Dark

CLF20260918P8
CLF Sep 18 2026 8.00 Put (CLF260918P00008000)
option OPRA

EOD

Jul 30, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	-23.077%	1	4,995	0.000%
2026-07-29	1.0600	1.0600	0.1200	0.1300	+44.444%	8	4,996	-23.077%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-35.714%	13	5,002	+11.111%
2026-07-27	0.1800	0.1800	0.1400	0.1400	+40.000%	2	5,014	-28.571%
2026-07-24	0.1000	0.1600	0.1000	0.1000	-37.500%	67	5,014	0.000%
2026-07-23	0.2400	0.2400	0.1300	0.1600	-65.217%	168	5,014	-37.500%
2026-07-22	0.4800	0.4900	0.4600	0.4600	-16.364%	8	5,001	-78.261%
2026-07-21	0.5700	0.5700	0.5200	0.5500	-6.780%	2,708	4,998	-81.818%
2026-07-20	0.5500	0.6300	0.5500	0.5900	+7.273%	2,747	5,527	-83.051%
2026-07-17	0.5300	0.5500	0.5200	0.5500	+10.000%	16	2,916	-81.818%
2026-07-16	0.4800	0.5200	0.4800	0.5000	+4.167%	37	2,900	-80.000%
2026-07-15	0.4800	0.4800	0.4800	0.4800	0.000%	3	2,907	-79.167%
2026-07-14	0.4400	0.4900	0.4400	0.4800	0.000%	102	2,907	-79.167%
2026-07-13	0.4500	0.4800	0.4400	0.4800	-18.644%	121	2,875	-79.167%
2026-07-10	0.6000	0.6100	0.5900	0.5900	-1.667%	39	2,853	-83.051%
2026-07-09	0.6000	0.6000	0.5900	0.6000	-4.762%	17	2,846	-83.333%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+26.000%	1	2,832	-84.127%
2026-07-06	0.5100	0.5100	0.4800	0.5000	-13.793%	20	2,832	-80.000%
2026-07-02	0.5000	0.5800	0.4600	0.5800	-3.333%	63	2,849	-82.759%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-1.639%	10	2,849	-83.333%
2026-06-30	0.6200	0.6200	0.5800	0.6100	+1.667%	34	2,849	-83.607%
2026-06-29	0.4900	0.6200	0.4900	0.6000	+15.385%	50	2,815	-83.333%
2026-06-26	0.5100	0.5200	0.4600	0.5200	+44.444%	78	2,768	-80.769%
2026-06-25	0.3700	0.3700	0.3600	0.3600	-10.000%	13	2,741	-72.222%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+33.333%	5	2,735	-75.000%
2026-06-23	0.3300	0.3500	0.3000	0.3000	+15.385%	67	2,730	-66.667%
2026-06-22	0.2500	0.2600	0.2500	0.2600	+13.043%	4	2,667	-61.538%
2026-06-18	0.2000	0.2300	0.2000	0.2300	+27.778%	5	2,667	-56.522%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,667	-44.444%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-40.625%	1	2,667	-47.368%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,667	-68.750%
2026-06-08	0.2700	0.3000	0.2700	0.3000	+25.000%	2	2,667	-66.667%
2026-06-04	0.1500	0.2400	0.1500	0.2400	0.000%	4	2,666	-58.333%
2026-06-03	0.2500	0.2500	0.2400	0.2400	0.000%	3	2,663	-58.333%
2026-06-02	0.2900	0.2900	0.2400	0.2400	-41.463%	29	2,664	-58.333%
2026-06-01	0.3100	0.4100	0.3100	0.4100	+51.852%	7	2,658	-75.610%
2026-05-29	0.2700	0.2700	0.2700	0.2700	-10.000%	10	2,665	-62.963%
2026-05-27	0.3200	0.3600	0.3000	0.3000	-21.053%	5	2,655	-66.667%
2026-05-26	0.3800	0.3800	0.3800	0.3800	-33.333%	2	2,658	-73.684%
2026-05-19	0.5800	0.5800	0.5700	0.5700	0.000%	2	2,659	-82.456%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+5.556%	1	2,659	-82.456%
2026-05-15	0.5400	0.5400	0.5400	0.5400	+8.000%	1	2,659	-81.481%
2026-05-13	0.4700	0.5000	0.4700	0.5000	+4.167%	3	2,659	-80.000%
2026-05-12	0.4800	0.4800	0.4800	0.4800	+4.348%	2	2,662	-79.167%
2026-05-11	0.4600	0.4600	0.4500	0.4600	-6.122%	4	2,662	-78.261%
2026-05-08	0.4900	0.4900	0.4900	0.4900	+6.522%	6	2,661	-79.592%
2026-05-06	0.4800	0.4800	0.4600	0.4600	-19.298%	11	2,655	-78.261%
2026-05-04	0.5700	0.5700	0.5700	0.5700	-3.390%	1	2,665	-82.456%
2026-05-01	0.6600	0.6600	0.5900	0.5900	-10.606%	196	2,470	-83.051%
2026-04-29	0.6600	0.6600	0.6600	0.6600	+10.000%	2	2,470	-84.848%
2026-04-27	0.5500	0.6000	0.5500	0.6000	-18.919%	201	2,472	-83.333%
2026-04-24	0.7900	0.7900	0.7100	0.7400	-12.941%	8	2,554	-86.486%
2026-04-22	0.8700	0.8700	0.8500	0.8500	-2.299%	51	2,555	-88.235%
2026-04-21	0.7400	0.8700	0.7400	0.8700	+14.474%	35	2,469	-88.506%
2026-04-20	0.7600	0.7600	0.7600	0.7600	+2.703%	43	2,469	-86.842%
2026-04-17	0.7600	0.9100	0.7300	0.7400	-8.642%	126	2,469	-86.486%
2026-04-16	0.8300	0.8300	0.7600	0.8100	-6.897%	110	2,420	-87.654%
2026-04-14	0.7100	0.8700	0.7100	0.8700	-12.121%	20	2,487	-88.506%
2026-04-13	0.9500	0.9900	0.9300	0.9900	0.000%	121	2,467	-89.899%
2026-04-10	0.9600	0.9900	0.9600	0.9900	-4.808%	58	2,406	-89.899%
2026-04-09	1.0700	1.0700	1.0400	1.0400	-2.804%	2	2,429	-90.385%
2026-04-08	1.0200	1.0700	1.0200	1.0700	-20.149%	151	2,429	-90.654%
2026-04-02	1.4400	1.4400	1.3400	1.3400	+1.515%	43	2,531	-92.537%
2026-04-01	1.3300	1.3300	1.2900	1.3200	-2.222%	70	2,531	-92.424%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-2.174%	2	2,464	-92.593%
2026-03-30	1.3500	1.3800	1.3500	1.3800	-2.817%	2	2,463	-92.754%
2026-03-27	1.3100	1.4200	1.3100	1.4200	+6.767%	186	2,461	-92.958%
2026-03-26	1.3300	1.3500	1.3300	1.3300	-6.338%	104	2,277	-92.481%
2026-03-24	1.3800	1.4400	1.3800	1.4200	-2.069%	4	2,173	-92.958%
2026-03-23	1.4800	1.5200	1.4500	1.4500	-3.333%	1,408	2,173	-93.103%
2026-03-20	1.5100	1.5100	1.4900	1.5000	0.000%	131	765	-93.333%
2026-03-19	1.5000	1.5200	1.4700	1.5000	+3.448%	30	744	-93.333%
2026-03-18	1.3500	1.4500	1.3400	1.4500	+9.848%	124	715	-93.103%
2026-03-17	1.2100	1.3200	1.2100	1.3200	+0.763%	41	701	-92.424%
2026-03-16	1.2900	1.3100	1.2900	1.3100	-0.758%	47	664	-92.366%
2026-03-13	1.1900	1.3200	1.1900	1.3200	+16.814%	150	617	-92.424%
2026-03-12	1.1300	1.1300	1.1300	1.1300	+7.619%	10	467	-91.150%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-8.696%	5	457	-90.476%
2026-03-09	1.0100	1.1500	1.0100	1.1500	+15.000%	179	452	-91.304%
2026-03-06	0.9900	1.0100	0.9700	1.0000	+33.333%	35	356	-90.000%
2026-03-04	0.7200	0.7500	0.7200	0.7500	-2.597%	88	322	-86.667%
2026-03-03	0.7700	0.7700	0.7700	0.7700	-3.750%	25	304	-87.013%
2026-02-27	0.8000	0.8000	0.8000	0.8000	+2.564%	5	279	-87.500%
2026-02-26	0.7800	0.7800	0.7800	0.7800	-1.266%	1	274	-87.179%
2026-02-24	0.8000	0.8000	0.7900	0.7900	0.000%	21	274	-87.342%
2026-02-23	0.7900	0.7900	0.7900	0.7900	-12.222%	30	253	-87.342%
2026-02-19	0.8900	0.9000	0.8900	0.9000	0.000%	223	223	-88.889%