Dark

CLF20270115P15
CLF Jan 15 2027 15.00 Put (CLF270115P00015000)
option OPRA

EOD

Jul 31, 2026

4.23+1.439%(+0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.2300	4.2300	4.2300	4.2300	+1.439%	6	9,054	0.000%
2026-07-29	4.1500	4.1700	4.1500	4.1700	+4.250%	11	9,060	+1.439%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+2.041%	2	9,060	+5.750%
2026-07-27	3.8500	4.0700	3.8500	3.9200	-3.922%	56	9,062	+7.908%
2026-07-24	4.1000	4.1000	4.0500	4.0800	-9.333%	15	9,087	+3.676%
2026-07-23	4.7000	4.7000	4.5000	4.5000	-21.739%	160	9,078	-6.000%
2026-07-14	5.7500	5.7500	5.7500	5.7500	-3.685%	7	8,928	-26.435%
2026-06-30	5.9600	5.9700	5.9600	5.9700	+8.545%	10	8,935	-29.146%
2026-06-26	5.4900	5.5000	5.4900	5.5000	+8.696%	3	8,929	-23.091%
2026-06-25	5.0600	5.0600	5.0600	5.0600	-1.748%	5	8,926	-16.403%
2026-06-24	5.1100	5.1500	5.1100	5.1500	+10.991%	11	8,923	-17.864%
2026-06-23	4.6400	4.6400	4.6400	4.6400	+27.123%	10	8,923	-8.836%
2026-06-17	3.6500	3.6500	3.6500	3.6500	+1.389%	2	8,913	+15.890%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+1.408%	2,000	8,915	+17.500%
2026-06-15	3.5000	3.6500	3.5000	3.5500	-10.127%	36	7,082	+19.155%
2026-06-08	3.9500	3.9500	3.9500	3.9500	+3.675%	1	7,099	+7.089%
2026-06-05	3.8000	3.9000	3.8000	3.8100	+9.798%	16	7,098	+11.024%
2026-06-04	3.5000	3.5500	3.4700	3.4700	+4.518%	59	7,084	+21.902%
2026-06-02	3.6600	3.6600	3.2000	3.3200	-13.766%	222	7,103	+27.410%
2026-06-01	3.8500	3.8500	3.8500	3.8500	+3.774%	20	7,103	+9.870%
2026-05-29	3.8800	3.9000	3.7100	3.7100	-10.602%	25	7,123	+14.016%
2026-05-28	4.1500	4.1500	4.1500	4.1500	+2.469%	23	7,145	+1.928%
2026-05-27	4.0500	4.0500	4.0500	4.0500	-10.596%	12	7,166	+4.444%
2026-05-26	4.5300	4.5300	4.5300	4.5300	-7.551%	2	7,177	-6.623%
2026-05-14	4.9000	4.9000	4.9000	4.9000	0.000%	2	7,179	-13.673%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-3.922%	30	7,209	-13.673%
2026-05-12	5.1000	5.1000	5.1000	5.1000	+6.250%	1	7,209	-17.059%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-7.692%	20	7,209	-11.875%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-5.455%	20	7,209	-18.654%
2026-04-29	5.4500	5.5000	5.4500	5.5000	+1.852%	25	7,229	-23.091%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+4.247%	1	7,205	-21.667%
2026-04-27	5.1100	5.1800	5.1100	5.1800	-13.667%	11	7,204	-18.340%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-14.408%	1	7,202	-29.500%
2026-04-02	7.0200	7.0200	7.0100	7.0100	+0.430%	40	7,223	-39.658%
2026-03-27	7.0000	7.0000	6.9800	6.9800	-0.286%	5	7,223	-39.398%
2026-03-24	7.2000	7.2000	6.9900	7.0000	+3.704%	70	7,228	-39.571%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+32.353%	21	7,226	-37.333%
2026-03-03	5.0500	5.1000	5.0500	5.1000	-3.774%	33	7,206	-17.059%
2026-02-27	5.3500	5.3500	5.3000	5.3000	-1.852%	3	7,225	-20.189%
2026-02-25	5.4000	5.4000	5.4000	5.4000	+1.504%	1	7,226	-21.667%
2026-02-23	5.3200	5.3200	5.3200	5.3200	+8.571%	10	7,226	-20.489%
2026-02-12	4.9000	4.9000	4.9000	4.9000	+19.512%	10	7,232	-13.673%
2026-02-11	4.1000	4.1000	4.1000	4.1000	-9.890%	10	7,222	+3.171%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+1.111%	10	7,212	-7.033%
2026-02-09	4.7500	4.7500	4.5000	4.5000	+32.353%	12	7,204	-6.000%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-9.333%	6	7,192	+24.412%
2026-02-05	3.6500	3.7500	3.6500	3.7500	+7.143%	75	7,189	+12.800%
2026-02-04	3.4000	3.5000	3.4000	3.5000	+4.478%	11	7,121	+20.857%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-10.428%	3	7,123	+26.269%
2026-01-30	3.6000	3.7400	3.6000	3.7400	+11.642%	6	7,120	+13.102%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-11.842%	1	7,125	+26.269%
2026-01-20	4.1000	4.1000	3.8000	3.8000	+13.772%	51	7,124	+11.316%
2026-01-16	3.3400	3.3400	3.3400	3.3400	-7.479%	1	7,124	+26.647%
2026-01-15	3.6100	3.6100	3.6100	3.6100	-6.718%	5	7,124	+17.175%
2026-01-14	4.0500	4.0500	3.8700	3.8700	-3.970%	13	7,121	+9.302%
2026-01-13	4.0300	4.0300	4.0300	4.0300	-4.048%	60	7,118	+4.963%
2026-01-12	4.2400	4.2400	4.2000	4.2000	-7.692%	12	7,058	+0.714%
2026-01-07	4.2700	4.5500	4.2700	4.5500	+22.642%	55	7,046	-7.033%
2026-01-05	3.7100	3.7100	3.7100	3.7100	-1.852%	1	6,995	+14.016%
2025-12-30	3.8200	3.8200	3.7800	3.7800	+1.887%	2	6,995	+11.905%
2025-12-26	3.7100	3.7100	3.7100	3.7100	+4.507%	2	6,993	+14.016%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-5.333%	2	6,995	+19.155%
2025-12-22	3.9000	3.9000	3.7500	3.7500	-7.407%	11	6,995	+12.800%
2025-12-19	4.0500	4.0500	4.0500	4.0500	-3.571%	25	6,992	+4.444%
2025-12-17	4.2500	4.2500	4.2000	4.2000	0.000%	30	6,970	+0.714%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-6.459%	10	6,956	+0.714%
2025-12-15	4.4800	4.4900	4.2500	4.4900	+11.139%	518	6,952	-5.791%
2025-12-11	4.0400	4.0400	4.0400	4.0400	-11.209%	2,905	6,486	+4.703%
2025-12-08	4.5500	4.5500	4.5500	4.5500	+4.598%	20	3,581	-7.033%
2025-11-28	4.3500	4.3500	4.3500	4.3500	-22.598%	30	3,561	-2.759%
2025-11-21	5.5000	5.6200	5.5000	5.6200	+8.077%	102	3,591	-24.733%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-5.797%	1	3,491	-18.654%
2025-11-05	5.2000	5.5200	5.2000	5.5200	+7.602%	400	3,490	-23.370%
2025-11-04	5.1300	5.1300	5.1300	5.1300	+2.600%	30	3,090	-17.544%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+14.943%	1	3,060	-15.400%
2025-10-31	4.1000	4.3500	4.1000	4.3500	+15.385%	3	3,060	-2.759%
2025-10-29	3.9000	3.9000	3.7700	3.7700	-8.717%	31	3,060	+12.202%
2025-10-27	4.0000	4.1800	4.0000	4.1300	-3.953%	3	3,060	+2.421%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-1.149%	1	3,060	-1.628%
2025-10-23	4.4300	4.4300	4.3500	4.3500	+7.673%	1,802	3,059	-2.759%
2025-10-21	4.3200	4.3200	4.0400	4.0400	+22.054%	171	1,259	+4.703%
2025-10-20	3.2500	3.4800	3.1100	3.3100	-22.664%	986	1,263	+27.795%
2025-10-17	4.2800	4.2800	4.2800	4.2800	+7.000%	15	1,892	-1.168%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-4.762%	20	1,907	+5.750%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+3.194%	1	1,927	+0.714%
2025-10-10	4.0500	4.1300	4.0400	4.0700	+6.545%	730	1,928	+3.931%
2025-10-09	3.8200	3.8200	3.8200	3.8200	-4.500%	20	1,199	+10.733%
2025-10-08	4.1000	4.1000	3.9400	4.0000	-6.977%	12	1,216	+5.750%
2025-10-07	4.3200	4.3200	4.3000	4.3000	-2.273%	110	1,296	-1.628%
2025-10-06	4.4000	4.4000	4.4000	4.4000	-1.124%	2	1,296	-3.864%
2025-10-03	4.4000	4.4500	4.2500	4.4500	-2.198%	4	1,294	-4.944%
2025-10-01	4.5500	4.5500	4.5500	4.5500	-4.211%	190	1,292	-7.033%
2025-09-25	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,120	-10.947%
2025-09-23	4.8000	5.0000	4.8000	4.9000	+1.449%	24	1,119	-13.673%
2025-09-22	4.8300	4.8300	4.8300	4.8300	-1.629%	1	1,109	-12.422%
2025-09-19	4.9500	4.9500	4.9000	4.9100	-2.772%	5	1,108	-13.849%
2025-09-18	5.0500	5.0500	5.0500	5.0500	+1.000%	10	1,103	-16.238%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,093	-15.400%
2025-09-16	4.8000	4.8500	4.8000	4.8000	-1.437%	32	1,092	-11.875%
2025-09-12	4.8700	4.8700	4.8700	4.8700	+1.458%	5	1,110	-13.142%
2025-09-11	4.8500	4.8500	4.8000	4.8000	-15.044%	2	1,105	-11.875%
2025-08-22	5.6500	5.6500	5.6500	5.6500	0.000%	10	1,105	-25.133%
2025-08-19	5.6500	5.6500	5.6500	5.6500	-8.130%	494	1,121	-25.133%
2025-08-11	6.1200	6.1500	6.1200	6.1500	-2.070%	20	629	-31.220%
2025-08-06	6.2800	6.2800	6.2800	6.2800	+11.150%	25	629	-32.643%
2025-07-29	5.6500	5.6500	5.6500	5.6500	+4.630%	25	626	-25.133%
2025-07-24	5.4000	5.4000	5.4000	5.4000	+2.857%	50	609	-21.667%
2025-07-23	5.2500	5.2500	5.2500	5.2500	0.000%	3	559	-19.429%
2025-07-22	5.2500	5.2500	5.2500	5.2500	-3.670%	10	556	-19.429%
2025-07-21	5.8900	5.8900	5.4500	5.4500	-10.656%	58	546	-22.385%
2025-07-10	6.4000	6.4900	6.1000	6.1000	-9.091%	71	557	-30.656%
2025-07-03	6.7100	6.7100	6.7100	6.7100	-9.933%	8	530	-36.960%
2025-07-01	7.4500	7.4500	7.4500	7.4500	-11.730%	1	530	-43.221%
2025-06-23	8.4400	8.4400	8.4400	8.4400	+6.566%	10	529	-49.882%
2025-06-05	7.9000	7.9200	7.9000	7.9200	-2.222%	6	529	-46.591%
2025-06-03	8.1000	8.1000	8.1000	8.1000	-1.699%	1	529	-47.778%
2025-06-02	8.2400	8.2400	8.2400	8.2400	-10.532%	20	530	-48.665%
2025-05-29	9.2500	9.2500	9.2100	9.2100	+5.017%	4	510	-54.072%
2025-05-27	8.7900	8.7900	8.7700	8.7700	+13.161%	13	512	-51.767%
2025-05-19	7.7500	7.7500	7.7500	7.7500	+10.399%	1	505	-45.419%
2025-05-05	7.0200	7.0200	7.0200	7.0200	+0.286%	1	504	-39.744%
2025-05-01	6.9500	7.0000	6.9500	7.0000	-16.667%	12	504	-39.571%
2025-04-10	8.1000	8.4000	8.1000	8.4000	+1.572%	7	504	-49.643%
2025-04-07	8.2000	8.2700	8.2000	8.2700	+3.246%	80	509	-48.851%
2025-04-04	8.9400	8.9400	8.0000	8.0100	+0.250%	54	511	-47.191%
2025-04-03	7.5000	7.9900	7.5000	7.9900	+7.973%	18	502	-47.059%
2025-03-31	7.4000	7.4000	7.4000	7.4000	+6.475%	1	484	-42.838%
2025-03-28	6.9500	6.9500	6.9500	6.9500	+6.923%	20	484	-39.137%
2025-03-19	6.5000	6.5000	6.5000	6.5000	+6.557%	5	474	-34.923%
2025-03-18	6.1000	6.1000	6.1000	6.1000	+0.826%	26	469	-30.656%
2025-03-17	6.0500	6.0500	6.0500	6.0500	-14.184%	2	443	-30.083%
2025-03-10	7.0400	7.0500	7.0200	7.0500	+16.529%	40	441	-40.000%
2025-03-04	6.4600	6.4600	6.0500	6.0500	+14.151%	16	441	-30.083%
2025-02-27	5.2000	5.3000	5.2000	5.3000	-9.402%	11	435	-20.189%
2025-02-25	5.5000	5.8500	5.5000	5.8500	+14.706%	31	395	-27.692%
2025-02-21	5.0500	5.1000	5.0500	5.1000	+5.590%	4	395	-17.059%
2025-02-20	4.8300	4.8300	4.8300	4.8300	-2.817%	10	393	-12.422%
2025-02-18	5.0000	5.0500	4.9500	4.9700	+1.844%	71	393	-14.889%
2025-02-10	4.8800	4.8800	4.8800	4.8800	-12.857%	2	368	-13.320%
2025-02-07	5.6000	5.6000	5.6000	5.6000	+0.901%	364	367	-24.464%
2025-02-06	5.5500	5.5500	5.5500	5.5500	-0.893%	1	367	-23.784%
2025-02-05	5.6000	5.6000	5.6000	5.6000	-6.355%	10	366	-24.464%
2025-01-27	5.9700	5.9800	5.9700	5.9800	+1.356%	24	356	-29.264%
2025-01-13	6.0500	6.0500	5.9000	5.9000	-4.839%	2	332	-28.305%
2025-01-10	6.2000	6.2000	6.2000	6.2000	-5.344%	2	332	-31.774%
2024-12-30	6.5500	6.5500	6.5500	6.5500	+1.080%	30	331	-35.420%
2024-12-26	6.4200	6.4800	6.4200	6.4800	-0.308%	193	301	-34.722%
2024-12-24	6.5000	6.5000	6.5000	6.5000	+0.775%	20	113	-34.923%
2024-12-20	6.4500	6.4500	6.4500	6.4500	+19.004%	1	113	-34.419%
2024-12-12	5.3500	5.4200	5.3500	5.4200	+9.717%	19	112	-21.956%
2024-12-06	4.9400	4.9400	4.9400	4.9400	+12.785%	2	93	-14.372%
2024-12-03	4.3800	4.3800	4.3800	4.3800	-1.573%	10	92	-3.425%
2024-12-02	4.4500	4.4500	4.4500	4.4500	-1.549%	10	82	-4.944%
2024-11-26	4.5200	4.5200	4.5200	4.5200	+15.897%	2	92	-6.416%
2024-11-06	3.9000	3.9000	3.9000	3.9000	-10.755%	15	90	+8.462%
2024-10-30	4.3700	4.3700	4.3700	4.3700	+5.048%	1	75	-3.204%
2024-10-29	4.1500	4.1600	4.1500	4.1600	-0.952%	21	74	+1.683%
2024-10-28	4.2000	4.2000	4.2000	4.2000	-4.545%	10	55	+0.714%
2024-10-25	4.4000	4.4000	4.4000	4.4000	+6.024%	20	45	-3.864%
2024-10-18	4.1500	4.1500	4.1500	4.1500	-2.123%	2	35	+1.928%
2024-10-17	4.2400	4.2400	4.2400	4.2400	-7.625%	3	36	-0.236%
2024-10-16	4.5900	4.5900	4.5900	4.5900	-2.340%	1	37	-7.843%
2024-10-08	4.8900	4.8900	4.7000	4.7000	+3.524%	2	38	-10.000%
2024-10-02	4.5400	4.5400	4.5400	4.5400	-1.944%	2	38	-6.828%
2024-09-30	4.6300	4.6300	4.6300	4.6300	-2.114%	3	36	-8.639%
2024-09-26	4.7300	4.7300	4.7300	4.7300	-9.560%	1	33	-10.571%
2024-09-20	5.2300	5.2300	5.2300	5.2300	-10.598%	40	32	-19.120%
2024-09-18	5.8500	5.8500	5.8500	5.8500	+16.302%	10	12	-27.692%
2024-09-17	5.0200	5.0300	5.0200	5.0300	0.000%	2	2	-15.905%