Dark

CLF20270115P17
CLF Jan 15 2027 17.00 Put (CLF270115P00017000)
option OPRA

EOD

Jul 28, 2026

5.62-10.652%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.6100	5.6200	5.6100	5.6200	-10.652%	2	564	0.000%
2026-07-23	6.2900	6.2900	6.2900	6.2900	+27.071%	5	566	-10.652%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-17.500%	200	563	+13.535%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+15.385%	200	763	-6.333%
2026-06-05	5.1700	5.2000	5.1700	5.2000	+8.333%	101	563	+8.077%
2026-06-04	4.8500	4.8500	4.7500	4.8000	-0.415%	95	574	+17.083%
2026-06-03	4.8200	4.8200	4.8200	4.8200	+0.417%	10	565	+16.598%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-4.950%	2	575	+17.083%
2026-05-29	5.2000	5.2000	5.0500	5.0500	-5.784%	2	575	+11.287%
2026-05-28	5.4000	5.4000	5.3600	5.3600	-26.069%	3	575	+4.851%
2026-04-30	7.2500	7.2500	7.2500	7.2500	-9.375%	1	575	-22.483%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-13.978%	50	576	-29.750%
2026-03-20	9.2500	9.3000	9.2500	9.3000	+14.532%	11	626	-39.570%
2026-03-09	8.1200	8.1200	8.1200	8.1200	+12.778%	20	636	-30.788%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+41.176%	1	647	-21.944%
2026-01-16	5.1000	5.1000	5.1000	5.1000	+3.030%	20	627	+10.196%
2026-01-15	4.9500	4.9500	4.9500	4.9500	-18.182%	3	627	+13.535%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+14.583%	1	624	-7.107%
2026-01-05	5.2800	5.2800	5.2800	5.2800	+4.554%	1	625	+6.439%
2025-12-22	5.0500	5.0500	5.0500	5.0500	-6.481%	9	616	+11.287%
2025-12-19	5.5000	5.5000	5.4000	5.4000	0.000%	14	616	+4.074%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-20.000%	1	602	+4.074%
2025-11-18	6.7500	6.7500	6.7500	6.7500	+30.561%	2	603	-16.741%
2025-10-21	4.7500	5.1700	4.7500	5.1700	+18.578%	25	603	+8.704%
2025-10-20	5.0500	5.0500	4.3500	4.3600	-20.438%	420	598	+28.899%
2025-10-13	5.4800	5.4800	5.4800	5.4800	+7.031%	1	178	+2.555%
2025-10-08	5.1200	5.1200	5.1200	5.1200	-11.724%	2	178	+9.766%
2025-10-03	5.8000	5.8000	5.7000	5.8000	0.000%	7	176	-3.103%
2025-10-02	5.8000	5.8000	5.8000	5.8000	-4.132%	1	169	-3.103%
2025-09-30	6.0500	6.0500	6.0500	6.0500	-3.816%	8	168	-7.107%
2025-09-22	6.2900	6.2900	6.2900	6.2900	-1.719%	1	160	-10.652%
2025-09-19	6.4000	6.4000	6.4000	6.4000	+0.787%	1	159	-12.188%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-5.224%	3	158	-11.496%
2025-09-05	6.7200	6.7200	6.7000	6.7000	-6.944%	89	158	-16.119%
2025-08-25	7.1900	7.2000	7.1900	7.2000	0.000%	5	109	-21.944%
2025-08-07	7.2000	7.2000	7.2000	7.2000	-9.887%	2	111	-21.944%
2025-08-06	7.9900	7.9900	7.9900	7.9900	+14.964%	2	111	-29.662%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+2.963%	10	109	-19.137%
2025-07-23	6.7000	6.7500	6.7000	6.7500	-7.280%	30	109	-16.741%
2025-07-21	7.2800	7.2800	7.2800	7.2800	-10.123%	2	139	-22.802%
2025-07-15	8.1000	8.1000	8.1000	8.1000	+3.846%	11	139	-30.617%
2025-07-11	7.8000	7.8000	7.8000	7.8000	-16.309%	6	139	-27.949%
2025-06-10	9.3200	9.3200	9.3200	9.3200	-3.420%	1	139	-39.700%
2025-06-05	9.6500	9.6500	9.6500	9.6500	+0.521%	3	140	-41.762%
2025-06-03	9.7300	9.7300	9.6000	9.6000	-9.434%	13	143	-41.458%
2025-05-27	10.6000	10.6000	10.6000	10.6000	+4.950%	2	157	-46.981%
2025-05-22	10.1000	10.1000	10.1000	10.1000	+2.538%	2	201	-44.356%
2025-05-21	9.8500	9.8500	9.8500	9.8500	+11.174%	1	199	-42.944%
2025-05-07	8.8600	8.8600	8.8600	8.8600	+3.023%	2	198	-36.569%
2025-05-05	8.6000	8.6000	8.6000	8.6000	-6.011%	7	200	-34.651%
2025-04-28	9.1100	9.1500	9.1100	9.1500	-4.188%	50	193	-38.579%
2025-04-16	9.5500	9.5500	9.5500	9.5500	-4.213%	7	143	-41.152%
2025-04-15	9.9700	9.9700	9.9700	9.9700	-3.204%	10	136	-43.631%
2025-04-08	10.3000	10.3000	10.3000	10.3000	0.000%	2	126	-45.437%
2025-04-04	10.7000	10.7000	9.9300	10.3000	+7.292%	86	124	-45.437%
2025-04-03	9.6000	9.6000	9.6000	9.6000	+4.918%	2	132	-41.458%
2025-04-01	9.2000	9.2000	9.1500	9.1500	+0.660%	4	130	-38.579%
2025-03-31	9.1300	9.1300	9.0900	9.0900	+6.941%	8	128	-38.174%
2025-03-28	8.1500	8.5000	8.1500	8.5000	+4.167%	6	128	-33.882%
2025-03-25	8.1600	8.1600	8.1600	8.1600	-0.609%	4	125	-31.127%
2025-03-24	8.2000	8.2200	8.2000	8.2100	-6.171%	12	125	-31.547%
2025-03-10	8.7500	8.7500	8.7500	8.7500	+23.938%	40	113	-35.771%
2025-03-03	7.0600	7.0600	7.0600	7.0600	+8.615%	10	73	-20.397%
2025-02-18	6.5000	6.5000	6.5000	6.5000	+3.175%	20	63	-13.538%
2025-02-10	6.3000	6.3000	6.3000	6.3000	-15.209%	10	83	-10.794%
2025-01-15	7.4300	7.4300	7.4300	7.4300	-0.933%	20	93	-24.361%
2025-01-13	7.5000	7.5000	7.5000	7.5000	-7.862%	10	93	-25.067%
2024-12-24	8.1400	8.1400	8.1400	8.1400	+0.494%	20	73	-30.958%
2024-12-23	8.1000	8.1000	8.1000	8.1000	+6.579%	10	73	-30.617%
2024-12-16	7.6000	7.6000	7.6000	7.6000	+2.703%	20	43	-26.053%
2024-12-13	7.4000	7.4000	7.4000	7.4000	+6.017%	20	43	-24.054%
2024-12-12	7.0000	7.0000	6.9800	6.9800	+15.372%	11	33	-19.484%
2024-12-09	6.0500	6.0500	6.0500	6.0500	+4.310%	1	22	-7.107%
2024-12-03	5.8000	5.8000	5.8000	5.8000	-12.782%	10	21	-3.103%
2024-11-18	6.6500	6.6500	6.6500	6.6500	+5.222%	10	31	-15.489%
2024-11-14	6.3200	6.3200	6.3200	6.3200	+18.574%	1	21	-11.076%
2024-10-29	5.3300	5.3300	5.3300	5.3300	-6.491%	1	22	+5.441%
2024-10-25	5.7000	5.7000	5.7000	5.7000	0.000%	20	21	-1.404%
2024-10-14	5.7000	5.7000	5.7000	5.7000	-4.202%	10	11	-1.404%
2024-09-26	5.9500	5.9500	5.9500	5.9500	0.000%	1	1	-5.546%