	12	-97.942%
2025-05-29	2.2300	2.3500	2.2300	2.3500	0.000%	7	7	-97.872%