Dark

CLF20270617C10
CLF Jun 17 2027 10.00 Call (CLF270617C00010000)
option OPRA

EOD

Aug 3, 2026

3.45-20.323%(-0.88)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.4500	3.4600	3.4500	3.4500	-20.323%	485	1,985	0.000%
2026-07-28	4.7000	4.7000	4.2000	4.3300	+6.914%	16	1,640	-20.323%
2026-07-27	4.2500	4.2500	4.0500	4.0500	-2.410%	2	1,635	-14.815%
2026-07-24	3.7500	4.1500	3.7500	4.1500	+16.573%	39	1,635	-16.867%
2026-07-23	3.4500	3.7000	3.2000	3.5600	+45.306%	162	1,626	-3.090%
2026-07-22	2.5800	2.5800	2.4500	2.4500	+5.150%	4	1,597	+40.816%
2026-07-21	2.2600	2.5300	2.2500	2.3300	+8.372%	20	1,595	+48.069%
2026-07-20	2.1500	2.1500	2.1500	2.1500	-12.955%	5	1,586	+60.465%
2026-07-17	2.4700	2.4700	2.4700	2.4700	-1.594%	1	1,581	+39.676%
2026-07-16	2.8500	2.8500	2.5100	2.5100	-9.386%	10	1,581	+37.450%
2026-07-15	2.7700	2.7700	2.7700	2.7700	-0.360%	1	1,576	+24.549%
2026-07-14	2.7800	2.7800	2.7800	2.7800	+1.460%	1	1,575	+24.101%
2026-07-13	2.6000	2.7400	2.6000	2.7400	+12.295%	629	1,575	+25.912%
2026-07-10	2.5000	2.5000	2.4400	2.4400	-1.613%	45	1,606	+41.393%
2026-07-09	2.4800	2.4800	2.4800	2.4800	-0.800%	1	1,605	+39.113%
2026-07-08	2.4400	2.5000	2.4400	2.5000	-7.407%	82	1,605	+38.000%
2026-07-07	2.5000	2.7000	2.4000	2.7000	-5.594%	24	1,524	+27.778%
2026-07-06	2.7300	2.9000	2.7300	2.8600	+6.320%	51	1,502	+20.629%
2026-07-02	2.6900	2.6900	2.6900	2.6900	+7.600%	5	1,484	+28.253%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-0.794%	1	1,484	+38.000%
2026-06-30	2.4900	2.5200	2.4900	2.5200	+0.398%	2	1,483	+36.905%
2026-06-29	2.6900	2.8100	2.5000	2.5100	-10.676%	54	1,482	+37.450%
2026-06-26	2.9000	2.9500	2.8100	2.8100	-18.551%	247	1,472	+22.776%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-1.429%	20	1,515	0.000%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-5.914%	32	1,495	-1.429%
2026-06-23	3.7900	3.8400	3.7200	3.7200	-17.333%	102	1,494	-7.258%
2026-06-18	4.7500	4.7500	4.5000	4.5000	-16.667%	282	1,543	-23.333%
2026-06-17	5.3000	5.4000	5.3000	5.4000	+2.857%	2	1,543	-36.111%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-4.545%	1	1,544	-34.286%
2026-06-15	5.5500	5.9500	5.5000	5.5000	-6.780%	5	1,543	-37.273%
2026-06-12	5.7900	5.9000	5.7900	5.9000	+18.000%	16	1,548	-41.525%
2026-06-10	5.1800	5.1800	5.0000	5.0000	+1.010%	7	1,555	-31.000%
2026-06-09	4.9500	4.9500	4.9500	4.9500	-15.094%	20	1,551	-30.303%
2026-06-05	5.8800	5.8900	5.8300	5.8300	-2.833%	4	1,551	-40.823%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-13.295%	2	1,552	-42.500%
2026-06-02	6.0500	6.9300	6.0500	6.9200	+29.346%	280	1,552	-50.145%
2026-06-01	5.3500	5.3500	5.3500	5.3500	-10.982%	1	1,336	-35.514%
2026-05-29	5.6500	6.0100	5.6500	6.0100	+8.680%	65	1,335	-42.596%
2026-05-28	5.2300	5.5500	5.2300	5.5300	+9.505%	52	1,279	-37.613%
2026-05-27	4.8000	5.3500	4.8000	5.0500	+14.512%	770	1,280	-31.683%
2026-05-26	4.0500	4.4500	4.0000	4.4100	+18.868%	327	835	-21.769%
2026-05-22	3.6000	3.7100	3.6000	3.7100	+4.507%	34	926	-7.008%
2026-05-21	3.1000	3.5500	3.1000	3.5500	+17.940%	12	935	-2.817%
2026-05-20	3.0500	3.0500	3.0000	3.0100	+0.333%	12	935	+14.618%
2026-05-19	3.1000	3.1000	3.0000	3.0000	-5.363%	7	923	+15.000%
2026-05-18	3.3000	3.3000	3.1700	3.1700	-0.938%	7	923	+8.833%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-4.762%	30	923	+7.813%
2026-05-12	3.5500	3.5500	3.3600	3.3600	-12.727%	5	893	+2.679%
2026-05-11	3.8400	3.8500	3.8000	3.8500	+11.594%	33	888	-10.390%
2026-05-08	3.9000	3.9000	3.4500	3.4500	+2.985%	202	885	0.000%
2026-05-07	3.5500	3.6000	3.3500	3.3500	-14.103%	390	685	+2.985%
2026-05-06	3.7000	3.9000	3.6000	3.9000	+21.118%	94	819	-11.538%
2026-05-01	3.2200	3.2200	3.2200	3.2200	+11.034%	1	812	+7.143%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-6.452%	1	812	+18.966%
2026-04-29	3.2500	3.2500	3.1000	3.1000	-4.615%	84	811	+11.290%
2026-04-28	2.9600	3.2800	2.9500	3.2500	-7.143%	70	810	+6.154%
2026-04-27	3.5000	3.5500	3.2500	3.5000	+28.676%	68	817	-1.429%
2026-04-24	2.4000	2.8000	2.4000	2.7200	+13.333%	94	844	+26.838%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-5.882%	31	758	+43.750%
2026-04-22	2.4200	2.5500	2.2000	2.5500	-11.150%	113	787	+35.294%
2026-04-20	2.5800	2.8700	2.5000	2.8700	-0.692%	66	814	+20.209%
2026-04-17	2.9300	2.9300	2.8900	2.8900	+3.214%	32	827	+19.377%
2026-04-15	2.8400	2.8700	2.8000	2.8000	+3.704%	36	846	+23.214%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+4.247%	1	810	+27.778%
2026-04-13	2.5900	2.5900	2.5900	2.5900	-1.145%	3	809	+33.205%
2026-04-09	2.5700	2.6200	2.5700	2.6200	+5.221%	37	806	+31.679%
2026-04-08	2.4900	2.4900	2.4900	2.4900	+5.508%	4	809	+38.554%
2026-04-07	2.3600	2.3600	2.3600	2.3600	+5.357%	5	805	+46.186%
2026-04-06	2.2500	2.2500	2.2000	2.2400	+2.283%	32	801	+54.018%
2026-04-02	2.0700	2.1900	2.0700	2.1900	+5.288%	10	769	+57.534%
2026-03-31	2.0800	2.0900	2.0800	2.0800	-0.478%	5	769	+65.865%
2026-03-30	2.1200	2.3000	2.0900	2.0900	-4.128%	9	769	+65.072%
2026-03-27	2.1600	2.1800	2.1600	2.1800	-2.242%	12	762	+58.257%
2026-03-26	2.2200	2.2300	2.2200	2.2300	+2.294%	30	752	+54.709%
2026-03-25	2.2000	2.2100	2.1000	2.1800	+7.921%	330	722	+58.257%
2026-03-23	2.0000	2.0800	2.0000	2.0200	+4.663%	121	395	+70.792%
2026-03-20	1.9300	1.9300	1.9300	1.9300	-3.015%	1	288	+78.756%
2026-03-19	2.0000	2.0000	1.9900	1.9900	-7.870%	17	287	+73.367%
2026-03-13	2.2000	2.2100	2.1600	2.1600	-9.244%	85	275	+59.722%
2026-03-12	2.5000	2.5500	2.3800	2.3800	-17.931%	8	190	+44.958%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-28.922%	1	183	+18.966%
2026-03-02	3.5500	4.0800	3.5500	4.0800	+11.781%	3	182	-15.441%
2026-02-27	3.6500	3.6500	3.6500	3.6500	-2.145%	1	183	-5.479%
2026-02-23	3.7300	3.7300	3.7300	3.7300	+13.030%	100	182	-7.507%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-10.811%	20	82	+4.545%
2026-02-12	3.7600	3.8200	3.7000	3.7000	-39.935%	63	62	-6.757%
2026-01-30	6.1600	6.1600	6.1600	6.1600	+0.489%	1	0	-43.994%
2026-01-16	6.1300	6.1300	6.1300	6.1300	0.000%	1	0	-43.719%