Dark

CLF20261218P15
CLF Dec 18 2026 15.00 Put (CLF261218P00015000)
option OPRA

Inactive

Jul 24, 2026

4.38-1.573%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.2200	4.3800	4.2200	4.3800	-1.573%	8	559	0.000%
2026-07-23	4.4500	4.4500	4.4500	4.4500	-25.210%	1	556	-1.573%
2026-07-07	5.9500	5.9500	5.9500	5.9500	+75.000%	2	556	-26.387%
2026-06-15	3.5000	3.5000	3.4000	3.4000	-17.073%	8	557	+28.824%
2026-06-10	4.0500	4.1000	4.0500	4.1000	+18.841%	3	561	+6.829%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.545%	3	564	+26.957%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+4.762%	50	564	+32.727%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-12.011%	50	609	+39.048%
2026-05-29	3.7500	3.7500	3.5800	3.5800	-7.013%	43	609	+22.346%
2026-05-28	4.0000	4.0000	3.8500	3.8500	-12.301%	7	612	+13.766%
2026-05-26	4.3900	4.3900	4.3900	4.3900	-15.577%	10	610	-0.228%
2026-05-18	5.2000	5.2000	5.2000	5.2000	+7.216%	2	600	-15.769%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+3.191%	1	600	-9.691%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-12.963%	2	601	-6.809%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+7.356%	2	601	-18.889%
2026-04-27	5.0300	5.0300	5.0300	5.0300	-13.574%	20	603	-12.922%
2026-04-24	5.8300	5.8300	5.8200	5.8200	+1.217%	10	583	-24.742%
2026-04-16	5.7500	5.7500	5.7500	5.7500	-4.167%	6	573	-23.826%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-0.166%	6	579	-27.000%
2026-04-14	6.0100	6.0100	6.0100	6.0100	-16.295%	9	579	-27.121%
2026-04-02	7.1800	7.1800	7.1800	7.1800	+1.269%	3	570	-38.997%
2026-03-30	7.0500	7.0900	7.0500	7.0900	-1.116%	3	570	-38.223%
2026-03-23	7.1700	7.1700	7.1700	7.1700	+3.165%	2	570	-38.912%
2026-03-18	6.9500	6.9500	6.9500	6.9500	+2.659%	30	572	-36.978%
2026-03-17	6.8500	6.8500	6.7700	6.7700	+35.400%	27	602	-35.303%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-8.257%	10	590	-12.400%
2026-02-18	5.4500	5.4500	5.4500	5.4500	+62.687%	90	580	-19.633%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-5.634%	1	490	+30.746%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-1.389%	10	489	+23.380%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-1.370%	40	494	+21.667%
2026-01-30	3.5600	3.6500	3.5600	3.6500	+2.528%	17	456	+20.000%
2026-01-26	2.9800	3.5600	2.9800	3.5600	+11.250%	2	441	+23.034%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-7.246%	15	439	+36.875%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-6.757%	1	439	+26.957%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-1.333%	2	439	+18.378%
2026-01-14	3.7500	3.7500	3.7500	3.7500	0.000%	2	439	+16.800%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-2.089%	9	439	+16.800%
2025-12-31	3.8300	3.8300	3.8300	3.8300	+3.514%	2	440	+14.360%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+3.933%	6	440	+18.378%
2025-12-26	3.6000	3.6000	3.5600	3.5600	-2.466%	6	440	+23.034%
2025-12-24	3.5800	3.6500	3.5800	3.6500	+2.817%	14	441	+20.000%
2025-12-23	3.6000	3.6000	3.5500	3.5500	-2.740%	39	441	+23.380%
2025-12-22	3.7000	3.7000	3.6500	3.6500	-7.595%	56	403	+20.000%
2025-12-19	3.9500	3.9500	3.9500	3.9500	-7.710%	7	403	+10.886%
2025-12-01	4.2800	4.2800	4.2800	4.2800	+11.458%	1	403	+2.336%
2025-10-28	3.8000	3.8400	3.7500	3.8400	-8.789%	40	403	+14.063%
2025-10-21	4.2100	4.2100	4.2100	4.2100	+31.563%	9	391	+4.038%
2025-10-20	3.2400	3.2600	3.2000	3.2000	-23.810%	64	400	+36.875%
2025-10-17	4.1900	4.2000	4.1700	4.2000	+3.704%	7	354	+4.286%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+5.195%	2	360	+8.148%
2025-10-09	3.8500	4.4700	3.8500	3.8500	+0.785%	3	363	+13.766%
2025-10-08	3.8200	3.8200	3.8200	3.8200	-11.574%	10	364	+14.660%
2025-10-07	4.3200	4.3200	4.3200	4.3200	+0.465%	1	364	+1.389%
2025-10-03	4.3500	4.3500	4.3000	4.3000	-12.245%	4	364	+1.860%
2025-09-23	4.8600	4.9000	4.8600	4.9000	+3.158%	10	361	-10.612%
2025-09-16	4.8500	4.8500	4.7500	4.7500	-14.105%	15	366	-7.789%
2025-08-22	5.5300	5.5300	5.5300	5.5300	-2.812%	1	351	-20.796%
2025-08-18	5.6900	5.6900	5.6900	5.6900	-7.780%	10	350	-23.023%
2025-07-11	6.1700	6.1700	6.1700	6.1700	+1.148%	1	360	-29.011%
2025-07-10	6.1000	6.1000	6.1000	6.1000	-8.819%	1	360	-28.197%
2025-07-03	6.6900	6.6900	6.6900	6.6900	-9.595%	8	369	-34.529%
2025-07-01	7.4000	7.4000	7.4000	7.4000	-12.010%	4	369	-40.811%
2025-06-23	8.4100	8.4100	8.4100	8.4100	+6.861%	11	373	-47.919%
2025-06-05	7.8500	7.8700	7.8500	7.8700	-1.255%	4	364	-44.346%
2025-06-03	7.9700	7.9700	7.9700	7.9700	-10.045%	30	364	-45.044%
2025-05-28	8.8600	8.8600	8.8600	8.8600	+7.394%	2	334	-50.564%
2025-05-23	8.2500	8.2500	8.2500	8.2500	+3.125%	22	325	-46.909%
2025-05-21	8.0000	8.0000	8.0000	8.0000	+1.911%	5	325	-45.250%
2025-05-19	7.8500	7.8500	7.8500	7.8500	+1.290%	1	321	-44.204%
2025-05-14	7.7500	7.7500	7.7500	7.7500	-5.025%	1	322	-43.484%
2025-05-09	8.1000	8.1600	8.0800	8.1600	+1.366%	26	321	-46.324%
2025-05-08	8.0500	8.0500	8.0500	8.0500	-1.949%	1	310	-45.590%
2025-04-21	8.2100	8.2100	8.2100	8.2100	+2.114%	8	311	-46.650%
2025-04-15	8.1500	8.1500	7.9800	8.0400	-5.965%	15	303	-45.522%
2025-04-07	9.1500	9.1500	8.5500	8.5500	+5.556%	40	305	-48.772%
2025-04-04	8.5500	8.5500	8.1000	8.1000	+9.905%	32	305	-45.926%
2025-04-01	7.3700	7.3700	7.3700	7.3700	+0.821%	2	315	-40.570%
2025-03-31	7.3300	7.3300	7.3100	7.3100	+3.688%	5	316	-40.082%
2025-03-14	7.0500	7.0500	7.0500	7.0500	+2.920%	20	316	-37.872%
2025-03-10	6.8500	6.8500	6.8500	6.8500	+10.841%	1	325	-36.058%
2025-03-05	6.1800	6.1800	6.1800	6.1800	-2.215%	5	324	-29.126%
2025-03-04	6.3200	6.3200	6.3200	6.3200	+10.490%	10	329	-30.696%
2025-03-03	5.7200	5.7200	5.7200	5.7200	+4.954%	5	320	-23.427%
2025-02-28	5.5000	5.5000	5.4500	5.4500	+12.603%	50	320	-19.633%
2025-02-19	4.8400	4.8400	4.8400	4.8400	-5.469%	1	335	-9.504%
2025-02-14	5.1200	5.1200	5.1200	5.1200	+1.386%	4	336	-14.453%
2025-02-11	5.0500	5.0500	5.0500	5.0500	+4.124%	1	336	-13.267%
2025-02-10	4.8000	4.9000	4.8000	4.8500	-12.455%	5	336	-9.691%
2025-01-31	5.5400	5.5400	5.5400	5.5400	-5.299%	8	334	-20.939%
2025-01-29	5.8500	5.8500	5.8500	5.8500	-2.010%	1	330	-25.128%
2025-01-23	5.9700	5.9700	5.9700	5.9700	+0.336%	16	330	-26.633%
2025-01-14	5.9500	5.9500	5.9500	5.9500	-2.138%	9	314	-26.387%
2025-01-10	6.0800	6.0800	6.0800	6.0800	-2.720%	2	305	-27.961%
2024-12-17	6.2500	6.2500	6.2500	6.2500	+8.885%	5	306	-29.920%
2024-12-13	5.7300	5.7400	5.7300	5.7400	+6.296%	10	306	-23.693%
2024-12-12	5.4000	5.4000	5.4000	5.4000	+12.266%	1	306	-18.889%
2024-12-10	4.8100	4.8100	4.8100	4.8100	+2.778%	2	305	-8.940%
2024-11-29	4.6800	4.6800	4.6800	4.6800	-8.772%	2	307	-6.410%
2024-11-19	5.1300	5.1300	5.1300	5.1300	+25.122%	1	307	-14.620%
2024-11-06	4.1000	4.1000	4.1000	4.1000	-7.865%	10	307	+6.829%
2024-11-01	4.4500	4.4500	4.4500	4.4500	+8.273%	2	317	-1.573%
2024-10-29	4.0400	4.1100	4.0400	4.1100	-1.439%	20	317	+6.569%
2024-10-23	4.1700	4.1700	4.1700	4.1700	-7.333%	1	304	+5.036%
2024-10-02	4.5000	4.5000	4.5000	4.5000	-7.216%	1	303	-2.667%
2024-09-25	4.8500	4.8500	4.8500	4.8500	+1.042%	2	303	-9.691%
2024-09-24	4.7000	4.8000	4.7000	4.8000	-10.280%	18	303	-8.750%
2024-09-12	5.3500	5.3500	5.3500	5.3500	+7.000%	3	302	-18.131%
2024-09-05	4.8000	5.0000	4.8000	5.0000	+8.696%	50	299	-12.400%
2024-09-04	4.4400	4.6000	4.4400	4.6000	+1.099%	93	294	-4.783%
2024-09-03	4.3500	4.5500	4.3500	4.5500	+15.190%	18	280	-3.736%
2024-08-28	3.8500	3.9500	3.8500	3.9500	+3.947%	2	267	+10.886%
2024-08-27	3.8000	3.8000	3.8000	3.8000	-6.173%	1	268	+15.263%
2024-08-23	4.0500	4.0500	4.0500	4.0500	-4.706%	6	268	+8.148%
2024-08-22	4.2500	4.2500	4.2500	4.2500	+1.190%	3	268	+3.059%
2024-08-21	4.3000	4.3000	4.2000	4.2000	-3.448%	7	267	+4.286%
2024-08-20	4.0000	4.3500	4.0000	4.3500	+3.571%	7	262	+0.690%
2024-08-19	4.2000	4.2000	4.2000	4.2000	-1.176%	3	260	+4.286%
2024-08-14	4.2500	4.2500	4.2500	4.2500	+1.190%	1	259	+3.059%
2024-08-13	4.2000	4.2000	4.2000	4.2000	+3.448%	10	259	+4.286%
2024-08-12	4.0600	4.0600	4.0600	4.0600	+0.247%	1	249	+7.882%
2024-08-09	4.0500	4.0500	4.0500	4.0500	+3.581%	18	248	+8.148%
2024-08-08	3.9100	3.9100	3.9100	3.9100	+4.267%	1	240	+12.020%
2024-08-07	3.7500	3.7500	3.7500	3.7500	-5.063%	10	241	+16.800%
2024-08-06	3.9500	3.9500	3.9500	3.9500	-2.709%	33	241	+10.886%
2024-08-05	4.0600	4.0600	4.0600	4.0600	+9.434%	1	241	+7.882%
2024-08-02	3.5000	3.8000	3.5000	3.7100	+17.778%	22	242	+18.059%
2024-07-29	3.1500	3.1500	3.1500	3.1500	+1.613%	10	227	+39.048%
2024-07-26	3.1100	3.1100	3.1000	3.1000	0.000%	20	217	+41.290%
2024-07-23	3.1000	3.1000	3.1000	3.1000	-3.125%	10	207	+41.290%
2024-07-22	3.2000	3.2000	3.2000	3.2000	+4.575%	1	197	+36.875%
2024-07-17	3.0600	3.0600	3.0600	3.0600	+16.350%	1	197	+43.137%
2024-07-15	2.6400	2.6400	2.6300	2.6300	+24.057%	50	196	+66.540%
2024-07-12	2.1200	2.1200	2.1200	2.1200	-14.516%	4	151	+106.604%
2024-06-17	3.2600	3.2600	2.4800	2.4800	-23.692%	9	151	+76.613%
2024-06-13	3.2500	3.2500	3.2500	3.2500	+8.333%	1	156	+34.769%
2024-06-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	155	+46.000%
2024-06-11	3.2000	3.2000	3.2000	3.2000	+17.216%	1	154	+36.875%
2024-06-07	2.4000	2.7300	2.4000	2.7300	-2.500%	4	153	+60.440%
2024-06-06	2.8000	2.8000	2.8000	2.8000	+4.089%	1	155	+56.429%
2024-06-05	2.6900	2.6900	2.6900	2.6900	+14.957%	1	154	+62.825%
2024-05-29	2.3400	2.3400	2.3400	2.3400	-2.500%	4	153	+87.179%
2024-05-22	2.4000	2.4000	2.4000	2.4000	-3.226%	3	153	+82.500%
2024-05-17	2.2300	2.4800	2.2300	2.4800	+11.211%	10	150	+76.613%
2024-05-10	2.2300	2.2300	2.2300	2.2300	-12.205%	2	150	+96.413%
2024-05-08	2.5400	2.5400	2.5400	2.5400	-2.308%	1	149	+72.441%
2024-05-07	2.6000	2.6000	2.6000	2.6000	-3.704%	2	148	+68.462%
2024-04-30	2.4000	2.7000	2.4000	2.7000	+28.571%	2	146	+62.222%
2024-04-26	2.1000	2.1000	2.1000	2.1000	-14.286%	20	144	+108.571%
2024-04-24	2.4500	2.4500	2.4500	2.4500	+4.255%	1	144	+78.776%
2024-04-23	2.1500	2.3500	2.1500	2.3500	+20.513%	12	143	+86.383%
2024-04-18	1.9500	1.9500	1.9500	1.9500	-2.500%	1	131	+124.615%
2024-04-15	2.0000	2.0000	2.0000	2.0000	+14.943%	18	130	+119.000%
2024-04-08	1.7400	1.7400	1.7400	1.7400	0.000%	1	148	+151.724%
2024-03-28	1.7400	1.7400	1.7400	1.7400	-13.000%	1	148	+151.724%
2024-03-25	2.0100	2.0100	2.0000	2.0000	-5.660%	6	148	+119.000%
2024-03-19	2.1700	2.1900	2.1200	2.1200	+4.433%	15	153	+106.604%
2024-03-06	2.0400	2.0400	2.0300	2.0300	-3.333%	38	139	+115.764%
2024-03-05	2.1000	2.1000	2.1000	2.1000	+5.000%	1	135	+108.571%
2024-03-04	2.0000	2.0000	2.0000	2.0000	+5.263%	1	134	+119.000%
2024-02-28	2.1000	2.1000	1.9000	1.9000	-1.042%	42	133	+130.526%
2024-02-27	2.0500	2.0500	1.9200	1.9200	-12.329%	52	154	+128.125%
2024-02-08	2.0700	2.1900	2.0700	2.1900	-0.455%	2	152	+100.000%
2024-02-07	2.2000	2.2000	2.2000	2.2000	+1.852%	1	150	+99.091%
2024-02-06	2.1600	2.1600	2.1600	2.1600	+2.857%	20	149	+102.778%
2024-02-05	2.1000	2.1000	2.1000	2.1000	0.000%	2	149	+108.571%
2024-02-01	2.1000	2.1000	2.1000	2.1000	0.000%	15	147	+108.571%
2024-01-31	2.0500	2.1000	2.0500	2.1000	+2.439%	20	150	+108.571%
2024-01-30	2.0500	2.0500	2.0500	2.0500	-17.671%	10	170	+113.659%
2024-01-26	2.4000	2.4900	2.4000	2.4900	+8.261%	2	160	+75.904%
2024-01-25	2.3000	2.3000	2.3000	2.3000	-6.504%	2	160	+90.435%
2024-01-24	2.4600	2.4600	2.4600	2.4600	-3.150%	50	158	+78.049%
2024-01-23	2.4400	2.5400	2.4400	2.5400	-5.576%	50	108	+72.441%
2024-01-19	2.6900	2.6900	2.6900	2.6900	+12.083%	1	58	+62.825%
2024-01-17	2.4000	2.4000	2.4000	2.4000	-9.434%	1	57	+82.500%
2024-01-12	2.6500	2.6500	2.6500	2.6500	+3.922%	15	31	+65.283%
2024-01-11	2.5500	2.5500	2.5500	2.5500	0.000%	31	31	+71.765%