Dark

CLF20260918P9
CLF Sep 18 2026 9.00 Put (CLF260918P00009000)
option OPRA

EOD

Aug 3, 2026

0.2300+4.545%(+0.0100)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2600	0.2700	0.2300	0.2300	+4.545%	44	1,839	0.000%
2026-07-31	0.1900	0.2200	0.1900	0.2200	+4.762%	7	1,865	+4.545%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-19.231%	2	1,858	+9.524%
2026-07-29	1.1700	1.1700	0.2600	0.2600	+36.842%	3	1,858	-11.538%
2026-07-28	0.1900	0.1900	0.1600	0.1900	-17.391%	31	1,858	+21.053%
2026-07-27	0.2900	0.2900	0.1900	0.2300	-4.167%	65	1,875	0.000%
2026-07-24	0.3000	0.3000	0.1900	0.2400	-27.273%	409	1,869	-4.167%
2026-07-23	0.4300	0.4300	0.2900	0.3300	-61.628%	84	1,666	-30.303%
2026-07-22	0.8700	0.8800	0.8500	0.8600	-10.417%	15	1,675	-73.256%
2026-07-21	1.0100	1.0100	0.9500	0.9600	-14.286%	37	1,672	-76.042%
2026-07-20	1.0100	1.1200	1.0100	1.1200	+20.430%	508	1,641	-79.464%
2026-07-17	0.9700	1.0100	0.9300	0.9300	+3.333%	42	1,142	-75.269%
2026-07-16	0.8200	0.9100	0.8200	0.9000	+13.924%	146	1,100	-74.444%
2026-07-15	0.8500	0.8700	0.7900	0.7900	+2.597%	22	977	-70.886%
2026-07-14	0.7400	0.7700	0.7400	0.7700	-13.483%	9	975	-70.130%
2026-07-13	0.8200	0.8900	0.8200	0.8900	-12.745%	136	976	-74.157%
2026-07-10	0.9700	1.0400	0.9700	1.0200	0.000%	21	875	-77.451%
2026-07-09	1.0200	1.0500	1.0000	1.0200	-1.923%	125	861	-77.451%
2026-07-08	1.0500	1.0500	1.0400	1.0400	-0.952%	6	859	-77.885%
2026-07-07	0.9900	1.0800	0.9900	1.0500	+17.978%	61	853	-78.095%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-8.247%	41	792	-74.157%
2026-07-02	0.9000	0.9700	0.8900	0.9700	-3.960%	15	777	-76.289%
2026-07-01	1.0800	1.0800	1.0100	1.0100	-4.717%	14	777	-77.228%
2026-06-30	1.1000	1.1000	1.0100	1.0600	+0.952%	17	773	-78.302%
2026-06-29	0.9500	1.0500	0.9500	1.0500	+20.690%	119	768	-78.095%
2026-06-26	0.7500	0.8700	0.7500	0.8700	+38.095%	39	753	-73.563%
2026-06-25	0.7000	0.7000	0.6300	0.6300	-3.077%	12	716	-63.492%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+16.071%	10	716	-64.615%
2026-06-23	0.5400	0.5900	0.5000	0.5600	+40.000%	32	706	-58.929%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+33.333%	33	672	-42.500%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-44.444%	3	672	-23.333%
2026-06-09	0.5400	0.5400	0.5400	0.5400	+14.894%	3	675	-57.407%
2026-06-08	0.4700	0.4700	0.4700	0.4700	+11.905%	25	678	-51.064%
2026-06-05	0.4000	0.4500	0.4000	0.4200	+27.273%	38	658	-45.238%
2026-06-04	0.3200	0.3400	0.3200	0.3300	-15.385%	4	630	-30.303%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-27.778%	1	629	-41.026%
2026-05-28	0.6300	0.6300	0.5000	0.5400	-14.286%	70	630	-57.407%
2026-05-26	0.6200	0.6300	0.5900	0.6300	-11.268%	142	640	-63.492%
2026-05-22	0.7200	0.7200	0.7100	0.7100	-22.826%	2	574	-67.606%
2026-05-15	0.9000	0.9200	0.9000	0.9200	+22.667%	23	574	-75.000%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-7.407%	5	552	-69.333%
2026-05-12	0.7600	0.8100	0.7400	0.8100	+2.532%	43	517	-71.605%
2026-05-08	0.7800	0.7900	0.7800	0.7900	-13.187%	32	517	-70.886%
2026-05-07	0.9100	0.9100	0.9100	0.9100	+22.973%	6	502	-74.725%
2026-05-06	0.7700	0.7700	0.7100	0.7400	-15.909%	46	496	-68.919%
2026-05-05	0.9000	0.9000	0.8800	0.8800	-5.376%	30	492	-73.864%
2026-05-04	0.9000	0.9500	0.9000	0.9300	-13.084%	10	505	-75.269%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+1.905%	5	501	-78.505%
2026-04-29	1.0500	1.0500	1.0500	1.0500	+1.942%	1	506	-78.095%
2026-04-28	1.0200	1.1700	0.9500	1.0300	+13.187%	23	505	-77.670%
2026-04-27	0.8000	0.9100	0.8000	0.9100	-30.000%	10	494	-74.725%
2026-04-23	1.2200	1.3000	1.2200	1.3000	-5.109%	52	486	-82.308%
2026-04-22	1.3400	1.3700	1.3400	1.3700	+6.202%	4	438	-83.212%
2026-04-21	1.3000	1.3000	1.2900	1.2900	+11.207%	6	432	-82.171%
2026-04-20	1.3000	1.3000	1.1600	1.1600	-1.695%	47	432	-80.172%
2026-04-17	1.1800	1.1800	1.1800	1.1800	-0.840%	2	446	-80.508%
2026-04-16	1.1800	1.2100	1.1800	1.1900	-7.031%	29	448	-80.672%
2026-04-15	1.2800	1.2800	1.2800	1.2800	-1.538%	14	419	-82.031%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-1.515%	10	416	-82.308%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-7.692%	5	426	-82.576%
2026-04-09	1.5000	1.5000	1.4200	1.4300	-6.536%	24	421	-83.916%
2026-04-08	1.5400	1.5400	1.4900	1.5300	-16.393%	30	397	-84.967%
2026-04-06	1.7400	1.8300	1.7400	1.8300	-5.181%	5	399	-87.432%
2026-04-02	1.9300	1.9300	1.9300	1.9300	+4.324%	10	387	-88.083%
2026-04-01	1.8400	1.8500	1.8300	1.8500	-6.566%	77	387	-87.568%
2026-03-30	1.9400	1.9800	1.9400	1.9800	-2.941%	4	310	-88.384%
2026-03-27	1.9400	2.0400	1.9400	2.0400	+9.091%	36	306	-88.725%
2026-03-26	1.8900	1.9000	1.8500	1.8700	-2.094%	49	270	-87.701%
2026-03-25	2.0200	2.0200	1.9100	1.9100	-5.911%	4	222	-87.958%
2026-03-23	2.0900	2.0900	2.0300	2.0300	-3.333%	2	218	-88.670%
2026-03-20	2.0900	2.1000	2.0900	2.1000	+1.449%	17	216	-89.048%
2026-03-19	2.1200	2.1200	2.0700	2.0700	+5.612%	2	199	-88.889%
2026-03-18	1.9400	1.9600	1.9300	1.9600	+5.946%	18	198	-88.265%
2026-03-16	1.8300	1.8600	1.8200	1.8500	+1.093%	88	180	-87.568%
2026-03-13	1.8400	1.8400	1.8300	1.8300	+10.241%	3	93	-87.432%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+5.732%	28	90	-86.145%
2026-03-11	1.5300	1.5800	1.5300	1.5700	+4.667%	26	62	-85.350%
2026-03-10	1.5400	1.5400	1.4500	1.5000	-8.537%	12	55	-84.667%
2026-03-09	1.6400	1.6400	1.6400	1.6400	+18.841%	1	44	-85.976%
2026-03-06	1.3800	1.3800	1.3800	1.3800	+26.606%	1	43	-83.333%
2026-03-04	1.0700	1.0900	1.0700	1.0900	-5.217%	5	42	-78.899%
2026-02-26	1.1200	1.1500	1.1200	1.1500	-11.538%	22	39	-80.000%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-1.515%	1	17	-82.308%
2026-02-13	1.2900	1.3200	1.2900	1.3200	0.000%	16	16	-82.576%