Dark

CLF20261218P13
CLF Dec 18 2026 13.00 Put (CLF261218P00013000)
option OPRA

EOD

Jul 31, 2026

2.60+1.961%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.5300	2.6000	2.5000	2.6000	+1.961%	3	4,792	0.000%
2026-07-30	2.5500	2.5500	2.5500	2.5500	-7.273%	2	4,791	+1.961%
2026-07-27	2.7500	2.7500	2.7500	2.7500	+7.004%	10	4,789	-5.455%
2026-07-24	2.7500	2.7500	2.5700	2.5700	-12.881%	3	4,799	+1.167%
2026-07-23	2.9500	2.9500	2.9500	2.9500	-29.762%	5	4,800	-11.864%
2026-07-22	4.2000	4.2000	4.2000	4.2000	0.000%	2	4,805	-38.095%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-5.405%	40	4,805	-38.095%
2026-07-20	4.4400	4.4400	4.4400	4.4400	+3.256%	19	4,765	-41.441%
2026-07-10	4.2500	4.3000	4.2500	4.3000	+8.861%	3	4,746	-39.535%
2026-07-06	3.9500	3.9500	3.9500	3.9500	-5.952%	1	4,746	-34.177%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+7.692%	2	4,745	-38.095%
2026-06-26	3.9200	3.9200	3.9000	3.9000	+14.706%	26	4,746	-33.333%
2026-06-25	3.5000	3.5000	3.4000	3.4000	+9.677%	54	4,720	-23.529%
2026-06-23	3.1000	3.1000	3.1000	3.1000	+12.727%	1	4,666	-16.129%
2026-06-22	2.7500	2.7500	2.7500	2.7500	+2.612%	1	4,666	-5.455%
2026-06-18	2.5500	2.6800	2.5500	2.6800	+17.031%	4	4,663	-2.985%
2026-06-16	2.2800	2.3200	2.2800	2.2900	+1.778%	3	4,663	+13.537%
2026-06-15	2.1500	2.2700	2.1500	2.2500	-2.174%	11	4,663	+15.556%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-14.498%	10	4,654	+13.043%
2026-06-10	2.7700	2.7700	2.6900	2.6900	+17.982%	2	4,664	-3.346%
2026-06-04	2.2800	2.2800	2.2800	2.2800	-1.724%	2	4,665	+14.035%
2026-06-03	2.3100	2.3200	2.3000	2.3200	+8.920%	5	4,665	+12.069%
2026-06-02	2.3800	2.3800	2.1300	2.1300	-13.415%	105	4,666	+22.066%
2026-05-29	2.4400	2.4600	2.4400	2.4600	-9.225%	3	4,766	+5.691%
2026-05-27	2.7100	2.7100	2.7100	2.7100	-11.438%	1	4,767	-4.059%
2026-05-26	3.0600	3.0600	3.0600	3.0600	-18.182%	1	4,768	-15.033%
2026-05-20	3.7400	3.7400	3.7400	3.7400	+13.333%	10	4,769	-30.481%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+2.804%	2	4,759	-21.212%
2026-05-06	3.2100	3.2100	3.2100	3.2100	-18.734%	1	4,757	-19.003%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-8.140%	3	4,758	-34.177%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-7.127%	1	4,761	-39.535%
2026-04-08	4.6300	4.6300	4.6300	4.6300	-12.642%	11	4,761	-43.844%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-5.357%	25	4,772	-50.943%
2026-03-20	5.5100	5.6000	5.5100	5.6000	+12.450%	21	4,747	-53.571%
2026-03-16	5.0100	5.0100	4.9800	4.9800	+18.854%	5	4,728	-47.791%
2026-03-06	4.1900	4.1900	4.1900	4.1900	+18.028%	10	4,723	-37.947%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-5.333%	1	4,713	-26.761%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-6.484%	1	4,713	-30.667%
2026-02-18	3.9900	4.0100	3.9900	4.0100	+1.263%	90	4,712	-35.162%
2026-02-13	4.1700	4.1700	3.9600	3.9600	+4.211%	2	4,802	-34.343%
2026-02-12	3.2500	3.8000	3.2500	3.8000	+22.186%	3	4,802	-31.579%
2026-02-09	3.0000	3.1100	3.0000	3.1100	+31.224%	13	4,799	-16.399%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-5.952%	2	4,786	+9.705%
2026-01-30	2.5200	2.5200	2.5200	2.5200	+1.613%	30	4,788	+3.175%
2026-01-27	2.4800	2.4800	2.4800	2.4800	+7.826%	50	4,818	+4.839%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-8.000%	30	4,768	+13.043%
2026-01-16	2.5500	2.5500	2.5000	2.5000	+4.167%	2,000	2,738	+4.000%
2026-01-15	2.3500	2.4000	2.3300	2.4000	-8.745%	91	2,738	+8.333%
2026-01-14	2.6900	2.6900	2.6300	2.6300	-4.015%	6	2,649	-1.141%
2026-01-09	2.7400	2.7400	2.7400	2.7400	-8.667%	1	2,647	-5.109%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+14.068%	1	2,648	-13.333%
2026-01-06	2.6300	2.6300	2.6300	2.6300	+5.200%	1	2,647	-1.141%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-4.215%	22	2,624	+4.000%
2025-12-30	2.6500	2.6500	2.6100	2.6100	+3.984%	2	2,624	-0.383%
2025-12-23	2.5100	2.5100	2.5100	2.5100	-5.993%	2	2,624	+3.586%
2025-12-22	2.6700	2.6700	2.6700	2.6700	-7.292%	2	2,626	-2.622%
2025-12-18	2.8500	2.8800	2.8500	2.8800	-10.280%	4	2,626	-9.722%
2025-12-08	3.2100	3.2100	3.2100	3.2100	+1.582%	1	2,624	-19.003%
2025-12-04	3.1600	3.1600	3.1600	3.1600	+4.983%	6	2,623	-17.722%
2025-12-02	3.0100	3.0100	3.0100	3.0100	0.000%	5	2,629	-13.621%
2025-12-01	3.0100	3.0100	3.0100	3.0100	+0.333%	1	2,624	-13.621%
2025-11-28	3.2000	3.2000	3.0000	3.0000	-7.692%	33	2,623	-13.333%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-2.108%	1	2,592	-20.000%
2025-11-25	3.2000	3.3200	3.2000	3.3200	-14.433%	31	2,592	-21.687%
2025-11-13	3.8800	3.8800	3.8800	3.8800	+17.576%	1	2,591	-32.990%
2025-10-30	3.0000	3.3000	3.0000	3.3000	+22.222%	22	2,590	-21.212%
2025-10-29	2.7000	2.7000	2.7000	2.7000	-10.000%	1	2,568	-3.704%
2025-10-22	3.0000	3.0300	2.9300	3.0000	+14.068%	90	2,569	-13.333%
2025-10-21	2.6300	2.6300	2.6300	2.6300	+15.351%	1	2,557	-1.141%
2025-10-20	2.2800	2.2800	2.2800	2.2800	-20.000%	4	2,556	+14.035%
2025-10-15	2.8500	2.8500	2.8500	2.8500	-1.724%	5	2,552	-8.772%
2025-10-13	2.9000	2.9000	2.9000	2.9000	+12.403%	101	2,547	-10.345%
2025-10-09	2.5800	2.5800	2.5800	2.5800	-13.423%	1	2,648	+0.775%
2025-10-08	2.8000	2.9900	2.8000	2.9800	+0.676%	451	2,649	-12.752%
2025-10-07	2.9600	2.9600	2.9600	2.9600	-5.431%	1	2,553	-12.162%
2025-10-03	3.1000	3.1300	3.1000	3.1300	-0.635%	4	2,553	-16.933%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-3.077%	1	2,557	-17.460%
2025-10-01	3.3000	3.3000	3.2500	3.2500	-1.515%	2	2,556	-20.000%
2025-09-30	3.2000	3.3000	3.2000	3.3000	-2.941%	3	2,554	-21.212%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-2.857%	1	2,551	-23.529%
2025-09-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,550	-25.714%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,549	-27.778%
2025-09-19	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,548	-26.761%
2025-09-18	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,547	-26.761%
2025-09-16	3.5000	3.5000	3.4500	3.4500	0.000%	7	2,546	-24.638%
2025-09-15	3.4500	3.4500	3.4500	3.4500	-8.000%	24	2,539	-24.638%
2025-09-05	3.7500	3.7500	3.7500	3.7500	-8.537%	2	2,555	-30.667%
2025-09-02	4.1000	4.1000	4.1000	4.1000	+3.797%	10	2,553	-36.585%
2025-08-27	3.9500	3.9500	3.9500	3.9500	-5.952%	1	2,543	-34.177%
2025-08-20	4.2000	4.2000	4.2000	4.2000	+0.719%	204	2,544	-38.095%
2025-08-18	4.0000	4.1700	4.0000	4.1700	-1.882%	116	2,340	-37.650%
2025-08-12	4.2500	4.2500	4.2500	4.2500	-3.409%	20	2,233	-38.824%
2025-08-11	4.4000	4.4000	4.4000	4.4000	-5.376%	38	2,213	-40.909%
2025-08-06	4.6500	4.6500	4.6500	4.6500	+14.815%	44	2,176	-44.086%
2025-07-31	4.0500	4.0500	4.0500	4.0500	+3.846%	170	2,132	-35.802%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+6.267%	2	1,962	-33.333%
2025-07-22	3.6700	3.6700	3.6700	3.6700	-7.557%	2	1,964	-29.155%
2025-07-21	4.1700	4.1700	3.9700	3.9700	-13.696%	9	1,964	-34.509%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-15.905%	2	1,969	-43.478%
2025-07-07	5.4700	5.4700	5.4700	5.4700	+1.296%	2	1,971	-52.468%
2025-07-02	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,969	-51.852%
2025-07-01	5.7000	5.7000	5.7000	5.7000	-1.724%	4	1,970	-54.386%
2025-06-17	5.8000	5.8000	5.8000	5.8000	+0.520%	1	1,966	-55.172%
2025-06-10	5.7700	5.7700	5.7700	5.7700	-6.935%	10	1,967	-54.939%
2025-06-02	6.3000	6.3500	6.2000	6.2000	-16.329%	11	1,967	-58.065%
2025-05-29	7.4100	7.4100	7.4100	7.4100	+23.913%	12	1,974	-64.912%
2025-05-12	5.9800	5.9800	5.9800	5.9800	-6.270%	5	1,978	-56.522%
2025-05-09	6.3800	6.3800	6.3800	6.3800	+25.098%	20	1,983	-59.248%
2025-05-02	5.1000	5.1000	5.1000	5.1000	-5.556%	6	1,974	-49.020%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-1.460%	3	1,975	-51.852%
2025-04-29	5.4800	5.4800	5.4800	5.4800	+0.550%	11	1,978	-52.555%
2025-04-28	5.4500	5.4500	5.4500	5.4500	-7.627%	5	1,967	-52.294%
2025-04-24	5.9000	5.9000	5.9000	5.9000	+0.855%	20	1,962	-55.932%
2025-04-23	5.8500	5.8500	5.8500	5.8500	-7.143%	90	1,982	-55.556%
2025-04-16	6.3000	6.3000	6.3000	6.3000	-1.869%	1	1,892	-58.730%
2025-04-09	6.4200	6.4200	6.4200	6.4200	-2.134%	1	1,893	-59.502%
2025-04-08	6.2300	6.5600	6.2300	6.5600	+2.660%	3	1,893	-60.366%
2025-04-07	6.3900	6.3900	6.3900	6.3900	-8.714%	10	1,892	-59.311%
2025-04-04	7.0000	7.0000	7.0000	7.0000	+15.702%	4	1,897	-62.857%
2025-04-03	6.0500	6.0500	6.0500	6.0500	+6.327%	1	1,897	-57.025%
2025-04-01	5.6900	5.6900	5.6900	5.6900	+15.416%	6	1,896	-54.306%
2025-03-20	4.9300	4.9300	4.9300	4.9300	+2.070%	1	1,902	-47.262%
2025-03-19	4.8300	4.8300	4.8300	4.8300	-3.400%	1	1,901	-46.170%
2025-03-10	5.0000	5.0000	5.0000	5.0000	+4.167%	4	1,900	-48.000%
2025-03-04	4.8000	4.8000	4.8000	4.8000	+20.907%	10	1,896	-45.833%
2025-02-25	3.9700	3.9700	3.9700	3.9700	+4.474%	2	1,894	-34.509%
2025-02-21	3.6000	3.8000	3.6000	3.8000	+5.556%	82	1,892	-31.579%
2025-02-19	3.6000	3.6000	3.6000	3.6000	-10.000%	2	1,931	-27.778%
2025-02-12	4.0000	4.0000	4.0000	4.0000	+9.589%	2	1,933	-35.000%
2025-02-10	3.6500	3.6500	3.6500	3.6500	-12.048%	5	1,935	-28.767%
2025-02-06	4.1500	4.1500	4.1500	4.1500	-7.778%	6	1,930	-37.349%
2025-01-27	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,924	-42.222%
2025-01-21	4.4500	4.4500	4.4500	4.4500	+2.299%	1	1,925	-41.573%
2025-01-17	4.3500	4.3500	4.3500	4.3500	-1.136%	2	1,927	-40.230%
2025-01-15	4.4000	4.4000	4.4000	4.4000	+1.149%	5	1,927	-40.909%
2025-01-13	4.3500	4.3500	4.3500	4.3500	-2.247%	105	1,927	-40.230%
2025-01-07	4.4500	4.4500	4.4500	4.4500	-9.369%	10	1,827	-41.573%
2024-12-26	4.9100	4.9100	4.9100	4.9100	-0.808%	5	1,837	-47.047%
2024-12-24	4.9500	4.9500	4.9500	4.9500	-1.000%	4	1,828	-47.475%
2024-12-19	5.0000	5.0000	5.0000	5.0000	+6.383%	22	1,828	-48.000%
2024-12-18	4.5200	4.7000	4.5200	4.7000	+1.952%	4	1,808	-44.681%
2024-12-17	4.6500	4.6500	4.6100	4.6100	+10.817%	41	1,808	-43.601%
2024-12-13	4.1600	4.1600	4.1600	4.1600	+17.514%	2	1,767	-37.500%
2024-12-10	3.5400	3.5400	3.5400	3.5400	+10.625%	2	1,768	-26.554%
2024-12-09	3.2000	3.2000	3.2000	3.2000	-4.762%	4	1,766	-18.750%
2024-12-04	3.3600	3.3600	3.3600	3.3600	+3.385%	50	1,766	-22.619%
2024-12-02	3.3100	3.3100	3.2100	3.2500	-3.846%	7	1,716	-20.000%
2024-11-29	3.3700	3.3800	3.3700	3.3800	+23.358%	8	1,717	-23.077%
2024-11-06	2.9000	2.9000	2.7400	2.7400	-23.464%	5	1,717	-5.109%
2024-11-05	3.5800	3.5800	3.5800	3.5800	+11.875%	1	1,720	-27.374%
2024-11-01	3.2000	3.2000	3.2000	3.2000	+4.918%	180	1,721	-18.750%
2024-10-21	3.0500	3.0500	3.0500	3.0500	+2.007%	4	1,631	-14.754%
2024-10-18	2.9900	2.9900	2.9900	2.9900	-9.394%	4	1,627	-13.043%
2024-10-15	3.3000	3.3000	3.3000	3.3000	+8.197%	1	1,627	-21.212%
2024-10-11	3.3100	3.3100	3.0500	3.0500	-10.029%	4,856	1,626	-14.754%
2024-10-04	3.3900	3.3900	3.3900	3.3900	-0.877%	2	260	-23.304%
2024-10-03	3.4200	3.4200	3.4200	3.4200	-2.564%	1	261	-23.977%
2024-09-26	3.3900	3.5100	3.3900	3.5100	-2.500%	3	260	-25.926%
2024-09-24	3.6000	3.6000	3.6000	3.6000	-6.494%	20	259	-27.778%
2024-09-20	3.8500	3.8500	3.8500	3.8500	+0.785%	4	239	-32.468%
2024-09-17	3.8200	3.8200	3.8200	3.8200	-4.500%	1	241	-31.937%
2024-09-12	4.0000	4.1000	4.0000	4.0000	-5.882%	7	242	-35.000%
2024-09-11	4.4000	4.4000	4.2500	4.2500	+10.390%	2	238	-38.824%
2024-09-06	3.8600	3.8700	3.8500	3.8500	+3.774%	6	237	-32.468%
2024-09-05	3.7100	3.7100	3.7100	3.7100	+4.507%	24	235	-29.919%
2024-09-04	3.3500	3.5500	3.3500	3.5500	+16.393%	10	259	-26.761%
2024-08-30	3.0500	3.0500	3.0500	3.0500	+8.156%	2	262	-14.754%
2024-08-28	2.6700	2.8300	2.6700	2.8200	+4.444%	6	262	-7.801%
2024-08-27	2.3700	2.7200	2.3700	2.7000	0.000%	11	258	-3.704%
2024-08-26	2.7000	2.7000	2.5900	2.7000	-10.000%	6	257	-3.704%
2024-08-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	257	-13.333%
2024-08-16	3.0000	3.0000	3.0000	3.0000	-1.639%	4	257	-13.333%
2024-08-15	3.0500	3.0500	3.0500	3.0500	+2.007%	1	257	-14.754%
2024-08-13	3.0000	3.0000	2.9900	2.9900	-0.333%	2	257	-13.043%
2024-08-12	3.0000	3.0000	3.0000	3.0000	+1.351%	1	255	-13.333%
2024-08-09	2.9600	2.9600	2.9600	2.9600	+8.425%	2	254	-12.162%
2024-08-07	2.7600	2.8100	2.6300	2.7300	-0.365%	15	253	-4.762%
2024-08-06	2.7400	2.7400	2.7400	2.7400	-6.164%	1	240	-5.109%
2024-08-05	3.5000	3.5000	2.9200	2.9200	+15.415%	11	241	-10.959%
2024-08-02	2.5300	2.7600	2.5300	2.5300	+15.000%	4	242	+2.767%
2024-07-26	2.2000	2.2000	2.2000	2.2000	-4.348%	2	239	+18.182%
2024-07-19	2.3000	2.3000	2.3000	2.3000	+4.072%	2	238	+13.043%
2024-07-18	2.2100	2.2100	2.2100	2.2100	+13.333%	3	236	+17.647%
2024-07-16	1.9500	1.9500	1.9500	1.9500	+0.515%	2	233	+33.333%
2024-07-15	1.8800	1.9400	1.8800	1.9400	-2.020%	2	231	+34.021%
2024-07-12	1.9800	1.9800	1.9800	1.9800	-1.000%	2	229	+31.313%
2024-07-09	2.0900	2.0900	2.0000	2.0000	-7.407%	11	228	+30.000%
2024-07-08	2.1600	2.1600	2.1600	2.1600	+0.935%	1	224	+20.370%
2024-07-05	1.8100	2.1400	1.6900	2.1400	+6.468%	40	223	+21.495%
2024-07-02	2.1200	2.1200	2.0100	2.0100	-19.920%	30	224	+29.353%
2024-06-25	2.3400	2.5100	2.3400	2.5100	+2.449%	2	208	+3.586%
2024-06-21	2.4500	2.4500	2.4500	2.4500	+13.953%	2	206	+6.122%
2024-06-17	2.1900	2.1900	2.1500	2.1500	0.000%	100	205	+20.930%
2024-06-13	2.0500	2.1500	2.0500	2.1500	+7.500%	25	109	+20.930%
2024-06-11	2.2000	2.2000	2.0000	2.0000	+3.093%	28	95	+30.000%
2024-06-07	2.0300	2.0500	1.7700	1.9400	+2.105%	12	83	+34.021%
2024-06-05	1.8800	1.9000	1.8800	1.9000	+11.765%	6	77	+36.842%
2024-06-03	1.7000	1.7000	1.7000	1.7000	-6.593%	1	71	+52.941%
2024-05-28	1.8200	1.8200	1.8200	1.8200	+2.825%	1	72	+42.857%
2024-05-24	1.7700	1.7700	1.7700	1.7700	+6.627%	2	71	+46.893%
2024-05-16	1.6600	1.6600	1.6600	1.6600	-17.822%	1	71	+56.627%
2024-05-01	2.0000	2.0200	2.0000	2.0200	+12.222%	11	71	+28.713%
2024-04-30	1.8000	1.8000	1.8000	1.8000	+2.857%	1	60	+44.444%
2024-04-26	1.7500	1.7500	1.7500	1.7500	+4.167%	2	59	+48.571%
2024-04-25	1.6800	1.6800	1.6800	1.6800	+5.000%	4	58	+54.762%
2024-04-24	1.6000	1.6000	1.6000	1.6000	-5.882%	1	54	+62.500%
2024-04-23	1.5500	1.7000	1.5500	1.7000	+30.769%	8	53	+52.941%
2024-04-01	1.2800	1.3000	1.2800	1.3000	+0.775%	30	46	+100.000%
2024-03-28	1.2900	1.2900	1.2900	1.2900	-5.147%	1	46	+101.550%
2024-03-27	1.3600	1.3600	1.3600	1.3600	-0.730%	1	46	+91.176%
2024-03-26	1.3700	1.3700	1.3700	1.3700	-2.837%	1	46	+89.781%
2024-03-25	1.4100	1.4100	1.4100	1.4100	-5.369%	1	46	+84.397%
2024-03-19	1.4900	1.4900	1.4900	1.4900	-6.289%	5	46	+74.497%
2024-03-14	1.5500	1.5900	1.5500	1.5900	+3.247%	31	47	+63.522%
2024-03-11	1.5000	1.5400	1.5000	1.5400	+4.762%	5	16	+68.831%
2024-02-23	1.4700	1.4700	1.4700	1.4700	-10.909%	2	16	+76.871%
2024-01-29	1.6500	1.6500	1.6500	1.6500	-5.714%	1	15	+57.576%
2024-01-25	1.7500	1.7500	1.7500	1.7500	-7.407%	10	15	+48.571%
2024-01-22	1.8900	1.8900	1.8900	1.8900	+1.613%	5	15	+37.566%
2024-01-09	1.8000	1.8600	1.8000	1.8600	0.000%	10	10	+39.785%