Dark

CLF20261218P5
CLF Dec 18 2026 5.00 Put (CLF261218P00005000)
option OPRA

EOD

Jul 31, 2026

0.0600-14.286%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,584	0.000%
2026-07-30	0.0800	0.0800	0.0700	0.0700	-22.222%	6	3,584	-14.286%
2026-07-29	0.0900	0.0900	0.0900	0.0900	0.000%	4	3,590	-33.333%
2026-07-28	0.1800	0.1800	0.0900	0.0900	+12.500%	2	3,592	-33.333%
2026-07-24	0.1000	0.1000	0.0800	0.0800	-11.111%	4	3,592	-25.000%
2026-07-23	0.0900	0.1400	0.0900	0.0900	-55.000%	21	3,593	-33.333%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,595	-70.000%
2026-07-21	0.2000	0.2200	0.1900	0.1900	-9.524%	4	3,595	-68.421%
2026-07-20	0.1400	0.2100	0.1400	0.2100	+16.667%	104	3,595	-71.429%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-14.286%	1	3,497	-66.667%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+31.250%	1	3,496	-71.429%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+33.333%	1	3,496	-62.500%
2026-06-18	0.1200	0.2300	0.0900	0.1200	0.000%	9	3,492	-50.000%
2026-06-16	0.1800	0.1800	0.1200	0.1200	-7.692%	2	3,492	-50.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-13.333%	1	3,492	-53.846%
2026-06-05	0.1300	0.1500	0.1300	0.1500	-21.053%	60	3,493	-60.000%
2026-05-27	0.3200	0.3200	0.1900	0.1900	+18.750%	2	3,513	-68.421%
2026-05-26	0.1600	0.1600	0.1600	0.1600	-23.810%	20	3,512	-62.500%
2026-05-22	0.3100	0.3100	0.2100	0.2100	-8.696%	2	3,491	-71.429%
2026-05-15	0.2500	0.2500	0.2200	0.2300	+9.524%	70	3,491	-73.913%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-8.696%	100	3,559	-71.429%
2026-05-04	0.2300	0.2300	0.2300	0.2300	0.000%	20	3,659	-73.913%
2026-05-01	0.2300	0.2300	0.2300	0.2300	-23.333%	5	3,679	-73.913%
2026-04-23	0.2900	0.3000	0.2900	0.3000	+15.385%	7	3,679	-80.000%
2026-04-20	0.3000	0.3000	0.2600	0.2600	-33.333%	1,001	3,672	-76.923%
2026-04-09	0.4900	0.4900	0.3900	0.3900	-18.750%	4	3,311	-84.615%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-5.882%	2	3,307	-87.500%
2026-04-01	0.4700	0.5100	0.4700	0.5100	+6.250%	5	3,305	-88.235%
2026-03-31	0.5200	0.5200	0.4800	0.4800	-5.882%	7	3,305	-87.500%
2026-03-30	0.5100	0.5100	0.5100	0.5100	+2.000%	1	3,311	-88.235%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-7.407%	1	3,311	-88.000%
2026-03-23	0.5100	0.5400	0.5100	0.5400	+1.887%	2	3,310	-88.889%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+6.000%	1	3,309	-88.679%
2026-03-18	0.4800	0.5000	0.4800	0.5000	+8.696%	4	3,309	-88.000%
2026-03-17	0.4600	0.4600	0.4600	0.4600	+4.545%	15	3,309	-86.957%
2026-03-13	0.4400	0.4400	0.4400	0.4400	+2.326%	45	3,309	-86.364%
2026-03-12	0.4300	0.4300	0.4200	0.4300	0.000%	3	3,309	-86.047%
2026-03-09	0.4300	0.4300	0.4300	0.4300	+4.878%	1	3,310	-86.047%
2026-03-06	0.3500	0.4100	0.2800	0.4100	+32.258%	10	3,310	-85.366%
2026-03-05	0.3100	0.3100	0.3100	0.3100	+19.231%	2	3,309	-80.645%
2026-03-03	0.2600	0.2600	0.2600	0.2600	-16.129%	10	3,309	-76.923%
2026-03-02	0.3100	0.3100	0.3100	0.3100	0.000%	3	3,299	-80.645%
2026-02-24	0.3100	0.3100	0.3100	0.3100	-11.429%	3	3,299	-80.645%
2026-02-17	0.3600	0.3600	0.3500	0.3500	+6.061%	11	3,299	-82.857%
2026-02-12	0.3000	0.3300	0.2800	0.3300	+32.000%	22	3,288	-81.818%
2026-02-10	0.2500	0.2800	0.2500	0.2500	+66.667%	180	3,266	-76.000%
2026-02-09	0.1500	0.1500	0.1500	0.1500	-34.783%	2	3,116	-60.000%
2026-02-03	0.2300	0.2300	0.2300	0.2300	0.000%	1	3,116	-73.913%
2026-01-29	0.2300	0.2300	0.2200	0.2300	+15.000%	16	3,116	-73.913%
2026-01-28	0.2000	0.2000	0.2000	0.2000	0.000%	4	3,122	-70.000%
2026-01-27	0.2100	0.2100	0.2000	0.2000	-16.667%	2	3,122	-70.000%
2026-01-26	0.2400	0.2400	0.2400	0.2400	+20.000%	1	3,121	-75.000%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-25.926%	25	3,121	-70.000%
2026-01-12	0.2700	0.2700	0.2700	0.2700	0.000%	10	3,096	-77.778%
2026-01-09	0.2400	0.2700	0.2400	0.2700	0.000%	7	3,096	-77.778%
2026-01-02	0.2800	0.2800	0.2700	0.2700	0.000%	2	3,092	-77.778%
2025-12-31	0.2700	0.2800	0.2700	0.2700	0.000%	6	3,096	-77.778%
2025-12-30	0.2500	0.2700	0.2500	0.2700	+12.500%	2	3,096	-77.778%
2025-12-26	0.2400	0.2400	0.2400	0.2400	-4.000%	2	3,097	-75.000%
2025-12-18	0.2500	0.2500	0.2500	0.2500	-26.471%	1	3,095	-76.000%
2025-12-05	0.3400	0.3400	0.3400	0.3400	+17.241%	3	3,094	-82.353%
2025-12-01	0.2900	0.2900	0.2900	0.2900	-17.143%	10	3,097	-79.310%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+9.375%	1	3,097	-82.857%
2025-10-30	0.3200	0.3200	0.3200	0.3200	+6.667%	2	3,097	-81.250%
2025-10-29	0.3000	0.3000	0.3000	0.3000	-16.667%	13	3,095	-80.000%
2025-10-22	0.3600	0.3600	0.3600	0.3600	+28.571%	2	3,095	-83.333%
2025-10-15	0.2800	0.2800	0.2800	0.2800	-6.667%	2	3,093	-78.571%
2025-10-13	0.3000	0.3000	0.3000	0.3000	+3.448%	10	3,093	-80.000%
2025-10-09	0.2900	0.2900	0.2900	0.2900	+3.571%	5	3,093	-79.310%
2025-10-08	0.2900	0.2900	0.2400	0.2800	-6.667%	13	3,098	-78.571%
2025-10-02	0.3200	0.3300	0.2900	0.3000	-6.250%	101	3,098	-80.000%
2025-09-29	0.3200	0.3200	0.3200	0.3200	+6.667%	1	3,135	-81.250%
2025-09-26	0.3000	0.3000	0.3000	0.3000	-23.077%	10	3,135	-80.000%
2025-09-08	0.3900	0.3900	0.3900	0.3900	-4.878%	5	3,129	-84.615%
2025-09-05	0.3700	0.4100	0.3700	0.4100	-10.870%	30	3,129	-85.366%
2025-09-03	0.4900	0.4900	0.4600	0.4600	+6.977%	10	3,143	-86.957%
2025-08-29	0.4300	0.4300	0.4300	0.4300	-15.686%	2	3,131	-86.047%
2025-08-21	0.5100	0.5100	0.5100	0.5100	+4.082%	10	3,131	-88.235%
2025-08-20	0.4900	0.4900	0.4900	0.4900	+8.889%	10	3,121	-87.755%
2025-08-15	0.4500	0.4500	0.4500	0.4500	-4.255%	5	3,111	-86.667%
2025-08-14	0.4700	0.4700	0.4700	0.4700	-6.000%	8	3,108	-87.234%
2025-08-13	0.4600	0.5000	0.4600	0.5000	-5.660%	2	3,115	-88.000%
2025-08-11	0.5400	0.5400	0.5300	0.5300	-7.018%	105	3,114	-88.679%
2025-08-07	0.5700	0.5700	0.5700	0.5700	0.000%	8	3,113	-89.474%
2025-08-06	0.5700	0.5700	0.5700	0.5700	+9.615%	9	3,112	-89.474%
2025-08-04	0.5100	0.5200	0.5100	0.5200	+10.638%	22	3,113	-88.462%
2025-07-29	0.4200	0.4700	0.4200	0.4700	+6.818%	4	3,103	-87.234%
2025-07-28	0.4000	0.4400	0.4000	0.4400	+7.317%	22	3,102	-86.364%
2025-07-25	0.4200	0.4200	0.4100	0.4100	-8.889%	20	3,099	-85.366%
2025-07-24	0.4700	0.4700	0.4500	0.4500	+2.273%	15	3,099	-86.667%
2025-07-23	0.4200	0.4700	0.4200	0.4400	-2.222%	37	3,094	-86.364%
2025-07-22	0.4400	0.4500	0.4400	0.4500	-8.163%	6	3,071	-86.667%
2025-07-21	0.5000	0.5000	0.4900	0.4900	-20.968%	8	3,072	-87.755%
2025-07-18	0.6200	0.6200	0.6200	0.6200	+6.897%	4	3,080	-90.323%
2025-07-14	0.5800	0.5800	0.5800	0.5800	-1.695%	25	3,080	-89.655%
2025-07-10	0.6200	0.6400	0.5900	0.5900	-15.714%	22	3,055	-89.831%
2025-07-08	0.7000	0.7000	0.7000	0.7000	-1.408%	1	3,033	-91.429%
2025-07-03	0.7400	0.7400	0.7100	0.7100	-17.442%	4	3,030	-91.549%
2025-07-01	0.8200	0.8700	0.8200	0.8600	-6.522%	6	3,030	-93.023%
2025-06-30	0.9100	0.9400	0.9100	0.9200	-4.167%	2,552	3,030	-93.478%
2025-06-27	0.9300	0.9600	0.9200	0.9600	+6.667%	7	567	-93.750%
2025-06-26	0.9500	0.9800	0.9000	0.9000	-10.891%	34	563	-93.333%
2025-06-25	0.9700	1.0100	0.9700	1.0100	-1.942%	4	533	-94.059%
2025-06-24	0.9800	1.0300	0.9800	1.0300	0.000%	2	532	-94.175%
2025-06-23	1.0500	1.0500	1.0300	1.0300	+13.187%	91	532	-94.175%
2025-06-17	0.9100	0.9100	0.9100	0.9100	-9.901%	3	519	-93.407%
2025-06-16	1.0100	1.0100	1.0100	1.0100	+1.000%	2	516	-94.059%
2025-06-13	1.0000	1.0000	1.0000	1.0000	+1.010%	20	514	-94.000%
2025-06-12	0.9600	0.9900	0.9600	0.9900	+6.452%	2	504	-93.939%
2025-06-11	0.9500	0.9500	0.9300	0.9300	+9.412%	35	504	-93.548%
2025-06-10	0.8700	0.9200	0.8500	0.8500	-8.602%	9	469	-92.941%
2025-06-09	0.9000	0.9300	0.9000	0.9300	-1.064%	2	461	-93.548%
2025-06-06	0.9900	1.0200	0.9400	0.9400	-6.000%	6	461	-93.617%
2025-06-05	0.9700	1.0000	0.9700	1.0000	+2.041%	2	462	-94.000%
2025-06-04	0.9600	0.9800	0.9600	0.9800	-10.909%	2	461	-93.878%
2025-06-02	1.1000	1.1000	1.1000	1.1000	-17.293%	1	461	-94.545%
2025-05-30	1.0500	1.3300	1.0500	1.3300	+5.556%	122	461	-95.489%
2025-05-29	1.2600	1.2600	1.2600	1.2600	+24.752%	5	400	-95.238%
2025-05-22	1.0100	1.0100	1.0100	1.0100	+14.773%	1	395	-94.059%
2025-05-21	0.8800	0.8800	0.8800	0.8800	-3.297%	2	394	-93.182%
2025-05-20	0.9200	0.9200	0.9100	0.9100	-7.143%	2	392	-93.407%
2025-05-08	0.9900	1.0300	0.9800	0.9800	+53.125%	8	391	-93.878%
2025-05-07	0.8000	0.8000	0.6400	0.6400	-11.111%	2	385	-90.625%
2025-05-02	0.7100	0.7200	0.7100	0.7200	-25.000%	42	384	-91.667%
2025-04-24	0.9600	0.9600	0.9600	0.9600	0.000%	1	387	-93.750%
2025-04-23	0.9600	0.9600	0.9600	0.9600	-8.571%	4	386	-93.750%
2025-04-16	1.0300	1.0500	1.0300	1.0500	-7.080%	11	390	-94.286%
2025-04-10	1.1500	1.1500	1.1300	1.1300	+2.727%	54	390	-94.690%
2025-04-09	1.1800	1.1800	1.1000	1.1000	+2.804%	103	436	-94.545%
2025-04-08	1.0700	1.0700	1.0700	1.0700	+0.943%	1	339	-94.393%
2025-04-07	1.1000	1.1000	1.0600	1.0600	-9.402%	53	338	-94.340%
2025-04-04	1.1700	1.1700	1.1700	1.1700	+17.000%	20	285	-94.872%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+23.457%	4	275	-94.000%
2025-04-01	0.8100	0.8100	0.8100	0.8100	+2.532%	7	271	-92.593%
2025-03-31	0.7900	0.7900	0.7800	0.7900	+8.219%	50	269	-92.405%
2025-03-28	0.7300	0.7300	0.7300	0.7300	+5.797%	2	219	-91.781%
2025-03-26	0.6900	0.6900	0.6900	0.6900	+2.985%	5	218	-91.304%
2025-03-25	0.6700	0.6700	0.6700	0.6700	0.000%	1	218	-91.045%
2025-03-24	0.6700	0.6700	0.6700	0.6700	-12.987%	1	217	-91.045%
2025-03-11	0.7700	0.7700	0.7700	0.7700	+8.451%	100	216	-92.208%
2025-03-10	0.7100	0.7100	0.7100	0.7100	+47.917%	1	147	-91.549%
2025-02-28	0.4800	0.4800	0.4800	0.4800	0.000%	80	146	-87.500%
2025-02-26	0.4800	0.4800	0.4800	0.4800	+20.000%	1	155	-87.500%
2025-02-21	0.4000	0.4000	0.4000	0.4000	-11.111%	2	154	-85.000%
2025-02-11	0.4400	0.4500	0.4400	0.4500	+4.651%	5	155	-86.667%
2025-02-10	0.4300	0.4300	0.4300	0.4300	-12.245%	1	153	-86.047%
2025-02-05	0.4900	0.4900	0.4900	0.4900	-14.035%	11	152	-87.755%
2025-02-03	0.5700	0.5700	0.5700	0.5700	+26.667%	10	163	-89.474%
2025-01-24	0.4500	0.4500	0.4500	0.4500	-23.729%	2	153	-86.667%
2025-01-22	0.5900	0.5900	0.5900	0.5900	+9.259%	1	153	-89.831%
2025-01-17	0.5400	0.5400	0.5400	0.5400	-25.000%	80	112	-88.889%
2025-01-03	0.7200	0.7200	0.7200	0.7200	+2.857%	10	112	-91.667%
2024-12-20	0.7000	0.7000	0.7000	0.7000	+25.000%	10	107	-91.429%
2024-12-12	0.5100	0.6400	0.5100	0.5600	+27.273%	21	105	-89.286%
2024-12-11	0.4400	0.4400	0.4400	0.4400	+7.317%	1	124	-86.364%
2024-12-09	0.4100	0.4100	0.4100	0.4100	+5.128%	3	124	-85.366%
2024-12-04	0.3900	0.3900	0.3900	0.3900	0.000%	3	124	-84.615%
2024-12-03	0.3700	0.3900	0.3700	0.3900	0.000%	2	124	-84.615%
2024-12-02	0.4000	0.4300	0.3900	0.3900	-2.500%	33	124	-84.615%
2024-11-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	125	-85.000%
2024-11-25	0.3800	0.4000	0.3700	0.4000	-2.439%	33	126	-85.000%
2024-11-22	0.4100	0.4100	0.4100	0.4100	-8.889%	2	96	-85.366%
2024-11-19	0.4500	0.4500	0.4500	0.4500	-4.255%	1	97	-86.667%
2024-11-18	0.5100	0.5300	0.4600	0.4700	-2.083%	6	97	-87.234%
2024-11-13	0.4500	0.4800	0.4500	0.4800	+9.091%	2	99	-87.500%
2024-11-05	0.4400	0.4400	0.4400	0.4400	-4.348%	1	97	-86.364%
2024-11-04	0.4300	0.4600	0.4300	0.4600	+12.195%	3	97	-86.957%
2024-10-30	0.4100	0.4100	0.4100	0.4100	+5.128%	1	95	-85.366%
2024-10-25	0.3900	0.3900	0.3900	0.3900	-18.750%	2	94	-84.615%
2024-10-08	0.4800	0.4800	0.4800	0.4800	-4.000%	1	93	-87.500%
2024-09-27	0.5000	0.5000	0.5000	0.5000	-7.407%	4	93	-88.000%
2024-09-23	0.5400	0.5400	0.5400	0.5400	0.000%	1	91	-88.889%
2024-09-18	0.5400	0.5400	0.5400	0.5400	-10.000%	2	91	-88.889%
2024-09-11	0.6000	0.6000	0.6000	0.6000	0.000%	10	89	-90.000%
2024-09-10	0.6000	0.6000	0.6000	0.6000	+22.449%	10	79	-90.000%
2024-09-06	0.4900	0.4900	0.4900	0.4900	+8.889%	20	69	-87.755%
2024-09-05	0.4500	0.4500	0.4500	0.4500	+12.500%	1	59	-86.667%
2024-09-04	0.3900	0.4000	0.3900	0.4000	-4.762%	2	58	-85.000%
2024-09-03	0.3700	0.4200	0.3700	0.4200	+13.514%	3	57	-85.714%
2024-08-30	0.3300	0.3700	0.3300	0.3700	+23.333%	4	53	-83.784%
2024-08-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	53	-80.000%
2024-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	52	-80.000%
2024-08-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	52	-80.000%
2024-08-20	0.3300	0.3300	0.3200	0.3200	-8.571%	33	52	-81.250%
2024-08-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	26	-82.857%
2024-06-21	0.2900	0.3000	0.2900	0.3000	+100.000%	4	25	-80.000%
2024-05-21	0.1500	0.1500	0.1500	0.1500	-31.818%	5	23	-60.000%
2024-04-25	0.2200	0.2200	0.2200	0.2200	+83.333%	1	23	-72.727%
2024-03-28	0.1200	0.1200	0.1200	0.1200	-40.000%	10	12	-50.000%
2024-03-25	0.2000	0.2000	0.2000	0.2000	+42.857%	6	12	-70.000%
2024-02-23	0.1700	0.2000	0.1400	0.1400	-12.500%	16	6	-57.143%
2024-02-13	0.1600	0.1600	0.1600	0.1600	-30.435%	1	2	-62.500%
2024-01-23	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1	-73.913%
2024-01-16	0.2800	0.2800	0.2800	0.2800	0.000%	1	1	-78.571%