Dark

CLF20270115P5
CLF Jan 15 2027 5.00 Put (CLF270115P00005000)
option OPRA

EOD

Aug 3, 2026

0.0800-20.000%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	100	6,908	0.000%
2026-07-30	0.0900	0.1000	0.0900	0.1000	+11.111%	12	6,863	-20.000%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-18.182%	8	6,865	-11.111%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+10.000%	2	6,865	-27.273%
2026-07-23	0.1500	0.1500	0.1000	0.1000	-58.333%	17	6,872	-20.000%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-4.000%	1	6,884	-66.667%
2026-07-20	0.2200	0.2600	0.2200	0.2500	+25.000%	6	6,883	-68.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-16.667%	30	6,881	-60.000%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-7.692%	1	6,866	-66.667%
2026-07-07	0.2600	0.2600	0.2600	0.2600	0.000%	1	6,866	-69.231%
2026-07-01	0.2600	0.2600	0.2600	0.2600	+4.000%	30	6,865	-69.231%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+4.167%	1	6,865	-68.000%
2026-06-29	0.2100	0.3000	0.2100	0.2400	+33.333%	12	6,866	-66.667%
2026-06-24	0.1800	0.1800	0.1800	0.1800	0.000%	1	6,865	-55.556%
2026-06-23	0.1800	0.1800	0.1800	0.1800	+20.000%	5,000	6,865	-55.556%
2026-06-22	0.1500	0.1500	0.1500	0.1500	+15.385%	1	7,443	-46.667%
2026-06-16	0.1300	0.1300	0.1300	0.1300	-7.143%	4	7,443	-38.462%
2026-06-15	0.1400	0.1400	0.1400	0.1400	-6.667%	30	7,447	-42.857%
2026-06-12	0.1600	0.1600	0.1500	0.1500	-21.053%	2	7,447	-46.667%
2026-06-10	0.1900	0.1900	0.1900	0.1900	-5.000%	4	7,448	-57.895%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+5.263%	10	7,449	-60.000%
2026-06-08	0.2200	0.2200	0.1800	0.1900	+18.750%	9	7,449	-57.895%
2026-06-03	0.3400	0.4100	0.1300	0.1600	0.000%	158	7,453	-50.000%
2026-06-02	0.3100	0.3100	0.1400	0.1600	-11.111%	31	7,606	-50.000%
2026-05-29	0.1800	0.1800	0.1800	0.1800	+12.500%	2	7,619	-55.556%
2026-05-28	0.1600	0.1600	0.1600	0.1600	-20.000%	5	7,618	-50.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-13.043%	4	7,618	-60.000%
2026-05-22	0.2300	0.2300	0.2300	0.2300	-14.815%	3	7,617	-65.217%
2026-05-21	0.3600	0.3600	0.2700	0.2700	+3.846%	8	7,623	-70.370%
2026-05-20	0.2600	0.2700	0.2600	0.2600	+8.333%	61	7,623	-69.231%
2026-05-18	0.2700	0.2700	0.2400	0.2400	-7.692%	10	7,659	-66.667%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+18.182%	35	7,659	-69.231%
2026-05-14	0.2300	0.2300	0.2200	0.2200	-15.385%	13	7,685	-63.636%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+100.000%	80	7,698	-69.231%
2026-05-11	0.1300	0.1300	0.1300	0.1300	-45.833%	1	7,698	-38.462%
2026-05-08	0.2400	0.2400	0.2400	0.2400	+14.286%	1	7,698	-66.667%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-19.231%	2	7,698	-61.905%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-10.345%	1	7,698	-69.231%
2026-05-01	0.2300	0.2900	0.2300	0.2900	-14.706%	2	7,699	-72.414%
2026-04-22	0.3400	0.3400	0.3400	0.3400	+6.250%	5	7,699	-76.471%
2026-04-21	0.3200	0.3200	0.3200	0.3200	+3.226%	10	7,698	-75.000%
2026-04-17	0.3100	0.3100	0.3100	0.3100	-6.061%	1	7,698	-74.194%
2026-04-16	0.4000	0.4000	0.3300	0.3300	-5.714%	60	7,698	-75.758%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-16.667%	10	7,653	-77.143%
2026-04-10	0.4200	0.4200	0.4200	0.4200	-4.545%	3	7,647	-80.952%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-8.333%	8	7,647	-81.818%
2026-04-07	0.4900	0.4900	0.4800	0.4800	-5.882%	30	7,655	-83.333%
2026-04-06	0.5200	0.5200	0.5000	0.5100	-5.556%	5	7,635	-84.314%
2026-04-02	0.5400	0.5400	0.5400	0.5400	+1.887%	4	7,630	-85.185%
2026-04-01	0.5100	0.5300	0.5100	0.5300	+6.000%	8	7,630	-84.906%
2026-03-31	0.5500	0.5700	0.5000	0.5000	-9.091%	7	7,622	-84.000%
2026-03-30	0.5600	0.5600	0.5500	0.5500	+7.843%	5	7,616	-85.455%
2026-03-27	0.5100	0.5100	0.5100	0.5100	-1.923%	2	7,615	-84.314%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+4.000%	1	7,615	-84.615%
2026-03-25	0.5200	0.5500	0.5000	0.5000	-7.407%	21	7,614	-84.000%
2026-03-24	0.5800	0.5800	0.5400	0.5400	-6.897%	197	7,601	-85.185%
2026-03-23	0.5600	0.5800	0.5600	0.5800	+11.538%	3	7,571	-86.207%
2026-03-20	0.5200	0.5200	0.5200	0.5200	-5.455%	10	7,569	-84.615%
2026-03-19	0.6100	0.6100	0.5500	0.5500	0.000%	18	7,559	-85.455%
2026-03-18	0.5000	0.5500	0.5000	0.5500	+12.245%	1,109	7,558	-85.455%
2026-03-17	0.4800	0.5100	0.4800	0.4900	-2.000%	28	6,530	-83.673%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-1.961%	31	6,504	-84.000%
2026-03-13	0.5000	0.5300	0.4500	0.5100	+10.870%	34	6,473	-84.314%
2026-03-12	0.4600	0.4600	0.4600	0.4600	+6.977%	1	6,442	-82.609%
2026-03-10	0.4300	0.4500	0.4300	0.4300	-6.522%	5	6,441	-81.395%
2026-03-09	0.4500	0.4600	0.4100	0.4600	+15.000%	9	6,436	-82.609%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+25.000%	10	6,430	-80.000%
2026-03-04	0.2800	0.3200	0.2800	0.3200	-8.571%	11	6,420	-75.000%
2026-02-24	0.3500	0.3500	0.3500	0.3500	+9.375%	1	6,409	-77.143%
2026-02-23	0.3400	0.3500	0.3200	0.3200	-20.000%	8	6,408	-75.000%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,400	-80.000%
2026-02-13	0.4000	0.4100	0.3900	0.4000	+11.111%	18	6,381	-80.000%
2026-02-12	0.3000	0.3900	0.3000	0.3600	+38.462%	73	6,381	-77.778%
2026-02-09	0.2900	0.2900	0.2600	0.2600	0.000%	47	6,305	-69.231%
2026-02-05	0.2600	0.2600	0.2600	0.2600	+4.000%	10	6,260	-69.231%
2026-02-04	0.2500	0.2500	0.2500	0.2500	+8.696%	50	6,270	-68.000%
2026-01-29	0.2800	0.2800	0.2300	0.2300	-14.815%	10	6,320	-65.217%
2026-01-20	0.2700	0.2700	0.2700	0.2700	0.000%	1	6,322	-70.370%
2026-01-16	0.2700	0.2700	0.2700	0.2700	0.000%	65	6,388	-70.370%
2026-01-15	0.2700	0.2700	0.2700	0.2700	-10.000%	5	6,388	-70.370%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-3.226%	13	6,383	-73.333%
2026-01-07	0.2900	0.3100	0.2900	0.3100	+6.897%	15	6,396	-74.194%
2026-01-06	0.3100	0.3100	0.2900	0.2900	0.000%	20	6,383	-72.414%
2025-12-30	0.2900	0.2900	0.2900	0.2900	-3.333%	1	6,383	-72.414%
2025-12-26	0.3000	0.3000	0.3000	0.3000	+7.143%	40	6,384	-73.333%
2025-12-22	0.2800	0.2800	0.2800	0.2800	-15.152%	2	6,426	-71.429%
2025-12-09	0.3300	0.3300	0.3300	0.3300	-8.333%	40	6,426	-75.758%
2025-12-01	0.3600	0.3600	0.3600	0.3600	-20.000%	10	6,386	-77.778%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-6.250%	20	6,376	-82.222%
2025-11-12	0.4800	0.4800	0.4800	0.4800	-2.041%	5	6,351	-83.333%
2025-11-10	0.4900	0.4900	0.4900	0.4900	-2.000%	10	6,351	-83.673%
2025-11-07	0.5000	0.5000	0.5000	0.5000	+11.111%	10	6,361	-84.000%
2025-11-06	0.4500	0.4500	0.4500	0.4500	-6.250%	40	6,371	-82.222%
2025-11-05	0.6300	0.6300	0.4700	0.4800	-21.311%	45	6,331	-83.333%
2025-11-04	0.6100	0.6100	0.6100	0.6100	+32.609%	25	6,348	-86.885%
2025-11-03	0.4000	0.4600	0.4000	0.4600	+21.053%	8	6,365	-82.609%
2025-10-30	0.3800	0.3800	0.3800	0.3800	+8.571%	6	6,365	-78.947%
2025-10-29	0.3400	0.3500	0.3400	0.3500	-2.778%	12	6,361	-77.143%
2025-10-27	0.3600	0.3600	0.3600	0.3600	+2.857%	10	6,363	-77.778%
2025-10-21	0.3500	0.3500	0.3500	0.3500	+25.000%	1	6,363	-77.143%
2025-10-20	0.2800	0.2800	0.2800	0.2800	-17.647%	5	6,364	-71.429%
2025-10-17	0.3000	0.3400	0.3000	0.3400	+3.030%	65	6,369	-76.471%
2025-10-14	0.3000	0.3500	0.3000	0.3300	0.000%	8	6,304	-75.758%
2025-10-13	0.3000	0.3600	0.3000	0.3300	-50.000%	3	6,304	-75.758%
2025-10-10	0.6600	0.6600	0.6600	0.6600	+94.118%	1	6,305	-87.879%
2025-10-09	0.3400	0.3400	0.3400	0.3400	+9.677%	1	6,306	-76.471%
2025-10-08	0.2900	0.3100	0.2800	0.3100	-3.125%	141	6,307	-74.194%
2025-10-07	0.4800	0.4800	0.3200	0.3200	-11.111%	30	6,294	-75.000%
2025-10-06	0.3200	0.3600	0.3200	0.3600	+2.857%	4	6,294	-77.778%
2025-10-02	0.3500	0.3500	0.3500	0.3500	0.000%	35	6,294	-77.143%
2025-09-25	0.3700	0.3700	0.3500	0.3500	-22.222%	20	6,329	-77.143%
2025-09-17	0.4500	0.4500	0.4500	0.4500	+15.385%	5	6,329	-82.222%
2025-09-12	0.3900	0.3900	0.3900	0.3900	+2.632%	5	6,324	-79.487%
2025-09-11	0.3800	0.3800	0.3800	0.3800	-11.628%	1	6,329	-78.947%
2025-09-10	0.4300	0.4300	0.4300	0.4300	-4.444%	1	6,328	-81.395%
2025-09-08	0.4100	0.4500	0.4100	0.4500	+12.500%	126	6,329	-82.222%
2025-09-05	0.4000	0.4000	0.4000	0.4000	-18.367%	12	6,203	-80.000%
2025-08-28	0.4900	0.4900	0.4900	0.4900	+8.889%	10	6,203	-83.673%
2025-08-27	0.4500	0.4500	0.4500	0.4500	-6.250%	10	6,193	-82.222%
2025-08-26	0.4800	0.4800	0.4800	0.4800	0.000%	1	6,193	-83.333%
2025-08-25	0.4800	0.4800	0.4800	0.4800	-4.000%	2	6,194	-83.333%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+4.167%	50	6,194	-84.000%
2025-08-15	0.4800	0.5200	0.4800	0.4800	-2.041%	17	6,244	-83.333%
2025-08-13	0.5300	0.5300	0.4900	0.4900	-16.949%	4	6,229	-83.673%
2025-08-11	0.5900	0.5900	0.5900	0.5900	+9.259%	100	6,233	-86.441%
2025-08-04	0.5300	0.5400	0.5300	0.5400	-1.818%	20	6,315	-85.185%
2025-08-01	0.5500	0.5500	0.5500	0.5500	+17.021%	10	6,295	-85.455%
2025-07-30	0.4700	0.4700	0.4700	0.4700	+4.444%	10	6,305	-82.979%
2025-07-28	0.4400	0.4900	0.4400	0.4500	-2.174%	3	6,315	-82.222%
2025-07-22	0.4500	0.4900	0.4500	0.4600	-11.538%	10	6,316	-82.609%
2025-07-21	0.5000	0.5200	0.5000	0.5200	-21.212%	12	6,317	-84.615%
2025-07-16	0.6600	0.6600	0.6600	0.6600	+3.125%	8	6,329	-87.879%
2025-07-15	0.6500	0.8000	0.6400	0.6400	+1.587%	15	6,329	-87.500%
2025-07-14	0.6400	0.6400	0.6300	0.6300	0.000%	14	6,344	-87.302%
2025-07-10	0.7000	0.7000	0.6100	0.6300	-17.105%	115	6,334	-87.302%
2025-07-08	0.7200	0.7600	0.7200	0.7600	-1.299%	3	6,244	-89.474%
2025-07-03	0.7500	0.7800	0.7400	0.7700	0.000%	39	6,274	-89.610%
2025-07-02	0.8000	0.8000	0.7700	0.7700	-18.085%	75	6,274	-89.610%
2025-06-27	1.0000	1.0000	0.9400	0.9400	+25.333%	30	6,275	-91.489%
2025-06-26	0.9600	0.9600	0.7500	0.7500	-25.000%	121	6,245	-89.333%
2025-06-25	1.0000	1.0000	1.0000	1.0000	0.000%	10	6,125	-92.000%
2025-06-24	1.0000	1.0000	1.0000	1.0000	-9.091%	50	6,115	-92.000%
2025-06-23	1.0500	1.1000	1.0500	1.1000	+8.911%	12	6,065	-92.727%
2025-06-20	1.0100	1.0100	1.0100	1.0100	+4.124%	2	6,053	-92.079%
2025-06-18	0.9200	0.9700	0.9200	0.9700	-4.902%	13	6,042	-91.753%
2025-06-17	1.0200	1.0200	1.0200	1.0200	+3.030%	5	6,042	-92.157%
2025-06-11	0.9700	0.9900	0.9700	0.9900	+7.609%	7	6,047	-91.919%
2025-06-10	0.8900	0.9200	0.8900	0.9200	-1.075%	27	6,041	-91.304%
2025-06-09	0.9300	0.9300	0.9300	0.9300	-6.061%	1	6,018	-91.398%
2025-06-06	0.9900	0.9900	0.9600	0.9900	-1.980%	32	6,017	-91.919%
2025-06-04	1.0100	1.0100	1.0100	1.0100	-0.980%	5,000	6,031	-92.079%
2025-06-03	1.0600	1.0600	1.0200	1.0200	-6.422%	6	1,031	-92.157%
2025-06-02	1.0800	1.1400	1.0500	1.0900	-19.259%	9	1,035	-92.661%
2025-05-30	1.3700	1.3800	1.3500	1.3500	+3.053%	40	1,039	-94.074%
2025-05-29	1.3000	1.3100	1.3000	1.3100	+15.929%	12	1,019	-93.893%
2025-05-27	1.1300	1.2500	1.1300	1.1300	+2.727%	53	1,017	-92.920%
2025-05-23	1.0800	1.1000	1.0800	1.1000	+10.000%	26	955	-92.727%
2025-05-21	0.9700	1.0000	0.9500	1.0000	+2.041%	30	955	-92.000%
2025-05-15	0.9800	0.9800	0.9800	0.9800	+7.692%	20	935	-91.837%
2025-05-13	0.9000	0.9100	0.9000	0.9100	-4.211%	10	915	-91.209%
2025-05-12	0.9800	1.0000	0.9500	0.9500	-9.524%	46	907	-91.579%
2025-05-09	1.0500	1.0500	1.0500	1.0500	+3.960%	6	912	-92.381%
2025-05-08	1.0000	1.0500	1.0000	1.0100	+31.169%	38	909	-92.079%
2025-05-05	0.7700	0.7700	0.7700	0.7700	-7.229%	5	891	-89.610%
2025-05-01	0.8500	0.8500	0.8200	0.8300	-2.353%	45	896	-90.361%
2025-04-29	0.8500	0.8600	0.8300	0.8500	-14.141%	110	931	-90.588%
2025-04-24	0.9500	0.9900	0.9500	0.9900	+3.125%	2	821	-91.919%
2025-04-23	0.9600	0.9600	0.9600	0.9600	-11.927%	5	821	-91.667%
2025-04-22	1.1200	1.1200	1.0900	1.0900	+3.810%	40	816	-92.661%
2025-04-21	1.0500	1.0500	1.0500	1.0500	-1.869%	5	776	-92.381%
2025-04-15	1.1000	1.1000	1.0300	1.0700	+0.943%	44	771	-92.523%
2025-04-14	1.0800	1.0800	1.0300	1.0600	-5.357%	12	729	-92.453%
2025-04-10	1.0700	1.1500	1.0700	1.1200	-10.400%	15	719	-92.857%
2025-04-08	1.0400	1.2500	1.0400	1.2500	+12.613%	95	711	-93.600%
2025-04-07	1.1300	1.1500	1.1000	1.1100	-3.478%	30	681	-92.793%
2025-04-04	1.3000	1.3200	1.1500	1.1500	+15.000%	40	661	-93.043%
2025-04-03	0.9300	1.0000	0.9300	1.0000	+20.482%	18	663	-92.000%
2025-04-02	0.8300	0.8300	0.8300	0.8300	-4.598%	3	647	-90.361%
2025-04-01	0.8500	0.8700	0.8500	0.8700	+7.407%	104	647	-90.805%
2025-03-31	0.8100	0.8300	0.8100	0.8100	+8.000%	60	547	-90.123%
2025-03-28	0.7500	0.7500	0.7500	0.7500	+1.351%	20	487	-89.333%
2025-03-21	0.7400	0.7400	0.7400	0.7400	+8.824%	10	477	-89.189%
2025-03-19	0.6800	0.6800	0.6800	0.6800	-5.556%	1	472	-88.235%
2025-03-12	0.7400	0.7400	0.7200	0.7200	-14.286%	21	471	-88.889%
2025-03-11	0.8300	0.8400	0.8300	0.8400	+7.692%	12	451	-90.476%
2025-03-10	0.7000	0.7800	0.7000	0.7800	+25.806%	14	447	-89.744%
2025-03-04	0.6400	0.6400	0.6100	0.6200	+31.915%	21	433	-87.097%
2025-02-20	0.4700	0.4700	0.4700	0.4700	-7.843%	10	412	-82.979%
2025-02-12	0.5000	0.5100	0.5000	0.5100	+2.000%	11	412	-84.314%
2025-02-10	0.5000	0.5000	0.5000	0.5000	-9.091%	10	401	-84.000%
2025-01-30	0.5500	0.5600	0.5400	0.5500	-1.786%	70	311	-85.455%
2025-01-29	0.5700	0.5800	0.5400	0.5600	-11.111%	95	311	-85.714%
2025-01-23	0.6300	0.6300	0.6300	0.6300	+3.279%	1	222	-87.302%
2025-01-22	0.6100	0.6100	0.6100	0.6100	+5.172%	25	221	-86.885%
2025-01-21	0.5800	0.5900	0.5800	0.5800	0.000%	40	155	-86.207%
2025-01-17	0.5800	0.5800	0.5800	0.5800	-6.452%	2	155	-86.207%
2025-01-15	0.6200	0.6200	0.6200	0.6200	-1.587%	20	155	-87.097%
2025-01-07	0.6300	0.6300	0.6300	0.6300	-13.699%	1	135	-87.302%
2024-12-27	0.7600	0.7600	0.7300	0.7300	-3.947%	72	134	-89.041%
2024-12-23	0.7600	0.7600	0.7600	0.7600	+1.333%	100	108	-89.474%
2024-12-20	0.7500	0.7500	0.7500	0.7500	+78.571%	2	42	-89.333%
2024-11-12	0.4200	0.4200	0.4200	0.4200	+20.000%	1	40	-80.952%
2024-11-07	0.3500	0.3500	0.3500	0.3500	-23.913%	1	40	-77.143%
2024-10-01	0.4700	0.4700	0.4600	0.4600	-2.128%	4	44	-82.609%
2024-09-26	0.4700	0.4700	0.4700	0.4700	-9.615%	1	40	-82.979%
2024-09-16	0.7300	0.7300	0.5200	0.5200	0.000%	43	39	-84.615%