Dark

CLF20261218C32
CLF Dec 18 2026 32.00 Call (CLF261218C00032000)
option OPRA

EOD

Aug 3, 2026

0.0300-62.500%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0600	0.0600	0.0300	0.0300	-62.500%	9	648	0.000%
2026-07-31	0.0800	0.1000	0.0500	0.0800	+33.333%	211	655	-62.500%
2026-07-30	0.0900	0.1100	0.0600	0.0600	0.000%	24	488	-50.000%
2026-07-29	0.1100	0.1100	0.0500	0.0600	-45.455%	30	482	-50.000%
2026-07-28	0.0700	0.1100	0.0700	0.1100	+10.000%	21	491	-72.727%
2026-07-27	0.1000	0.1200	0.1000	0.1000	+25.000%	8	502	-70.000%
2026-07-24	0.0600	0.1700	0.0500	0.0800	+33.333%	199	499	-62.500%
2026-07-23	0.1100	0.1700	0.0600	0.0600	+20.000%	33	414	-50.000%
2026-07-22	0.0700	0.1500	0.0500	0.0500	-37.500%	30	406	-40.000%
2026-07-21	0.0700	0.0800	0.0700	0.0800	+60.000%	6	429	-62.500%
2026-07-20	0.0700	0.1400	0.0500	0.0500	-37.500%	14	423	-40.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	2	425	-62.500%
2026-07-15	0.1000	0.1000	0.0800	0.0800	+14.286%	10	423	-62.500%
2026-07-14	0.1100	0.1100	0.0700	0.0700	-22.222%	15	423	-57.143%
2026-07-13	0.1000	0.1000	0.0800	0.0900	-10.000%	17	420	-66.667%
2026-07-10	0.1000	0.1000	0.0900	0.1000	+25.000%	10	407	-70.000%
2026-07-09	0.0900	0.0900	0.0800	0.0800	-11.111%	2	399	-62.500%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	397	-66.667%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-9.091%	1	396	-70.000%
2026-07-06	0.1000	0.1100	0.0900	0.1100	+22.222%	68	396	-72.727%
2026-07-02	0.0700	0.0900	0.0700	0.0900	0.000%	11	381	-66.667%
2026-06-30	0.0700	0.0900	0.0700	0.0900	+50.000%	6	381	-66.667%
2026-06-29	0.0700	0.0700	0.0600	0.0600	-25.000%	16	375	-50.000%
2026-06-26	0.0700	0.0800	0.0700	0.0800	-20.000%	7	380	-62.500%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	51	384	-70.000%
2026-06-24	0.0900	0.1200	0.0900	0.1000	-9.091%	6	390	-70.000%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-21.429%	11	391	-72.727%
2026-06-22	0.1400	0.1400	0.1400	0.1400	-33.333%	4	384	-78.571%
2026-06-17	0.2400	0.2400	0.2100	0.2100	-22.222%	9	386	-85.714%
2026-06-15	0.3500	0.3500	0.2700	0.2700	+22.727%	14	392	-88.889%
2026-06-12	0.3200	0.3200	0.2200	0.2200	-38.889%	10	379	-86.364%
2026-06-11	0.2900	0.3600	0.2900	0.3600	+24.138%	15	379	-91.667%
2026-06-10	0.2200	0.3100	0.2200	0.2900	-3.333%	10	390	-89.655%
2026-06-09	0.3500	0.3700	0.3000	0.3000	-16.667%	4	391	-90.000%
2026-06-08	0.2500	0.3600	0.2500	0.3600	-16.279%	50	388	-91.667%
2026-06-05	0.4600	0.4600	0.4300	0.4300	-12.245%	4	380	-93.023%
2026-06-04	0.4400	0.5200	0.4400	0.4900	+6.522%	11	376	-93.878%
2026-06-03	0.5000	0.5200	0.4600	0.4600	-19.298%	14	365	-93.478%
2026-06-02	0.2800	0.5700	0.2800	0.5700	+42.500%	11	353	-94.737%
2026-06-01	0.4000	0.4200	0.4000	0.4000	0.000%	10	359	-92.500%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+8.108%	4	357	-92.500%
2026-05-28	0.3500	0.3900	0.2900	0.3700	+208.333%	12	353	-91.892%
2026-05-21	0.1200	0.1200	0.1200	0.1200	0.000%	4	341	-75.000%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+9.091%	63	337	-75.000%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-21.429%	1	396	-72.727%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-6.667%	1	396	-78.571%
2026-05-12	0.1400	0.1500	0.1400	0.1500	+15.385%	13	384	-80.000%
2026-05-08	0.1300	0.1300	0.1300	0.1300	-13.333%	4	384	-76.923%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+1,400.000%	100	388	-80.000%
2026-04-29	0.1400	0.1400	0.0100	0.0100	-90.000%	10	388	+200.000%
2026-04-28	0.1000	0.1000	0.1000	0.1000	-33.333%	4	382	-70.000%
2026-04-27	0.0900	0.1500	0.0900	0.1500	+50.000%	260	386	-80.000%
2026-04-24	0.0700	0.1000	0.0700	0.1000	+25.000%	26	157	-70.000%
2026-04-22	0.0800	0.0800	0.0800	0.0800	-38.462%	1	133	-62.500%
2026-04-17	0.1100	0.1300	0.1100	0.1300	+8.333%	9	134	-76.923%
2026-04-16	0.0900	0.1200	0.0700	0.1200	+20.000%	9	125	-75.000%
2026-04-15	0.1100	0.1300	0.1000	0.1000	-37.500%	7	134	-70.000%
2026-04-14	0.1100	0.1600	0.1100	0.1600	+60.000%	4	127	-81.250%
2026-04-13	0.1000	0.1000	0.1000	0.1000	0.000%	3	123	-70.000%
2026-04-10	0.1100	0.1100	0.1000	0.1000	-16.667%	2	120	-70.000%
2026-04-09	0.1200	0.1200	0.1200	0.1200	0.000%	2	121	-75.000%
2026-03-26	0.1200	0.1200	0.1200	0.1200	+9.091%	2	119	-75.000%
2026-03-25	0.1300	0.1300	0.1100	0.1100	+57.143%	6	117	-72.727%
2026-03-24	0.0700	0.0700	0.0700	0.0700	-12.500%	7	112	-57.143%
2026-03-23	0.0800	0.0800	0.0800	0.0800	-33.333%	2	119	-62.500%
2026-03-19	0.1100	0.1200	0.1100	0.1200	+71.429%	12	121	-75.000%
2026-03-13	0.0700	0.0700	0.0700	0.0700	0.000%	1	109	-57.143%
2026-03-12	0.0600	0.0700	0.0600	0.0700	-46.154%	4	110	-57.143%
2026-03-10	0.1300	0.1300	0.1300	0.1300	-23.529%	1	114	-76.923%
2026-03-05	0.1700	0.1700	0.1700	0.1700	-29.167%	10	115	-82.353%
2026-03-02	0.2400	0.2400	0.2400	0.2400	+4.348%	1	105	-87.500%
2026-02-18	0.1900	0.2300	0.1900	0.2300	0.000%	18	105	-86.957%
2026-02-17	0.1700	0.2300	0.1700	0.2300	+4.545%	12	99	-86.957%
2026-02-13	0.2200	0.2200	0.2200	0.2200	-42.105%	1	102	-86.364%
2026-02-11	0.3800	0.3800	0.3800	0.3800	-34.483%	1	102	-92.105%
2026-02-06	0.5800	0.5800	0.5800	0.5800	-3.333%	1	103	-94.828%
2026-02-04	0.6100	0.6100	0.6000	0.6000	+9.091%	2	102	-95.000%
2026-02-03	0.6200	0.6200	0.5500	0.5500	+5.769%	7	102	-94.545%
2026-01-30	0.4700	0.5200	0.4600	0.5200	-8.772%	37	106	-94.231%
2026-01-26	0.6100	0.6100	0.5700	0.5700	-6.557%	2	107	-94.737%
2026-01-23	0.5500	0.6100	0.5500	0.6100	0.000%	33	106	-95.082%
2026-01-22	0.6100	0.6100	0.6100	0.6100	+19.608%	1	76	-95.082%
2026-01-20	0.5000	0.5100	0.5000	0.5100	-7.273%	3	75	-94.118%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+7.843%	1	71	-94.545%
2026-01-14	0.4200	0.5200	0.4200	0.5100	+30.769%	4	71	-94.118%
2026-01-13	0.3800	0.3900	0.3800	0.3900	+8.333%	2	67	-92.308%
2026-01-12	0.3600	0.3600	0.3600	0.3600	+38.462%	1	65	-91.667%
2026-01-07	0.2600	0.2600	0.2600	0.2600	-23.529%	1	64	-88.462%
2026-01-06	0.3400	0.3400	0.3400	0.3400	0.000%	1	65	-91.176%
2026-01-05	0.3700	0.3700	0.3400	0.3400	-8.108%	2	62	-91.176%
2026-01-02	0.3500	0.3700	0.3500	0.3700	+8.824%	8	62	-91.892%
2025-12-31	0.3400	0.3400	0.3400	0.3400	-19.048%	1	53	-91.176%
2025-12-26	0.4200	0.4200	0.4200	0.4200	-2.326%	1	53	-92.857%
2025-12-24	0.4300	0.4500	0.4300	0.4300	+2.381%	20	32	-93.023%
2025-12-23	0.0100	0.4300	0.0100	0.4200	-6.667%	10	32	-92.857%
2025-12-22	0.4500	0.4700	0.4300	0.4500	+2.273%	21	22	-93.333%
2025-12-01	0.4400	0.4400	0.4400	0.4400	0.000%	1	1	-93.182%