Dark

CLF20270115C32
CLF Jan 15 2027 32.00 Call (CLF270115C00032000)
option OPRA

EOD

Jul 31, 2026

0.0700-36.364%(-0.0400)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0900	0.0900	0.0700	0.0700	-36.364%	42	3,837	0.000%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-8.333%	1	3,833	-36.364%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+20.000%	22	3,832	-41.667%
2026-07-23	0.0900	0.1000	0.0900	0.1000	+25.000%	120	3,832	-30.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-33.333%	1	3,732	-12.500%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-7.692%	36	3,732	-41.667%
2026-07-06	0.1300	0.1300	0.1200	0.1300	+225.000%	11	3,768	-46.154%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-63.636%	1	3,761	+75.000%
2026-06-29	0.1000	0.1100	0.1000	0.1100	0.000%	42	3,761	-36.364%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-35.294%	10	3,763	-36.364%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-22.727%	1	3,753	-58.824%
2026-06-22	0.2100	0.2200	0.2100	0.2200	-18.519%	110	3,753	-68.182%
2026-06-18	0.2600	0.2700	0.2600	0.2700	-6.897%	2	3,743	-74.074%
2026-06-17	0.3200	0.3200	0.2900	0.2900	-34.091%	3	3,743	-75.862%
2026-06-12	0.7200	0.7200	0.4400	0.4400	+4.762%	12	3,743	-84.091%
2026-06-10	0.3600	0.4200	0.3600	0.4200	+5.000%	11	3,755	-83.333%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+5.263%	5	3,745	-82.500%
2026-06-08	0.4500	0.4500	0.3800	0.3800	-19.149%	6	3,745	-81.579%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-21.667%	3	3,745	-85.106%
2026-06-04	0.5600	0.6300	0.5600	0.6000	+9.091%	8	3,748	-88.333%
2026-06-03	0.7000	0.7000	0.5500	0.5500	-19.118%	179	3,746	-87.273%
2026-06-02	0.5200	0.6800	0.3700	0.6800	+38.776%	19	3,730	-89.706%
2026-06-01	0.5500	0.5500	0.4700	0.4900	-3.922%	42	3,721	-85.714%
2026-05-29	0.4800	0.5400	0.4500	0.5100	+8.511%	259	3,729	-86.275%
2026-05-28	0.4100	0.4700	0.4000	0.4700	+14.634%	14	3,765	-85.106%
2026-05-27	0.2900	0.4500	0.2700	0.4100	+51.852%	1,202	3,763	-82.927%
2026-05-26	0.1500	0.3100	0.1500	0.2700	+58.824%	1,309	3,873	-74.074%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-10.526%	222	3,286	-58.824%
2026-05-21	0.1900	0.1900	0.1900	0.1900	+5.556%	10	3,276	-63.158%
2026-05-14	0.1800	0.1800	0.1800	0.1800	+5.882%	20	3,276	-61.111%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,256	-58.824%
2026-05-12	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,256	-56.250%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,256	-53.333%
2026-05-08	0.1800	0.1800	0.1800	0.1800	+5.882%	4	3,257	-61.111%
2026-04-29	0.1700	0.1700	0.1700	0.1700	+13.333%	1	3,261	-58.824%
2026-04-24	0.1500	0.1500	0.1500	0.1500	+50.000%	16	3,261	-53.333%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-33.333%	10	3,261	-30.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+7.143%	25	3,261	-53.333%
2026-04-14	0.1400	0.1400	0.1400	0.1400	0.000%	30	3,236	-50.000%
2026-03-26	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,236	-50.000%
2026-03-24	0.1300	0.1300	0.1300	0.1300	+8.333%	75	3,237	-46.154%
2026-03-20	0.1200	0.1200	0.1200	0.1200	-7.692%	3	3,237	-41.667%
2026-03-16	0.1300	0.1300	0.1300	0.1300	0.000%	10	3,237	-46.154%
2026-03-13	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,237	-46.154%
2026-03-12	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,237	-41.667%
2026-03-11	0.1400	0.1400	0.1400	0.1400	-33.333%	10	3,237	-50.000%
2026-03-04	0.2100	0.2100	0.2100	0.2100	-34.375%	27	3,227	-66.667%
2026-02-26	0.3200	0.3200	0.3200	0.3200	+23.077%	1	3,238	-78.125%
2026-02-23	0.2500	0.2600	0.2400	0.2600	+13.043%	18	3,238	-73.077%
2026-02-20	0.2300	0.2300	0.2300	0.2300	-11.538%	40	3,236	-69.565%
2026-02-19	0.2600	0.2600	0.2600	0.2600	+18.182%	6	3,196	-73.077%
2026-02-17	0.3000	0.3000	0.2200	0.2200	-29.032%	17	3,196	-68.182%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-11.429%	20	3,184	-77.419%
2026-02-12	0.3800	0.4000	0.3300	0.3500	-12.500%	88	3,184	-80.000%
2026-02-11	0.3900	0.4100	0.3900	0.4000	0.000%	1,550	3,106	-82.500%
2026-02-10	0.4000	0.4000	0.3800	0.4000	+8.108%	68	1,567	-82.500%
2026-02-09	0.3700	0.3700	0.3700	0.3700	-43.077%	5	1,519	-81.081%
2026-02-06	0.6600	0.6600	0.6500	0.6500	+3.175%	7	1,519	-89.231%
2026-02-05	0.5300	0.6300	0.5300	0.6300	+23.529%	12	1,514	-88.889%
2026-02-02	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,517	-86.275%
2026-01-30	0.5300	0.5300	0.5300	0.5300	-13.115%	35	1,516	-86.792%
2026-01-29	0.6100	0.6100	0.6100	0.6100	-11.594%	40	1,509	-88.525%
2026-01-26	0.7000	0.7000	0.6600	0.6900	-2.817%	7	1,509	-89.855%
2026-01-23	0.6500	0.7100	0.6500	0.7100	+16.393%	28	1,509	-90.141%
2026-01-22	0.7200	0.7200	0.6100	0.6100	-4.688%	53	1,481	-88.525%
2026-01-21	0.6500	0.6600	0.6400	0.6400	+8.475%	186	1,429	-89.063%
2026-01-20	0.6000	0.6000	0.5900	0.5900	+1.724%	2	1,299	-88.136%
2026-01-16	0.5900	0.6300	0.5800	0.5800	-7.937%	202	1,097	-87.931%
2026-01-15	0.7000	0.7000	0.5400	0.6300	+3.279%	148	1,097	-88.889%
2026-01-14	0.4500	0.6100	0.4500	0.6100	+35.556%	106	959	-88.525%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+45.161%	80	1,002	-84.444%
2026-01-07	0.3100	0.3100	0.3100	0.3100	-22.500%	55	922	-77.419%
2026-01-06	0.3900	0.4200	0.3900	0.4000	-9.091%	63	867	-82.500%
2026-01-02	0.3900	0.4400	0.3600	0.4400	+10.000%	234	806	-84.091%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-20.000%	100	472	-82.500%
2025-12-24	0.5000	0.5000	0.5000	0.5000	0.000%	38	434	-86.000%
2025-12-23	0.4600	0.5000	0.4600	0.5000	0.000%	46	434	-86.000%
2025-12-22	0.5000	0.5000	0.5000	0.5000	+2.041%	20	458	-86.000%
2025-12-18	0.4900	0.4900	0.4900	0.4900	+2.083%	50	458	-85.714%
2025-12-17	0.4800	0.4800	0.4800	0.4800	+14.286%	50	408	-85.417%
2025-12-15	0.4200	0.4200	0.4200	0.4200	-17.647%	55	408	-83.333%
2025-12-12	0.4900	0.5100	0.4900	0.5100	-1.923%	25	353	-86.275%
2025-12-11	0.4000	0.5200	0.4000	0.5200	+20.930%	14	328	-86.538%
2025-12-10	0.4300	0.4300	0.4300	0.4300	+10.256%	2	326	-83.721%
2025-12-08	0.3900	0.3900	0.3900	0.3900	-2.500%	1	325	-82.051%
2025-12-05	0.4300	0.4300	0.4000	0.4000	-18.367%	75	324	-82.500%
2025-12-03	0.4900	0.4900	0.4900	0.4900	-5.769%	12	345	-85.714%
2025-12-02	0.5200	0.5200	0.5200	0.5200	+62.500%	70	343	-86.538%
2025-11-19	0.3200	0.3200	0.3200	0.3200	+28.000%	1	344	-78.125%
2025-11-14	0.2500	0.2500	0.2500	0.2500	-21.875%	4	343	-72.000%
2025-11-12	0.2900	0.3200	0.2900	0.3200	+28.000%	4	339	-78.125%
2025-11-10	0.2500	0.2500	0.2500	0.2500	+4.167%	100	335	-72.000%
2025-11-05	0.2500	0.3000	0.2400	0.2400	-22.581%	85	296	-70.833%
2025-11-04	0.2800	0.3100	0.2800	0.3100	+3.333%	130	211	-77.419%
2025-11-03	0.3000	0.3000	0.3000	0.3000	-63.855%	1	151	-76.667%
2025-10-24	0.8300	0.8300	0.8300	0.8300	+40.678%	2	151	-91.566%
2025-10-23	0.5900	0.5900	0.5900	0.5900	-4.839%	100	149	-88.136%
2025-10-22	0.6200	0.6200	0.6200	0.6200	+5.085%	2	49	-88.710%
2025-10-21	0.6800	0.6800	0.5900	0.5900	0.000%	47	0	-88.136%