Dark

CLF20261218C5
CLF Dec 18 2026 5.00 Call (CLF261218C00005000)
option OPRA

EOD

Aug 3, 2026

6.33+19.434%(+1.03)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.3400	6.3400	6.3300	6.3300	+19.434%	40	617	0.000%
2026-06-29	5.3000	5.3000	5.3000	5.3000	-38.515%	1	617	+19.434%
2026-06-05	8.6200	8.6200	8.6200	8.6200	-10.488%	1	617	-26.566%
2026-06-03	10.0000	10.0000	9.6300	9.6300	+6.057%	14	617	-34.268%
2026-05-29	9.0800	9.0800	9.0800	9.0800	+9.398%	1	629	-30.286%
2026-05-28	8.2300	8.3000	8.2300	8.3000	+0.973%	7	629	-23.735%
2026-05-27	7.1500	8.2200	7.1500	8.2200	+17.765%	3	630	-22.993%
2026-05-26	6.9800	6.9800	6.9800	6.9800	+10.269%	2	632	-9.312%
2026-05-22	6.2800	6.3300	6.2800	6.3300	+0.158%	3	634	0.000%
2026-05-08	6.2200	6.3200	6.2200	6.3200	+1.935%	10	634	+0.158%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+6.897%	1	639	+2.097%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+29.176%	40	639	+9.138%
2026-04-22	4.4900	4.4900	4.4900	4.4900	+13.671%	1	639	+40.980%
2026-04-02	3.9800	4.0400	3.9500	3.9500	-1.250%	15	636	+60.253%
2026-03-23	3.8000	4.0000	3.8000	4.0000	+5.263%	41	636	+58.250%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+2.703%	3	596	+66.579%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-10.412%	2	596	+71.081%
2026-03-13	4.1400	4.1400	4.1300	4.1300	-14.315%	4	594	+53.269%
2026-03-11	5.0300	5.0300	4.8200	4.8200	+0.208%	4	590	+31.328%
2026-03-09	4.8500	4.8500	4.8100	4.8100	-19.160%	2	588	+31.601%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-7.031%	1	589	+6.387%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+4.065%	1	589	-1.094%
2026-02-18	6.1500	6.1500	6.1500	6.1500	+8.275%	1	589	+2.927%
2026-02-17	5.6800	5.6800	5.6800	5.6800	-7.492%	3	590	+11.444%
2026-02-13	6.0000	6.1400	6.0000	6.1400	-4.510%	2	593	+3.094%
2026-02-12	7.0300	7.0300	6.2600	6.4300	-35.700%	5	593	-1.555%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+1.010%	11	593	-36.700%
2026-02-03	9.9000	9.9000	9.9000	9.9000	0.000%	1	594	-36.061%
2026-01-26	9.9000	9.9000	9.9000	9.9000	+3.018%	2	594	-36.061%
2026-01-15	9.6100	9.6100	9.6100	9.6100	+4.684%	2	594	-34.131%
2026-01-14	9.1800	9.1800	9.1800	9.1800	+0.218%	1	596	-31.046%
2025-12-22	9.1600	9.1600	9.1600	9.1600	+12.393%	10	596	-30.895%
2025-12-15	8.1000	8.1500	8.1000	8.1500	-0.610%	2	591	-22.331%
2025-12-12	8.2000	8.2000	8.2000	8.2000	-1.205%	2	589	-22.805%
2025-12-10	8.3000	8.3000	8.3000	8.3000	-4.268%	5	589	-23.735%
2025-12-01	8.5500	8.6700	8.5500	8.6700	+32.569%	4	594	-26.990%
2025-11-17	6.5400	6.5400	6.5400	6.5400	+3.155%	4	594	-3.211%
2025-11-12	6.1000	6.3400	6.1000	6.3400	+0.635%	7	594	-0.158%
2025-11-06	6.3000	6.3000	6.3000	6.3000	-1.254%	20	590	+0.476%
2025-11-04	6.4000	6.4000	6.3500	6.3800	-22.667%	3	570	-0.784%
2025-10-31	8.2000	8.4200	8.2000	8.2500	-18.236%	4	568	-23.273%
2025-10-29	10.0900	10.0900	10.0900	10.0900	+12.737%	2	567	-37.265%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+5.294%	1	569	-29.274%
2025-10-23	8.5000	8.5000	8.5000	8.5000	-27.966%	1	569	-25.529%
2025-10-20	10.8800	11.8000	10.8800	11.8000	+47.500%	7	568	-46.356%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-5.101%	2	574	-20.875%
2025-10-14	8.4300	8.4300	8.4300	8.4300	-6.333%	40	574	-24.911%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+4.287%	1	574	-29.667%
2025-10-03	8.6300	8.6300	8.6300	8.6300	+22.411%	2	574	-26.651%
2025-09-18	7.0500	7.0500	7.0500	7.0500	-4.342%	5	572	-10.213%
2025-09-11	7.3700	7.3700	7.3700	7.3700	+16.063%	1	572	-14.111%
2025-09-09	6.3500	6.3500	6.3500	6.3500	-7.299%	4	572	-0.315%
2025-09-05	6.7500	6.8500	6.7500	6.8500	+10.484%	26	576	-7.591%
2025-09-04	6.2000	6.2000	6.2000	6.2000	+4.202%	4	575	+2.097%
2025-09-03	5.9500	5.9500	5.9500	5.9500	-4.032%	25	571	+6.387%
2025-08-26	6.3900	6.3900	6.1900	6.2000	+5.622%	22	571	+2.097%
2025-08-20	6.0100	6.0100	5.8700	5.8700	-2.492%	11	571	+7.836%
2025-08-18	6.0200	6.0200	6.0200	6.0200	-2.114%	2	571	+5.150%
2025-08-13	6.1500	6.1500	6.1500	6.1500	+19.186%	2	573	+2.927%
2025-08-11	5.3500	5.3500	5.1600	5.1600	-5.147%	2	573	+22.674%
2025-08-08	5.4100	5.4400	5.4100	5.4400	+3.030%	2	571	+16.360%
2025-08-05	5.3000	5.3000	5.0500	5.2800	-5.206%	5	572	+19.886%
2025-08-04	5.6800	5.7500	5.5700	5.5700	-5.593%	3	573	+13.645%
2025-08-01	5.8000	5.9000	5.8000	5.9000	-6.349%	27	572	+7.288%
2025-07-31	6.3000	6.3000	6.3000	6.3000	+3.279%	1	573	+0.476%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-11.594%	1	573	+3.770%
2025-07-28	6.9000	6.9000	6.9000	6.9000	+0.730%	1	572	-8.261%
2025-07-25	6.8500	6.8500	6.8500	6.8500	-1.439%	60	571	-7.591%
2025-07-24	6.9500	6.9500	6.9500	6.9500	-0.714%	2	551	-8.921%
2025-07-23	7.0000	7.0000	7.0000	7.0000	0.000%	25	551	-9.571%
2025-07-22	7.6000	7.6000	7.0000	7.0000	+21.739%	26	551	-9.571%
2025-07-21	5.7500	5.7500	5.7500	5.7500	+11.434%	1	526	+10.087%
2025-07-15	5.1600	5.1600	5.1600	5.1600	-8.348%	10	526	+22.674%
2025-07-10	5.6000	5.6300	5.6000	5.6300	+46.234%	41	526	+12.433%
2025-06-30	3.8500	3.8500	3.8500	3.8500	+6.648%	25	506	+64.416%
2025-06-27	3.6000	3.6300	3.6000	3.6100	+12.813%	3	491	+75.346%
2025-06-23	3.2200	3.2200	3.2000	3.2000	-4.478%	16	491	+97.813%
2025-06-20	3.3500	3.3500	3.3500	3.3500	-9.459%	2	491	+88.955%
2025-06-17	3.7000	3.7000	3.7000	3.7000	+2.493%	5	491	+71.081%
2025-06-11	3.7100	3.7100	3.5500	3.6100	-14.657%	11	491	+75.346%
2025-06-10	4.2300	4.2300	4.2300	4.2300	+3.423%	16	490	+49.645%
2025-06-09	4.0300	4.0900	4.0300	4.0900	+64.919%	6	490	+54.768%
2025-06-03	2.4800	2.4800	2.4800	2.4800	-32.973%	2	490	+155.242%
2025-06-02	3.7000	3.7000	3.7000	3.7000	+29.825%	1	490	+71.081%
2025-05-27	2.6800	2.8500	2.6800	2.8500	-12.308%	11	489	+122.105%
2025-05-22	3.2500	3.2500	3.2500	3.2500	-14.474%	70	493	+94.769%
2025-05-16	3.8900	3.8900	3.8000	3.8000	+5.263%	40	544	+66.579%
2025-05-15	3.6100	3.6100	3.6100	3.6100	-11.951%	6	539	+75.346%
2025-05-14	4.1000	4.1000	4.1000	4.1000	+7.895%	40	539	+54.390%
2025-05-13	3.8400	3.8400	3.7800	3.8000	+1.333%	17	501	+66.579%
2025-05-12	3.5600	3.7500	3.5600	3.7500	+11.940%	3	515	+68.800%
2025-05-09	3.3500	3.3500	3.3500	3.3500	-30.063%	64	516	+88.955%
2025-05-05	4.7900	4.7900	4.7900	4.7900	-2.045%	1	501	+32.150%
2025-05-02	4.8900	4.8900	4.8900	4.8900	+12.673%	6	501	+29.448%
2025-04-29	4.3400	4.3400	4.3400	4.3400	+29.552%	5	504	+45.853%
2025-04-21	3.7000	3.7000	3.3500	3.3500	-2.616%	3	509	+88.955%
2025-04-17	3.4400	3.4400	3.4400	3.4400	-5.753%	1	511	+84.012%
2025-04-14	3.6500	3.6500	3.6500	3.6500	-0.815%	1	511	+73.425%
2025-04-11	3.6800	3.6800	3.6800	3.6800	-3.158%	2	511	+72.011%
2025-04-09	3.6000	3.8000	3.6000	3.8000	+26.667%	21	511	+66.579%
2025-04-07	3.1000	3.1000	3.0000	3.0000	-4.153%	2	532	+111.000%
2025-04-04	3.2500	3.2500	2.8500	3.1300	-16.086%	66	531	+102.236%
2025-04-03	3.7500	3.7500	3.7300	3.7300	-17.111%	20	527	+69.705%
2025-04-02	4.5000	4.5000	4.5000	4.5000	+7.914%	1	511	+40.667%
2025-04-01	4.2000	4.2000	4.1700	4.1700	-4.138%	4	510	+51.799%
2025-03-31	4.3500	4.3500	4.3500	4.3500	-3.333%	1	509	+45.517%
2025-03-28	4.5000	4.5000	4.5000	4.5000	-26.230%	2	508	+40.667%
2025-03-14	6.1100	6.1100	6.1000	6.1000	+7.965%	22	507	+3.770%
2025-03-12	5.4100	5.6500	5.4100	5.6500	+10.352%	3	507	+12.035%
2025-03-11	5.1600	5.1600	5.1200	5.1200	+1.386%	20	504	+23.633%
2025-03-10	5.0500	5.0500	5.0500	5.0500	-8.182%	1	522	+25.347%
2025-03-04	5.5000	5.5000	5.5000	5.5000	-10.569%	1	521	+15.091%
2025-03-03	6.1500	6.1500	6.1500	6.1500	-12.393%	1	520	+2.927%
2025-02-26	7.0000	7.0200	7.0000	7.0200	+4.464%	2	521	-9.829%
2025-02-25	6.0200	6.7200	6.0200	6.7200	-10.400%	24	521	-5.804%
2025-02-21	7.5000	7.5000	7.5000	7.5000	-1.832%	2	516	-15.600%
2025-02-11	7.6400	7.6400	7.6400	7.6400	+26.073%	3	516	-17.147%
2025-02-07	6.0600	6.0600	6.0600	6.0600	0.000%	2	516	+4.455%
2025-01-30	6.0600	6.0600	6.0600	6.0600	+0.165%	20	535	+4.455%
2025-01-24	6.0500	6.0500	6.0500	6.0500	-5.321%	20	535	+4.628%
2025-01-16	6.3900	6.3900	6.3900	6.3900	+2.240%	20	525	-0.939%
2025-01-14	6.2500	6.2500	6.2500	6.2500	+4.167%	1	525	+1.280%
2025-01-13	6.2500	6.2500	6.0000	6.0000	-5.512%	6	525	+5.500%
2025-01-07	6.3500	6.3500	6.3500	6.3500	+6.902%	1	525	-0.315%
2025-01-06	6.1500	6.1500	5.9400	5.9400	+8.000%	52	524	+6.566%
2025-01-03	5.6500	5.7700	5.2500	5.5000	-0.181%	32	527	+15.091%
2024-12-31	5.5100	5.5100	5.5100	5.5100	+2.991%	20	506	+14.882%
2024-12-27	5.4600	5.4600	5.3500	5.3500	0.000%	100	506	+18.318%
2024-12-26	5.4500	5.4700	5.3500	5.3500	-3.950%	22	506	+18.318%
2024-12-24	4.9500	5.5700	4.9500	5.5700	+1.642%	21	506	+13.645%
2024-12-20	5.4800	5.6000	5.4800	5.4800	-4.696%	58	506	+15.511%
2024-12-18	5.8000	5.8000	5.7500	5.7500	-0.862%	3	495	+10.087%
2024-12-17	5.7000	5.8000	5.7000	5.8000	-2.521%	336	494	+9.138%
2024-12-16	6.0000	6.0000	5.9500	5.9500	-3.252%	3	742	+6.387%
2024-12-13	6.7000	6.7000	6.1500	6.1500	-10.088%	156	742	+2.927%
2024-12-12	7.0000	7.0000	6.8000	6.8400	-11.399%	21	752	-7.456%
2024-12-11	7.7200	7.7200	7.7200	7.7200	-2.771%	2	747	-18.005%
2024-12-10	7.9400	7.9400	7.9400	7.9400	-5.813%	3	745	-20.277%
2024-12-03	8.4300	8.4300	8.4300	8.4300	+8.077%	1	742	-24.911%
2024-11-26	7.8000	7.8000	7.8000	7.8000	+2.632%	10	742	-18.846%
2024-11-21	7.6000	7.6000	7.6000	7.6000	+13.602%	1	731	-16.711%
2024-11-19	7.0700	7.0700	6.6900	6.6900	-31.031%	2	731	-5.381%
2024-11-06	9.7000	9.7000	9.7000	9.7000	+9.357%	1	731	-34.742%
2024-11-01	8.8500	8.8700	8.8500	8.8700	-6.138%	80	732	-28.636%
2024-10-29	9.4000	9.4500	9.4000	9.4500	+0.532%	9	712	-33.016%
2024-10-28	9.2300	9.4000	8.8100	9.4000	+5.499%	41	709	-32.660%
2024-10-25	8.8500	8.9100	8.8500	8.9100	+0.678%	4	698	-28.956%
2024-10-16	8.8500	8.8500	8.8500	8.8500	+4.118%	1	697	-28.475%
2024-10-15	8.5000	8.5000	8.5000	8.5000	-0.817%	1	697	-25.529%
2024-10-14	8.5700	8.5700	8.5700	8.5700	-0.349%	1	697	-26.138%
2024-10-07	8.6000	8.6000	8.6000	8.6000	-1.149%	175	697	-26.395%
2024-10-04	8.8900	8.8900	8.7000	8.7000	+4.946%	36	746	-27.241%
2024-10-01	8.4000	8.4000	8.2900	8.2900	-2.471%	11	764	-23.643%
2024-09-30	8.8000	8.8000	8.5000	8.5000	-2.186%	17	775	-25.529%
2024-09-27	8.6900	8.6900	8.6900	8.6900	-0.686%	2	762	-27.158%
2024-09-26	8.7500	8.7500	8.7000	8.7500	+2.339%	3	763	-27.657%
2024-09-24	8.5400	8.5500	8.5400	8.5500	+8.917%	20	763	-25.965%
2024-09-19	7.6300	7.8500	7.6300	7.8500	+3.289%	7	783	-19.363%
2024-09-17	7.6000	7.6000	7.6000	7.6000	0.000%	1	789	-16.711%
2024-09-16	7.6000	7.6000	7.6000	7.6000	+11.765%	1	790	-16.711%
2024-09-11	6.2500	6.8000	6.2500	6.8000	+1.493%	112	791	-6.912%
2024-09-10	7.0000	7.0000	6.7000	6.7000	-6.944%	11	786	-5.522%
2024-09-09	7.4500	7.4500	7.2000	7.2000	-1.370%	52	776	-12.083%
2024-09-06	7.2300	7.3000	7.0400	7.3000	-0.545%	616	726	-13.288%
2024-09-05	7.9000	7.9000	7.3200	7.3400	-5.897%	50	420	-13.760%
2024-09-04	9.2000	9.2000	7.8000	7.8000	-0.256%	3	382	-18.846%
2024-09-03	8.0000	8.0000	7.8200	7.8200	-10.012%	3	381	-19.054%
2024-08-30	8.5500	8.6900	8.5500	8.6900	-5.441%	4	378	-27.158%
2024-08-28	9.1900	9.1900	9.1900	9.1900	-3.263%	1	378	-31.121%
2024-08-26	9.5000	9.5000	9.5000	9.5000	+5.556%	1	377	-33.368%
2024-08-23	9.0000	9.0000	9.0000	9.0000	+7.143%	2	377	-29.667%
2024-08-21	8.4000	8.4000	8.4000	8.4000	0.000%	22	376	-24.643%
2024-08-16	8.4000	8.4000	8.4000	8.4000	+1.083%	2	358	-24.643%
2024-08-15	8.3700	8.4600	8.0500	8.3100	-1.071%	7	358	-23.827%
2024-08-14	8.4000	8.4000	8.4000	8.4000	-1.754%	1	351	-24.643%
2024-08-13	8.4900	8.5500	8.4500	8.5500	-0.581%	7	351	-25.965%
2024-08-12	8.6500	8.6500	8.6000	8.6000	-8.995%	101	351	-26.395%
2024-08-02	9.6000	9.6000	9.2900	9.4500	-7.715%	5	251	-33.016%
2024-08-01	10.1400	11.1600	9.9900	10.2400	-4.299%	15	249	-38.184%
2024-07-29	10.7000	10.7000	10.7000	10.7000	-6.140%	1	253	-40.841%
2024-07-03	11.4000	11.4000	11.4000	11.4000	+2.426%	5	253	-44.474%
2024-07-02	10.9200	11.1300	10.8000	11.1300	+2.486%	7	253	-43.127%
2024-07-01	10.8100	10.8600	10.8000	10.8600	+1.972%	7	256	-41.713%
2024-06-24	10.6500	10.6500	10.6500	10.6500	-1.114%	5	263	-40.563%
2024-06-11	10.7700	10.7700	10.7700	10.7700	-8.340%	5	258	-41.226%
2024-06-07	11.7500	11.7500	11.7500	11.7500	-9.754%	2	253	-46.128%
2024-04-30	13.0200	13.0200	13.0200	13.0200	-3.341%	21	253	-51.382%
2024-04-29	13.4700	13.4700	13.4700	13.4700	-18.215%	2	232	-53.007%
2024-04-18	16.4700	16.4700	16.4700	16.4700	-8.500%	23	232	-61.566%
2024-03-28	18.0000	18.0000	18.0000	18.0000	+4.712%	1	240	-64.833%
2024-03-27	17.1900	17.1900	17.1900	17.1900	+15.758%	1	240	-63.176%
2024-02-07	14.8500	14.8500	14.8500	14.8500	-7.592%	1	241	-57.374%
2024-02-02	15.7500	16.1500	15.6300	16.0700	+0.752%	61	242	-60.610%
2024-02-01	15.9500	15.9500	15.9500	15.9500	+3.236%	1	181	-60.313%
2024-01-30	15.4500	15.4500	15.4500	15.4500	+10.753%	1	180	-59.029%
2024-01-26	13.9500	13.9500	13.9500	13.9500	-2.105%	1	181	-54.624%
2024-01-10	14.2900	14.2900	14.2500	14.2500	-4.682%	4	180	-55.579%
2024-01-09	14.3600	15.0800	14.0300	14.9500	+0.201%	174	176	-57.659%
2024-01-08	14.9200	14.9200	14.9200	14.9200	0.000%	2	2	-57.574%