Dark

CLF20261218C27
CLF Dec 18 2026 27.00 Call (CLF261218C00027000)
option OPRA

EOD

Aug 3, 2026

0.0900+50.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0900	0.0900	+50.000%	1	2,940	0.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-53.846%	1	2,940	+50.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-13.333%	2	2,940	-30.769%
2026-07-29	0.1500	0.1500	0.1500	0.1500	+36.364%	2	2,942	-40.000%
2026-07-28	0.1300	0.1300	0.1100	0.1100	+22.222%	11	2,940	-18.182%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-80.435%	1	2,946	0.000%
2026-06-15	0.4500	0.4700	0.4500	0.4600	-16.364%	5	2,946	-80.435%
2026-06-12	0.5600	0.5600	0.5300	0.5500	+25.000%	14	2,951	-83.636%
2026-06-09	0.4200	0.4900	0.4200	0.4400	-15.385%	3	2,937	-79.545%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-17.460%	1	2,935	-82.692%
2026-06-05	0.6300	0.6300	0.6100	0.6300	-16.000%	38	2,934	-85.714%
2026-06-04	0.7400	0.7500	0.7400	0.7500	+11.940%	2	2,972	-88.000%
2026-06-02	0.5700	0.6700	0.5700	0.6700	+9.836%	2	2,970	-86.567%
2026-06-01	0.6000	0.6100	0.5400	0.6100	+1.667%	6	2,970	-85.246%
2026-05-29	0.6100	0.6100	0.6000	0.6000	+9.091%	2	2,965	-85.000%
2026-05-28	0.4800	0.5500	0.4800	0.5500	+25.000%	4	2,964	-83.636%
2026-05-27	0.4400	0.4400	0.4400	0.4400	+175.000%	1	2,961	-79.545%
2026-05-20	0.1600	0.1600	0.1600	0.1600	0.000%	40	2,961	-43.750%
2026-05-07	0.1800	0.1800	0.1600	0.1600	-48.387%	22	2,921	-43.750%
2026-05-06	0.2100	0.3100	0.2100	0.3100	+72.222%	6	2,943	-70.968%
2026-05-05	0.1800	0.1800	0.1800	0.1800	+20.000%	31	2,937	-50.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,906	-40.000%
2026-04-29	0.1400	0.1900	0.1400	0.1900	-5.000%	4	2,905	-52.632%
2026-04-28	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,909	-55.000%
2026-04-27	0.1900	0.1900	0.1900	0.1900	+46.154%	1	2,908	-52.632%
2026-04-23	0.1200	0.1300	0.1200	0.1300	+8.333%	8	2,907	-30.769%
2026-04-21	0.1400	0.1400	0.1200	0.1200	-50.000%	8	2,907	-25.000%
2026-04-20	0.1700	0.2400	0.1700	0.2400	+41.176%	2	2,907	-62.500%
2026-04-17	0.1600	0.1700	0.1600	0.1700	0.000%	2	2,907	-47.059%
2026-04-16	0.2000	0.2000	0.1700	0.1700	+6.250%	2	2,905	-47.059%
2026-04-14	0.1100	0.1600	0.1100	0.1600	-23.810%	35	2,905	-43.750%
2026-04-10	0.2200	0.2200	0.2100	0.2100	+50.000%	4	2,880	-57.143%
2026-04-02	0.1400	0.1400	0.1400	0.1400	-44.000%	4	2,880	-35.714%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,880	-64.000%
2026-03-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,879	-47.059%
2026-03-25	0.1500	0.1500	0.1400	0.1500	-11.765%	12	2,878	-40.000%
2026-03-24	0.1400	0.1700	0.1400	0.1700	+6.250%	3	2,888	-47.059%
2026-03-23	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,885	-43.750%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-11.765%	2	2,884	-40.000%
2026-03-11	0.1700	0.1700	0.1700	0.1700	-48.485%	1	2,886	-47.059%
2026-03-02	0.3300	0.3300	0.3300	0.3300	+6.452%	1	2,887	-72.727%
2026-02-25	0.2900	0.3100	0.2900	0.3100	0.000%	2	2,884	-70.968%
2026-02-17	0.3100	0.3100	0.3100	0.3100	-24.390%	1	2,884	-70.968%
2026-02-12	0.4100	0.4100	0.4100	0.4100	-25.455%	1	2,883	-78.049%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-40.860%	1	2,882	-83.636%
2026-02-04	0.8900	0.9300	0.8900	0.9300	+2.198%	2	2,881	-90.323%
2026-02-03	0.9400	0.9400	0.9100	0.9100	+15.190%	3	2,879	-90.110%
2026-01-30	0.7900	0.7900	0.7900	0.7900	-3.659%	1	2,876	-88.608%
2026-01-29	0.8200	0.8200	0.8200	0.8200	-12.766%	2	2,875	-89.024%
2026-01-23	0.9300	0.9400	0.8800	0.9400	+13.253%	5	2,873	-90.426%
2026-01-22	0.9000	0.9000	0.8300	0.8300	-7.778%	2	2,868	-89.157%
2026-01-21	1.0400	1.0400	0.8800	0.9000	+3.448%	4	2,866	-90.000%
2026-01-16	0.7400	0.8700	0.7400	0.8700	0.000%	2	2,863	-89.655%
2026-01-15	0.8700	0.8700	0.8700	0.8700	+17.568%	1	2,863	-89.655%
2026-01-14	0.7800	0.7800	0.7400	0.7400	+13.846%	2	2,862	-87.838%
2026-01-13	0.5900	0.6500	0.5700	0.6500	+18.182%	5	2,860	-86.154%
2026-01-12	0.5500	0.5900	0.5500	0.5500	-1.786%	3	2,855	-83.636%
2026-01-09	0.6200	0.6200	0.5600	0.5600	-12.500%	4	2,853	-83.929%
2026-01-05	0.6400	0.6400	0.6400	0.6400	+6.667%	1	2,848	-85.938%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-13.043%	1	2,848	-85.000%
2025-12-26	0.7000	0.7000	0.6900	0.6900	-2.817%	2	2,847	-86.957%
2025-12-24	0.7700	0.7700	0.7100	0.7100	0.000%	283	2,815	-87.324%
2025-12-22	0.6900	0.7200	0.6800	0.7100	+7.576%	10	2,815	-87.324%
2025-12-19	0.6600	0.6700	0.6600	0.6600	-4.348%	33	2,805	-86.364%
2025-12-18	0.6900	0.6900	0.6900	0.6900	+7.812%	1	2,772	-86.957%
2025-12-16	0.7100	0.7100	0.6400	0.6400	+8.475%	2	2,771	-85.938%
2025-12-15	0.5600	0.6300	0.5600	0.5900	-14.493%	3	2,769	-84.746%
2025-12-12	0.6900	0.6900	0.6900	0.6900	+9.524%	1	2,766	-86.957%
2025-12-10	0.6000	0.7200	0.5900	0.6300	+8.621%	104	2,765	-85.714%
2025-12-05	0.5900	0.5900	0.5600	0.5800	+28.889%	6	2,705	-84.483%
2025-11-18	0.3100	0.4500	0.3100	0.4500	-59.091%	240	2,702	-80.000%
2025-10-29	1.1100	1.1100	1.1000	1.1000	0.000%	41	2,923	-91.818%
2025-10-28	1.1000	1.1000	1.1000	1.1000	+37.500%	29	2,954	-91.818%
2025-10-21	1.0300	1.0300	0.8000	0.8000	-54.286%	6	2,983	-88.750%
2025-10-20	1.3000	1.7500	1.3000	1.7500	+146.479%	30	2,983	-94.857%
2025-10-10	1.0500	1.0500	0.7100	0.7100	+31.481%	3	2,954	-87.324%
2025-10-01	0.5500	0.5700	0.5400	0.5400	0.000%	64	2,954	-83.333%
2025-09-26	0.7600	0.7600	0.5400	0.5400	+54.286%	8	3,015	-83.333%
2025-09-18	0.3500	0.3500	0.3500	0.3500	-18.605%	1	3,022	-74.286%
2025-09-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	3,023	-79.070%
2025-09-11	0.4200	0.4200	0.4200	0.4200	+5.000%	1	3,024	-78.571%
2025-09-08	0.4000	0.4000	0.4000	0.4000	+17.647%	100	3,023	-77.500%
2025-09-02	0.3400	0.3400	0.3400	0.3400	-12.821%	5	3,123	-73.529%
2025-08-28	0.4100	0.4100	0.3900	0.3900	-7.143%	3	3,128	-76.923%
2025-08-27	0.4200	0.4200	0.4100	0.4200	+13.514%	3	3,131	-78.571%
2025-08-22	0.3600	0.3700	0.3500	0.3700	+23.333%	5	3,128	-75.676%
2025-08-21	0.2000	0.3000	0.2000	0.3000	0.000%	72	3,148	-70.000%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-33.333%	2	3,080	-70.000%
2025-07-31	0.4000	0.4500	0.4000	0.4500	-16.667%	2	3,080	-80.000%
2025-07-22	0.5100	0.5500	0.5100	0.5400	+14.894%	169	3,080	-83.333%
2025-07-21	0.4500	0.4800	0.4400	0.4700	+74.074%	102	3,030	-80.851%
2025-07-17	0.2700	0.2700	0.2700	0.2700	+17.391%	10	2,935	-66.667%
2025-06-04	0.2300	0.2300	0.2300	0.2300	-14.815%	100	2,859	-60.870%
2025-06-03	0.2700	0.2700	0.2700	0.2700	+12.500%	4	2,859	-66.667%
2025-06-02	0.2400	0.2400	0.2400	0.2400	+140.000%	5	2,859	-62.500%
2025-05-30	0.1000	0.1000	0.1000	0.1000	-28.571%	2	2,859	-10.000%
2025-05-22	0.1400	0.1400	0.1400	0.1400	-17.647%	6	2,859	-35.714%
2025-05-14	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,853	-47.059%
2025-05-12	0.1700	0.1700	0.1700	0.1700	-37.037%	3	2,853	-47.059%
2025-05-05	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,853	-66.667%
2025-05-02	0.2900	0.2900	0.2900	0.2900	+52.632%	80	2,853	-68.966%
2025-04-24	0.1900	0.1900	0.1900	0.1900	-20.833%	1	2,893	-52.632%
2025-04-22	0.2400	0.2400	0.2400	0.2400	+9.091%	67	2,894	-62.500%
2025-04-11	0.2200	0.2200	0.2200	0.2200	-18.519%	4	2,827	-59.091%
2025-04-07	0.2900	0.3800	0.2600	0.2700	-20.588%	93	2,829	-66.667%
2025-03-26	0.3400	0.3400	0.3400	0.3400	-19.048%	2	2,912	-73.529%
2025-03-25	0.4200	0.4200	0.4200	0.4200	0.000%	1,550	2,912	-78.571%
2025-03-21	0.4200	0.4200	0.4200	0.4200	-30.000%	6	1,362	-78.571%
2025-03-14	0.6000	0.6000	0.6000	0.6000	+7.143%	2	1,359	-85.000%
2025-03-12	0.5500	0.5600	0.5200	0.5600	+60.000%	7	1,360	-83.929%
2025-03-10	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,359	-74.286%
2025-03-04	0.3000	0.3500	0.3000	0.3500	-41.667%	2	1,362	-74.286%
2025-02-27	0.6600	0.6600	0.6000	0.6000	-11.765%	51	1,361	-85.000%
2025-02-24	0.7000	0.7000	0.6800	0.6800	-9.333%	7	1,362	-86.765%
2025-02-18	0.7500	0.7500	0.7500	0.7500	+20.968%	2	1,357	-88.000%
2025-02-13	0.5700	0.6500	0.5700	0.6200	+3.333%	23	1,357	-85.484%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,357	-85.000%
2025-01-30	0.5100	0.5600	0.5100	0.5500	-3.509%	167	1,357	-83.636%
2025-01-28	0.4400	0.5700	0.4400	0.5700	+14.000%	3	1,341	-84.211%
2025-01-27	0.5000	0.5000	0.5000	0.5000	-16.667%	950	1,343	-82.000%
2025-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	45	349	-85.000%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-9.091%	1	349	-85.000%
2025-01-14	0.6600	0.6600	0.6600	0.6600	+20.000%	10	349	-86.364%
2025-01-08	0.5500	0.5500	0.5500	0.5500	-8.333%	2	341	-83.636%
2025-01-07	0.6000	0.6000	0.6000	0.6000	+27.660%	30	341	-85.000%
2025-01-03	0.4700	0.4700	0.4700	0.4700	-17.544%	2	311	-80.851%
2024-12-31	0.5700	0.5700	0.5700	0.5700	+5.556%	1	311	-84.211%
2024-12-23	0.5400	0.5400	0.5400	0.5400	+1.887%	1	311	-83.333%
2024-12-19	0.5300	0.5300	0.5300	0.5300	-14.516%	10	310	-83.019%
2024-12-13	0.6200	0.6200	0.6200	0.6200	-34.737%	4	300	-85.484%
2024-12-09	0.9500	0.9500	0.9500	0.9500	+9.195%	2	300	-90.526%
2024-11-22	0.8700	0.8700	0.8700	0.8700	+24.286%	2	298	-89.655%
2024-11-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	298	-87.143%
2024-11-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	299	-87.143%
2024-11-13	0.7500	0.7500	0.7500	0.7500	-6.250%	2	299	-88.000%
2024-11-05	0.8000	0.8000	0.8000	0.8000	-38.462%	30	299	-88.750%
2024-10-29	1.2800	1.3000	1.2800	1.3000	+28.713%	10	299	-93.077%
2024-10-16	1.0100	1.0100	1.0100	1.0100	-3.810%	1	299	-91.089%
2024-10-09	1.0500	1.0500	1.0500	1.0500	+32.911%	40	299	-91.429%
2024-09-12	0.7900	0.7900	0.7900	0.7900	+23.438%	1	259	-88.608%
2024-09-11	0.6400	0.6400	0.6400	0.6400	-4.478%	2	258	-85.938%
2024-09-09	0.6700	0.6700	0.6700	0.6700	+3.077%	10	258	-86.567%
2024-09-06	0.6500	0.6500	0.6500	0.6500	-8.451%	20	248	-86.154%
2024-09-05	0.7100	0.7100	0.7100	0.7100	-4.054%	30	241	-87.324%
2024-09-03	0.7400	0.7400	0.7400	0.7400	-14.943%	1	211	-87.838%
2024-08-30	0.9100	0.9100	0.8700	0.8700	-17.925%	8	215	-89.655%
2024-08-29	1.0600	1.0600	1.0600	1.0600	-3.636%	2	215	-91.509%
2024-08-26	0.9500	1.1000	0.9500	1.1000	+32.530%	8	217	-91.818%
2024-08-23	0.8300	0.8300	0.8300	0.8300	+16.901%	2	218	-89.157%
2024-08-14	0.8000	0.8000	0.6800	0.7100	-16.471%	190	217	-87.324%
2024-08-13	0.8600	0.8600	0.8500	0.8500	-23.423%	20	80	-89.412%
2024-08-06	1.0400	1.1200	1.0400	1.1100	-7.500%	11	60	-91.892%
2024-08-02	1.2000	1.2000	1.2000	1.2000	-18.919%	3	61	-92.500%
2024-07-24	1.2400	1.4800	1.2400	1.4800	-7.500%	8	64	-93.919%
2024-07-09	1.6000	1.6000	1.6000	1.6000	-5.882%	10	64	-94.375%
2024-07-02	1.7000	1.7000	1.7000	1.7000	+21.429%	1	74	-94.706%
2024-06-26	1.4000	1.4000	1.4000	1.4000	-17.647%	1	74	-93.571%
2024-06-07	1.7000	1.7000	1.7000	1.7000	-10.995%	6	73	-94.706%
2024-06-04	1.9100	1.9100	1.9100	1.9100	-14.350%	4	74	-95.288%
2024-05-31	2.2300	2.2300	2.2300	2.2300	-9.717%	2	74	-95.964%
2024-05-20	2.4700	2.4700	2.4700	2.4700	-3.137%	1	74	-96.356%
2024-05-14	2.6600	2.6900	2.4300	2.5500	+2.000%	8	73	-96.471%
2024-05-13	2.5000	2.5000	2.5000	2.5000	-6.015%	1	73	-96.400%
2024-05-06	2.6600	2.6600	2.6600	2.6600	+7.258%	4	73	-96.617%
2024-05-02	2.4200	2.4800	2.4100	2.4800	+16.432%	21	69	-96.371%
2024-05-01	2.1300	2.1300	2.1300	2.1300	-14.113%	1	64	-95.775%
2024-04-30	2.4800	2.4800	2.4800	2.4800	-11.429%	1	63	-96.371%
2024-04-29	2.8000	2.8000	2.8000	2.8000	-8.497%	10	63	-96.786%
2024-04-26	2.8000	3.0700	2.8000	3.0600	+8.127%	20	63	-97.059%
2024-04-24	3.0500	3.0500	2.8300	2.8300	-14.242%	11	61	-96.820%
2024-04-23	3.4000	3.4000	3.3000	3.3000	-20.482%	11	59	-97.273%
2024-04-22	4.1500	4.1500	4.1500	4.1500	+2.723%	1	70	-97.831%
2024-04-19	4.3700	4.3700	4.0400	4.0400	-11.209%	14	69	-97.772%
2024-04-17	4.5500	4.5500	4.5500	4.5500	-14.634%	1	55	-98.022%
2024-04-03	5.3300	5.3300	5.3300	5.3300	+7.677%	1	54	-98.311%
2024-03-27	4.9500	4.9500	4.9500	4.9500	+3.125%	4	54	-98.182%
2024-03-25	4.8000	4.8000	4.8000	4.8000	+11.628%	1	50	-98.125%
2024-03-21	4.3000	4.3000	4.3000	4.3000	+15.591%	2	50	-97.907%
2024-03-01	3.7200	3.7200	3.7200	3.7200	+4.202%	2	48	-97.581%
2024-02-28	3.5700	3.5700	3.5700	3.5700	-10.750%	13	47	-97.479%
2024-02-01	4.0000	4.0000	4.0000	4.0000	+33.333%	2	35	-97.750%
2024-01-29	3.0000	3.0000	3.0000	3.0000	+11.111%	10	33	-97.000%
2024-01-25	2.7000	2.7000	2.7000	2.7000	-1.818%	1	23	-96.667%
2024-01-18	2.7700	2.7700	2.7500	2.7500	+4.167%	20	22	-96.727%
2024-01-10	2.6400	2.6400	2.6400	2.6400	-17.500%	2	22	-96.591%
2024-01-09	3.0000	3.2000	3.0000	3.2000	0.000%	20	20	-97.188%