Dark

CLF20261218P17
CLF Dec 18 2026 17.00 Put (CLF261218P00017000)
option OPRA

EOD

Jul 31, 2026

5.58-9.855%(-0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.5800	5.5800	5.5800	5.5800	-9.855%	4	130	0.000%
2026-07-23	6.1900	6.1900	6.1900	6.1900	-10.290%	5	128	-9.855%
2026-04-27	6.9000	6.9000	6.9000	6.9000	-20.781%	2	131	-19.130%
2026-03-25	8.7100	8.7100	8.7100	8.7100	+2.471%	5	131	-35.936%
2026-03-17	8.5000	8.5000	8.5000	8.5000	+42.857%	1	126	-34.353%
2026-02-09	5.7500	5.9500	5.7500	5.9500	+21.429%	3	126	-6.218%
2026-02-02	4.9000	4.9000	4.9000	4.9000	-2.970%	10	125	+13.878%
2025-12-22	5.0500	5.0500	5.0500	5.0500	-5.607%	3	121	+10.495%
2025-12-19	5.4000	5.4000	5.3500	5.3500	-11.424%	41	121	+4.299%
2025-12-09	6.0400	6.0400	6.0400	6.0400	+5.965%	10	119	-7.616%
2025-10-02	5.7000	5.7000	5.7000	5.7000	-5.000%	33	139	-2.105%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+0.840%	1	136	-7.000%
2025-09-26	6.2500	6.2500	5.9500	5.9500	-24.204%	101	136	-6.218%
2025-07-21	7.8500	7.8500	7.8500	7.8500	+0.128%	30	57	-28.917%
2025-07-10	7.8400	7.8400	7.8400	7.8400	-17.474%	1	58	-28.827%
2025-06-09	9.5000	9.5000	9.5000	9.5000	-1.554%	5	59	-41.263%
2025-06-05	9.6500	9.6500	9.6500	9.6500	-0.104%	2	54	-42.176%
2025-06-04	9.6600	9.6600	9.6600	9.6600	-13.596%	20	43	-42.236%
2025-05-30	11.2100	11.2100	11.1800	11.1800	+6.476%	14	43	-50.089%
2025-05-23	10.5000	10.5000	10.5000	10.5000	+8.583%	2	128	-46.857%
2025-05-19	9.6700	9.6700	9.6700	9.6700	-3.203%	5	128	-42.296%
2025-05-08	9.9900	9.9900	9.9900	9.9900	+17.529%	1	128	-44.144%
2025-05-05	8.5000	8.5000	8.5000	8.5000	-4.815%	7	128	-34.353%
2025-05-02	8.9300	8.9300	8.9300	8.9300	-11.321%	2	128	-37.514%
2025-04-21	10.0700	10.0700	10.0700	10.0700	-2.893%	1	128	-44.588%
2025-04-04	10.4900	10.4900	10.3700	10.3700	+6.797%	52	128	-46.191%
2025-04-01	9.7100	9.7100	9.7100	9.7100	+8.857%	1	140	-42.533%
2025-03-28	8.9200	8.9200	8.9200	8.9200	+10.807%	12	139	-37.444%
2025-03-25	8.0500	8.0500	8.0500	8.0500	-6.936%	20	139	-30.683%
2025-03-10	8.6500	8.6500	8.6500	8.6500	+23.395%	10	139	-35.491%
2025-02-26	7.0100	7.0100	7.0100	7.0100	+5.572%	1	149	-20.399%
2025-02-24	6.6500	6.6500	6.6400	6.6400	+0.606%	20	149	-15.964%
2025-02-10	6.6500	6.6500	6.6000	6.6000	-21.241%	2	169	-15.455%
2024-12-30	8.3800	8.3800	8.3800	8.3800	+1.699%	5	170	-33.413%
2024-12-19	8.3000	8.3000	8.2400	8.2400	+5.913%	2	170	-32.282%
2024-12-17	7.7000	7.7800	7.7000	7.7800	+3.457%	32	171	-28.278%
2024-12-16	7.5200	7.5200	7.5200	7.5200	+21.290%	1	202	-25.798%
2024-12-06	6.2000	6.2000	6.2000	6.2000	+2.142%	10	202	-10.000%
2024-11-29	6.0700	6.0700	6.0700	6.0700	+0.831%	6	202	-8.072%
2024-11-22	6.0200	6.0200	6.0200	6.0200	-11.340%	8	202	-7.309%
2024-11-15	6.7900	6.7900	6.7900	6.7900	+8.640%	4	198	-17.820%
2024-11-13	6.2500	6.2500	6.2500	6.2500	+14.679%	4	198	-10.720%
2024-10-17	5.4500	5.4500	5.4500	5.4500	-8.863%	30	194	+2.385%
2024-10-03	5.9800	5.9800	5.9800	5.9800	+0.504%	30	224	-6.689%
2024-10-01	5.9500	5.9500	5.9500	5.9500	-5.556%	1	194	-6.218%
2024-09-25	6.3000	6.3000	6.3000	6.3000	-3.817%	1	193	-11.429%
2024-09-17	6.5500	6.5500	6.5500	6.5500	+19.091%	1	192	-14.809%
2024-08-22	5.5000	5.5000	5.5000	5.5000	-0.901%	30	191	+1.455%
2024-08-21	5.5500	5.5500	5.5500	5.5500	+0.181%	6	161	+0.541%
2024-08-16	5.5400	5.5400	5.5400	5.5400	+1.651%	4	155	+0.722%
2024-08-13	5.4500	5.4500	5.4500	5.4500	+1.113%	10	155	+2.385%
2024-08-12	5.4500	5.4500	5.3900	5.3900	+6.733%	2	146	+3.525%
2024-08-09	5.0000	5.0500	5.0000	5.0500	-4.717%	4	146	+10.495%
2024-08-06	5.3000	5.3000	5.3000	5.3000	+0.569%	53	145	+5.283%
2024-08-05	5.2000	5.3000	5.0500	5.2700	+8.660%	70	113	+5.882%
2024-08-02	4.8500	4.8500	4.8500	4.8500	+17.150%	1	143	+15.052%
2024-07-17	4.1400	4.1400	4.1400	4.1400	+2.222%	1	142	+34.783%
2024-07-16	4.0500	4.0500	3.8000	4.0500	+1.250%	10	143	+37.778%
2024-07-15	3.8500	4.0000	3.8500	4.0000	-4.988%	43	147	+39.500%
2024-07-10	4.2500	4.2500	4.2000	4.2100	+1.446%	10	184	+32.542%
2024-07-09	4.1500	4.1500	4.1500	4.1500	+23.512%	1	193	+34.458%
2024-06-17	3.3700	3.3700	3.3600	3.3600	-24.494%	4	193	+66.071%
2024-06-14	4.4500	4.4500	4.4500	4.4500	+3.488%	2	189	+25.393%
2024-06-13	4.2000	4.3000	4.2000	4.3000	+3.614%	2	188	+29.767%
2024-06-11	4.1500	4.1500	4.1500	4.1500	+6.410%	1	188	+34.458%
2024-06-10	3.9000	3.9000	3.9000	3.9000	+2.362%	2	189	+43.077%
2024-06-07	3.8100	3.8100	3.8100	3.8100	+14.759%	2	190	+46.457%
2024-06-05	3.3200	3.3200	3.3200	3.3200	-5.682%	1	189	+68.072%
2024-05-07	3.5200	3.5200	3.5200	3.5200	-0.565%	5	188	+58.523%
2024-05-06	3.5400	3.5400	3.5400	3.5400	0.000%	1	193	+57.627%
2024-05-03	3.5400	3.5400	3.5400	3.5400	-1.939%	2	192	+57.627%
2024-05-02	3.6100	3.6100	3.6100	3.6100	-3.733%	50	193	+54.571%
2024-05-01	3.5000	3.7500	3.5000	3.7500	+10.294%	3	168	+48.800%
2024-04-25	3.3100	3.4000	3.3100	3.4000	+3.343%	38	165	+64.118%
2024-04-24	3.2000	3.2900	3.2000	3.2900	+1.231%	26	132	+69.605%
2024-04-23	3.1000	3.2500	3.1000	3.2500	+20.370%	33	106	+71.692%
2024-04-15	2.7000	2.7000	2.7000	2.7000	+7.570%	1	73	+106.667%
2024-04-10	2.5000	2.5100	2.5000	2.5100	-3.462%	2	72	+122.311%
2024-04-05	2.6000	2.6000	2.6000	2.6000	+7.884%	2	70	+114.615%
2024-04-01	2.4100	2.4100	2.4100	2.4100	-5.490%	19	69	+131.535%
2024-03-28	2.5500	2.5500	2.5500	2.5500	-8.929%	1	51	+118.824%
2024-03-26	2.8000	2.8000	2.8000	2.8000	+2.564%	4	51	+99.286%
2024-03-25	2.7300	2.7300	2.7300	2.7300	-9.000%	1	55	+104.396%
2024-03-21	3.0000	3.0000	3.0000	3.0000	-5.063%	2	56	+86.000%
2024-03-15	3.1600	3.1600	3.1600	3.1600	+12.857%	2	59	+76.582%
2024-03-11	2.8000	2.8000	2.8000	2.8000	+13.821%	1	59	+99.286%
2024-03-08	2.7000	2.7000	2.4600	2.4600	-15.172%	8	58	+126.829%
2024-02-22	2.9000	2.9000	2.9000	2.9000	0.000%	1	54	+92.414%
2024-02-21	2.9000	2.9000	2.9000	2.9000	+3.571%	2	53	+92.414%
2024-02-12	2.8000	2.8000	2.8000	2.8000	0.000%	4	51	+99.286%
2024-02-05	2.8000	2.8000	2.8000	2.8000	+21.739%	1	47	+99.286%
2024-02-02	2.3000	2.3000	2.3000	2.3000	-23.077%	40	46	+142.609%
2024-02-01	2.9900	2.9900	2.9900	2.9900	+4.912%	4	6	+86.622%
2024-01-30	3.1600	3.1600	2.8500	2.8500	-9.524%	6	10	+95.789%
2024-01-29	3.1500	3.1500	3.1500	3.1500	-1.563%	1	7	+77.143%
2024-01-25	3.2000	3.2000	3.2000	3.2000	+13.879%	1	6	+74.375%
2024-01-24	2.8100	2.8100	2.8100	2.8100	-14.848%	4	5	+98.577%
2024-01-10	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+69.091%