Dark

CLF20270115C3
CLF Jan 15 2027 3.00 Call (CLF270115C00003000)
option OPRA

Inactive

Jun 30, 2026

6.60+1.695%(+0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.5500	6.6000	6.5500	6.6000	+1.695%	10	306	0.000%
2026-06-29	6.8000	6.8000	6.4600	6.4900	-13.467%	19	303	+1.695%
2026-06-26	7.5000	7.5000	7.4900	7.5000	-5.063%	11	296	-12.000%
2026-06-25	7.9000	7.9000	7.9000	7.9000	-6.398%	4	294	-16.456%
2026-06-23	8.4000	8.4400	8.4000	8.4400	-11.251%	9	294	-21.801%
2026-06-18	9.3000	9.5100	9.3000	9.5100	-4.900%	2	299	-30.599%
2026-06-08	10.0400	10.0700	10.0000	10.0000	-4.762%	7	299	-34.000%
2026-06-05	11.3000	11.3000	10.5000	10.5000	-13.223%	9	299	-37.143%
2026-06-02	12.0000	12.1200	12.0000	12.1000	+10.200%	9	301	-45.455%
2026-05-29	10.7000	11.0300	10.7000	10.9800	+4.571%	23	305	-39.891%
2026-05-28	10.3000	10.5000	10.3000	10.5000	+4.582%	7	319	-37.143%
2026-05-27	9.8000	10.0800	9.8000	10.0400	+12.809%	7	321	-34.263%
2026-05-26	8.7000	8.9000	8.7000	8.9000	+7.229%	4	326	-25.843%
2026-05-22	8.2500	8.3000	8.2500	8.3000	-0.955%	4	332	-20.482%
2026-05-11	8.3000	8.3800	8.3000	8.3800	+2.570%	2	332	-21.241%
2026-05-06	8.1300	8.1700	8.1300	8.1700	+37.311%	2	333	-19.217%
2026-04-07	6.0000	6.0000	5.9500	5.9500	+0.847%	20	334	+10.924%
2026-04-02	5.8000	5.9000	5.8000	5.9000	+6.306%	3	332	+11.864%
2026-04-01	5.5500	5.5500	5.5400	5.5500	-4.310%	7	332	+18.919%
2026-03-31	5.8300	5.8300	5.8000	5.8000	-1.695%	4	325	+13.793%
2026-03-26	5.8500	5.9000	5.8500	5.9000	+9.259%	12	323	+11.864%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+1.887%	1	312	+22.222%
2026-03-20	5.2900	5.3000	5.2900	5.3000	-10.924%	4	312	+24.528%
2026-03-16	5.9000	5.9500	5.9000	5.9500	-15.000%	7	311	+10.924%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-11.392%	1	307	-5.714%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-7.059%	4	305	-16.456%
2026-02-09	8.5000	8.8000	8.0000	8.5000	-26.087%	12	305	-22.353%
2026-01-29	11.1500	11.8000	11.1500	11.5000	-0.862%	4	305	-42.609%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+10.793%	2	305	-43.103%
2025-12-31	10.4700	10.4700	10.4700	10.4700	-6.099%	1	407	-36.963%
2025-12-22	10.9400	11.1500	10.9400	11.1500	+9.314%	3	407	-40.807%
2025-12-18	10.2000	10.2000	10.2000	10.2000	+0.493%	1	407	-35.294%
2025-12-17	10.1000	10.1500	10.1000	10.1500	+1.500%	2	407	-34.975%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+17.647%	1	408	-34.000%
2025-11-21	8.5000	8.5000	8.5000	8.5000	+3.659%	2	409	-22.353%
2025-11-19	8.2000	8.2000	8.2000	8.2000	+1.737%	6	407	-19.512%
2025-11-14	8.0700	8.1800	8.0600	8.0600	-3.473%	3	407	-18.114%
2025-11-12	8.1000	8.4000	8.1000	8.3500	+3.727%	6	405	-20.958%
2025-11-04	8.6000	8.7000	8.0500	8.0500	-25.116%	4	404	-18.012%
2025-10-31	10.7500	10.7500	10.7500	10.7500	+11.054%	10	402	-38.605%
2025-10-30	9.8000	9.8000	9.6800	9.6800	-9.533%	2	402	-31.818%
2025-10-22	10.7000	10.7000	10.7000	10.7000	+2.099%	1	401	-38.318%
2025-10-21	10.8000	10.8000	10.4800	10.4800	-22.370%	3	402	-37.023%
2025-10-20	13.0000	13.8000	12.5000	13.5000	+35.271%	13	401	-51.111%
2025-10-17	9.9800	9.9800	9.9800	9.9800	-12.762%	15	405	-33.868%
2025-10-09	11.5000	11.5000	11.4400	11.4400	+2.143%	16	416	-42.308%
2025-10-08	10.5000	11.2000	10.5000	11.2000	+9.268%	9	423	-41.071%
2025-10-07	10.2500	10.2500	10.2500	10.2500	+1.990%	2	432	-35.610%
2025-09-30	10.0500	10.0500	10.0500	10.0500	-1.180%	1	432	-34.328%
2025-09-29	10.0000	10.1700	10.0000	10.1700	+7.053%	41	433	-35.103%
2025-09-26	9.5000	9.5000	9.5000	9.5000	+8.077%	1	451	-30.526%
2025-09-18	8.7900	8.7900	8.7900	8.7900	-5.484%	5	452	-24.915%
2025-09-15	9.3000	9.3000	9.3000	9.3000	+1.087%	59	447	-29.032%
2025-09-11	9.0000	9.2000	9.0000	9.2000	+6.977%	5	506	-28.261%
2025-09-10	8.5300	8.6000	8.5000	8.6000	+6.832%	3	511	-23.256%
2025-09-09	8.2000	8.2000	8.0500	8.0500	-7.471%	5	514	-18.012%
2025-09-05	8.7000	8.7000	8.7000	8.7000	+16.000%	1	514	-24.138%
2025-09-03	7.4500	7.5000	7.4500	7.5000	-9.856%	2	514	-12.000%
2025-08-28	8.3200	8.3200	8.3200	8.3200	+1.463%	1	514	-20.673%
2025-08-27	8.1000	8.2000	8.1000	8.2000	+5.806%	2	514	-19.512%
2025-08-26	7.7500	7.7500	7.7500	7.7500	-0.129%	1	517	-14.839%
2025-08-22	7.7600	7.7600	7.7600	7.7600	-3.000%	2	517	-14.948%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+6.383%	1	519	-17.500%
2025-08-14	7.5100	7.5200	7.5000	7.5200	+6.970%	5	520	-12.234%
2025-08-05	7.0300	7.0300	7.0300	7.0300	-3.034%	10	520	-6.117%
2025-08-01	7.4500	7.4500	7.2500	7.2500	-7.643%	2	520	-8.966%
2025-07-29	8.2600	8.2600	7.8500	7.8500	-10.795%	6	521	-15.924%
2025-07-25	8.7500	8.8000	8.7500	8.8000	+4.142%	22	516	-25.000%
2025-07-23	8.4500	8.5000	8.4500	8.4500	-3.977%	6	516	-21.893%
2025-07-22	8.9500	8.9500	8.4000	8.8000	+8.642%	25	521	-25.000%
2025-07-21	8.0000	8.1000	7.6700	8.1000	+17.391%	9	540	-18.519%
2025-07-18	6.9000	6.9000	6.9000	6.9000	-4.167%	1	547	-4.348%
2025-07-11	7.2000	7.2000	7.2000	7.2000	+2.128%	5	548	-8.333%
2025-07-10	6.6000	7.0500	6.6000	7.0500	+23.684%	21	551	-6.383%
2025-07-03	5.7000	5.7000	5.7000	5.7000	-6.557%	1	571	+15.789%
2025-07-02	6.0000	6.1000	6.0000	6.1000	+32.609%	6	571	+8.197%
2025-06-20	5.0700	5.0700	4.5000	4.6000	-15.596%	30	575	+43.478%
2025-06-18	5.4000	5.4500	5.4000	5.4500	+9.438%	10	568	+21.101%
2025-06-17	4.8100	4.9800	4.8100	4.9800	+7.097%	6	568	+32.530%
2025-06-16	4.6500	4.6500	4.6500	4.6500	-4.713%	10	568	+41.935%
2025-06-13	4.8500	4.8800	4.8000	4.8800	+3.830%	54	578	+35.246%
2025-06-12	4.7500	4.8500	4.7000	4.7000	-3.689%	28	598	+40.426%
2025-06-11	4.8500	4.8800	4.8500	4.8800	-11.273%	10	583	+35.246%
2025-06-10	5.5000	5.5000	5.5000	5.5000	+3.189%	5	583	+20.000%
2025-06-09	5.4500	5.4500	5.3200	5.3300	+9.897%	15	588	+23.827%
2025-06-06	4.9500	5.0000	4.8500	4.8500	-3.000%	64	593	+36.082%
2025-06-04	5.0000	5.0000	5.0000	5.0000	+5.263%	1	605	+32.000%
2025-06-02	4.9200	4.9200	4.7500	4.7500	+34.181%	20	607	+38.947%
2025-05-30	3.5400	3.5400	3.5400	3.5400	-1.667%	2	617	+86.441%
2025-05-28	3.8200	3.8500	3.6000	3.6000	-10.000%	130	616	+83.333%
2025-05-27	3.8000	4.2500	3.7000	4.0000	-2.439%	51	548	+65.000%
2025-05-23	4.4000	4.4000	4.1000	4.1000	-9.890%	10	504	+60.976%
2025-05-22	4.4500	4.5500	4.4000	4.5500	-5.208%	83	504	+45.055%
2025-05-21	4.8000	4.8000	4.8000	4.8000	-3.030%	4	493	+37.500%
2025-05-20	4.9500	4.9500	4.9500	4.9500	0.000%	43	490	+33.333%
2025-05-19	5.1000	5.1000	4.9000	4.9500	-2.559%	7	459	+33.333%
2025-05-14	5.1000	5.1000	5.0800	5.0800	+0.594%	14	458	+29.921%
2025-05-12	7.5000	7.5000	5.0500	5.0500	+8.369%	6	458	+30.693%
2025-05-09	4.5000	4.9500	4.5000	4.6600	-2.101%	46	457	+41.631%
2025-05-08	4.6200	4.7600	4.6100	4.7600	-18.213%	44	448	+38.655%
2025-05-07	6.0500	6.0500	5.8200	5.8200	+11.923%	12	404	+13.402%
2025-05-06	5.2000	5.2000	5.2000	5.2000	-17.460%	4	398	+26.923%
2025-05-05	6.3000	6.3000	6.3000	6.3000	-5.263%	1	400	+4.762%
2025-05-01	6.1000	6.6500	6.1000	6.6500	+16.667%	12	400	-0.752%
2025-04-30	5.6500	5.7000	5.6500	5.7000	-0.870%	4	412	+15.789%
2025-04-29	5.7500	5.7500	5.7500	5.7500	+4.545%	3	413	+14.783%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+1.852%	200	413	+20.000%
2025-04-24	5.4000	5.4000	5.4000	5.4000	+5.469%	1	313	+22.222%
2025-04-23	5.1500	5.1500	5.1200	5.1200	+5.567%	10	312	+28.906%
2025-04-22	4.7000	4.8500	4.7000	4.8500	+3.632%	4	322	+36.082%
2025-04-21	4.5700	4.6800	4.5000	4.6800	-4.684%	30	326	+41.026%
2025-04-17	4.7100	4.9100	4.7000	4.9100	-0.406%	16	340	+34.420%
2025-04-16	4.8500	4.9300	4.8500	4.9300	+2.495%	2	340	+33.874%
2025-04-15	4.9000	4.9000	4.8100	4.8100	-5.686%	14	338	+37.214%
2025-04-14	5.0000	5.1000	4.8000	5.1000	+4.082%	26	325	+29.412%
2025-04-11	4.7500	4.9000	4.5200	4.9000	+4.255%	14	345	+34.694%
2025-04-10	4.7500	4.7500	4.6000	4.7000	-14.545%	28	348	+40.426%
2025-04-09	4.8000	5.7200	4.6500	5.5000	+23.874%	61	330	+20.000%
2025-04-08	4.9900	4.9900	4.4400	4.4400	-10.303%	131	331	+48.649%
2025-04-07	4.5500	5.0500	4.5500	4.9500	+9.272%	530	319	+33.333%
2025-04-04	4.5000	5.0000	3.9400	4.5300	-9.400%	1,514	825	+45.695%
2025-04-03	5.4000	5.5000	4.8000	5.0000	-16.667%	73	195	+32.000%
2025-04-02	6.0000	6.0000	6.0000	6.0000	+12.150%	20	127	+10.000%
2025-04-01	5.5200	5.5700	5.3500	5.3500	-5.810%	26	147	+23.364%
2025-03-31	5.8500	5.8500	5.5500	5.6800	-5.333%	6	127	+16.197%
2025-03-28	6.3000	6.3000	5.9900	6.0000	-9.091%	32	121	+10.000%
2025-03-27	6.6000	6.6000	6.6000	6.6000	-0.602%	1	117	0.000%
2025-03-26	6.8200	6.8200	6.6000	6.6400	-11.111%	9	116	-0.602%
2025-03-24	7.4700	7.4700	7.4700	7.4700	+7.174%	2	121	-11.647%
2025-03-19	6.7500	7.0100	6.7500	6.9700	-5.811%	11	119	-5.308%
2025-03-18	7.4000	7.4000	7.4000	7.4000	+1.370%	1	112	-10.811%
2025-03-12	7.3000	7.3000	7.3000	7.3000	+10.606%	10	112	-9.589%
2025-03-11	6.1500	6.6000	6.1500	6.6000	+6.796%	16	122	0.000%
2025-03-10	6.7500	6.7500	6.1800	6.1800	-9.118%	12	120	+6.796%
2025-03-04	6.8500	6.9000	6.8000	6.8000	-14.573%	12	112	-2.941%
2025-02-27	7.9600	7.9600	7.9600	7.9600	-0.500%	1	113	-17.085%
2025-02-26	8.1000	8.1000	8.0000	8.0000	-4.192%	2	112	-17.500%
2025-02-25	7.8500	8.3500	7.8500	8.3500	-10.695%	42	111	-20.958%
2025-02-20	9.3500	9.3500	9.3500	9.3500	0.000%	1	93	-29.412%
2025-02-18	9.3500	9.3500	9.3500	9.3500	+11.976%	8	92	-29.412%
2025-02-13	8.3500	8.3500	8.3500	8.3500	-5.650%	1	91	-20.958%
2025-02-11	9.0000	9.0000	8.8500	8.8500	-4.839%	7	91	-25.424%
2025-02-10	9.2800	9.3000	9.2800	9.3000	+28.276%	3	91	-29.032%
2025-02-07	7.2500	7.2500	7.2500	7.2500	-3.075%	20	89	-8.966%
2025-02-03	7.4800	7.4800	7.4800	7.4800	-2.222%	10	91	-11.765%
2025-01-30	7.7000	7.7000	7.6500	7.6500	+1.729%	3	81	-13.725%
2025-01-24	7.5200	7.5200	7.5200	7.5200	+0.267%	20	81	-12.234%
2025-01-23	7.4600	7.5000	7.4600	7.5000	-11.765%	9	71	-12.000%
2025-01-14	8.5000	8.5000	8.5000	8.5000	+14.094%	1	62	-22.353%
2025-01-07	7.4500	7.4500	7.4500	7.4500	+0.676%	3	61	-11.409%
2025-01-06	7.4000	7.4000	7.4000	7.4000	+4.965%	2	58	-10.811%
2025-01-03	7.2500	7.2500	7.0500	7.0500	+2.920%	34	56	-6.383%
2024-12-23	6.8500	6.8500	6.8500	6.8500	-0.581%	10	41	-3.650%
2024-12-19	6.8900	6.8900	6.8900	6.8900	-8.862%	1	49	-4.209%
2024-12-18	7.5300	7.5600	7.5300	7.5600	+3.846%	6	48	-12.698%
2024-12-17	7.2800	7.2800	7.2800	7.2800	-2.282%	5	42	-9.341%
2024-12-16	7.4500	7.4500	7.4500	7.4500	-3.247%	11	37	-11.409%
2024-12-13	7.7000	7.7000	7.7000	7.7000	-8.660%	20	26	-14.286%
2024-12-12	8.4300	8.4300	8.4300	8.4300	-7.056%	6	16	-21.708%
2024-12-11	9.0700	9.0700	9.0700	9.0700	-8.384%	6	22	-27.233%
2024-11-25	9.8000	9.9000	9.8000	9.9000	+1.331%	4	16	-33.333%
2024-11-22	9.7700	9.7700	9.7700	9.7700	+11.657%	10	19	-32.446%
2024-11-19	8.3800	8.7500	8.3800	8.7500	+3.550%	3	14	-24.571%
2024-11-15	8.4500	8.4500	8.4500	8.4500	-9.626%	8	11	-21.893%
2024-11-13	9.3500	9.3500	9.3500	9.3500	+1.081%	2	7	-29.412%
2024-11-12	9.2500	9.2500	9.2500	9.2500	-7.960%	4	5	-28.649%
2024-11-11	10.0500	10.0500	10.0500	10.0500	-4.286%	1	1	-34.328%
2024-11-08	10.5000	10.5000	10.5000	10.5000	+1.942%	4	2	-37.143%
2024-10-14	10.3000	10.3000	10.3000	10.3000	-2.830%	1	1	-35.922%
2024-10-02	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-37.736%