Dark

CLF20271217C20
CLF Dec 17 2027 20.00 Call (CLF271217C00020000)
option OPRA

EOD

Jul 27, 2026

2.15+32.716%(+0.53)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.1500	2.1500	2.1500	2.1500	+32.716%	8	2,088	0.000%
2026-07-23	1.6200	1.6200	1.6200	1.6200	+51.402%	1	2,085	+32.716%
2026-07-21	1.0700	1.0700	1.0700	1.0700	+1.905%	6	2,084	+100.935%
2026-07-20	1.1200	1.1200	1.0500	1.0500	-4.545%	20	2,084	+104.762%
2026-07-17	1.1500	1.1500	1.1000	1.1000	-18.519%	25	2,064	+95.455%
2026-07-15	1.3500	1.3500	1.3500	1.3500	+0.746%	2	2,064	+59.259%
2026-07-14	1.3600	1.3600	1.3400	1.3400	+16.522%	20	2,062	+60.448%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-4.167%	5	2,056	+86.957%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-13.043%	1	2,056	+79.167%
2026-07-06	1.3800	1.3800	1.3800	1.3800	+20.000%	10	2,056	+55.797%
2026-07-01	1.3000	1.3000	1.1500	1.1500	-12.214%	7	2,056	+86.957%
2026-06-29	1.3100	1.3100	1.3100	1.3100	-2.963%	10	2,063	+64.122%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-31.818%	3	2,073	+59.259%
2026-06-23	2.0000	2.0000	1.9500	1.9800	-13.913%	36	2,073	+8.586%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-22.034%	5	2,088	-6.522%
2026-06-15	2.9500	2.9500	2.9500	2.9500	-3.279%	5	2,093	-27.119%
2026-06-12	3.0500	3.0500	3.0500	3.0500	+12.963%	10	2,098	-29.508%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+7.570%	10	2,098	-20.370%
2026-06-09	2.5000	2.5300	2.5000	2.5100	-11.930%	4	2,098	-14.343%
2026-06-08	2.8500	2.8500	2.8500	2.8500	-0.697%	20	2,096	-24.561%
2026-06-03	3.2000	3.7000	2.8700	2.8700	-21.370%	15	2,096	-25.087%
2026-06-02	3.0000	3.6500	3.0000	3.6500	+14.063%	55	2,108	-41.096%
2026-05-29	2.9400	3.3500	2.9400	3.2000	+10.345%	30	2,092	-32.813%
2026-05-28	2.9000	2.9000	2.9000	2.9000	+5.455%	7	2,104	-25.862%
2026-05-27	2.2000	2.7500	2.2000	2.7500	+43.979%	42	2,104	-21.818%
2026-05-26	1.9100	1.9100	1.9100	1.9100	+8.523%	1	2,090	+12.565%
2026-05-22	1.6600	1.7600	1.5000	1.7600	+15.789%	18	2,086	+22.159%
2026-05-21	1.4500	1.5200	1.4400	1.5200	+8.571%	67	2,086	+41.447%
2026-05-20	1.3100	1.4900	1.3100	1.4000	-17.160%	5	2,086	+53.571%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-3.977%	1	2,085	+27.219%
2026-05-12	1.7600	1.7600	1.7600	1.7600	+26.619%	4	2,086	+22.159%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-6.081%	2	2,086	+54.676%
2026-05-01	1.4800	1.4800	1.4800	1.4800	+6.475%	8	2,090	+45.270%
2026-04-28	1.3900	1.3900	1.3900	1.3900	+20.870%	4	2,090	+54.676%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-10.853%	1	2,090	+86.957%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+24.038%	15	2,090	+66.667%
2026-04-06	0.9500	1.0400	0.9500	1.0400	+2.970%	11	2,105	+106.731%
2026-03-31	1.0100	1.0100	1.0100	1.0100	+8.602%	21	2,105	+112.871%
2026-03-30	0.9300	0.9300	0.9300	0.9300	-4.124%	4	2,105	+131.183%
2026-03-27	1.0100	1.0100	0.9700	0.9700	-7.619%	8	2,105	+121.649%
2026-03-25	1.0500	1.0500	1.0500	1.0500	+3.960%	60	2,097	+104.762%
2026-03-24	1.0100	1.0100	1.0100	1.0100	-0.980%	1	2,037	+112.871%
2026-03-23	0.9000	1.0200	0.9000	1.0200	+10.870%	3	2,037	+110.784%
2026-03-20	0.9500	0.9500	0.9100	0.9200	-3.158%	4	2,037	+133.696%
2026-03-19	0.9500	0.9600	0.9500	0.9500	-1.042%	16	2,036	+126.316%
2026-03-18	0.8500	0.9600	0.8500	0.9600	+7.865%	3	2,020	+123.958%
2026-03-17	0.9800	0.9800	0.8900	0.8900	-14.423%	106	2,018	+141.573%
2026-03-16	1.0400	1.0400	1.0000	1.0400	+5.051%	17	1,919	+106.731%
2026-03-13	1.0300	1.0600	0.9900	0.9900	-13.913%	116	1,929	+117.172%
2026-03-12	1.1200	1.1500	1.1000	1.1500	-6.504%	41	1,934	+86.957%
2026-03-11	1.2500	1.2700	1.2300	1.2300	-5.385%	3	1,932	+74.797%
2026-03-10	1.2500	1.3000	1.2500	1.3000	+0.775%	13	1,931	+65.385%
2026-03-09	1.1000	1.2900	1.1000	1.2900	-7.857%	135	1,939	+66.667%
2026-03-06	1.5000	1.5000	1.4000	1.4000	-15.663%	30	1,946	+53.571%
2026-03-05	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,961	+29.518%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-5.556%	10	1,962	+26.471%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,951	+19.444%
2026-02-23	1.7500	1.7500	1.7500	1.7500	+6.707%	10	1,951	+22.857%
2026-02-19	1.6400	1.6400	1.6400	1.6400	+6.494%	2	1,951	+31.098%
2026-02-17	1.0500	1.5400	1.0500	1.5400	-14.444%	27	1,952	+39.610%
2026-02-13	1.7100	1.8000	1.5900	1.8000	-5.263%	115	1,947	+19.444%
2026-02-12	1.8300	2.0000	1.7500	1.9000	-2.564%	420	1,947	+13.158%
2026-02-10	1.6100	1.9500	1.6100	1.9500	-19.421%	6	1,941	+10.256%
2026-02-09	1.8900	2.4200	1.8900	2.4200	-27.327%	1,267	1,941	-11.157%
2026-01-29	3.1700	3.3300	3.1700	3.3300	+4.063%	33	1,927	-35.435%
2026-01-27	3.1400	3.2000	3.0300	3.2000	-7.781%	19	1,897	-32.813%
2026-01-23	3.4700	3.4700	3.4700	3.4700	+6.769%	1	1,881	-38.040%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-1.515%	7	1,880	-33.846%
2026-01-21	3.5000	3.5000	3.3000	3.3000	+6.452%	75	1,880	-34.848%
2026-01-20	3.1000	3.1000	3.0000	3.1000	-1.587%	5	1,817	-30.645%
2026-01-16	3.1500	3.1500	3.1500	3.1500	-5.120%	2	1,813	-31.746%
2026-01-15	3.0700	3.4200	3.0000	3.3200	+5.397%	23	1,813	-35.241%
2026-01-14	2.5000	3.1500	2.5000	3.1500	+14.130%	5	1,796	-31.746%
2026-01-13	2.5900	2.8000	2.5900	2.7600	+13.115%	414	1,793	-22.101%
2026-01-09	2.5000	2.5500	2.4400	2.4400	-2.008%	38	2,091	-11.885%
2026-01-06	2.4900	2.4900	2.4900	2.4900	-9.783%	1	2,117	-13.655%
2025-12-30	2.6900	2.7600	2.6900	2.7600	-10.098%	2	2,117	-22.101%
2025-12-24	3.0700	3.0700	3.0700	3.0700	+4.068%	2	2,115	-29.967%
2025-12-23	3.0800	3.0800	2.9500	2.9500	-2.318%	2	2,115	-27.119%
2025-12-22	2.9100	3.0200	2.8900	3.0200	+10.623%	29	2,115	-28.808%
2025-12-16	2.7300	2.7300	2.7300	2.7300	+9.200%	1	2,089	-21.245%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-3.846%	5	2,089	-14.000%
2025-12-10	2.6000	2.6000	2.6000	2.6000	+18.182%	3	2,084	-17.308%
2025-12-09	2.2000	2.2000	2.2000	2.2000	-15.385%	1	2,086	-2.273%
2025-12-04	2.6000	2.6000	2.6000	2.6000	-7.143%	2	2,086	-17.308%
2025-12-03	2.6600	2.8000	2.6600	2.8000	+5.263%	12	2,088	-23.214%
2025-12-02	2.6500	2.8400	2.6500	2.6600	-1.481%	23	2,098	-19.173%
2025-12-01	2.8100	2.8500	2.7000	2.7000	-5.263%	14	2,090	-20.370%
2025-11-28	2.6700	2.8500	2.6700	2.8500	+14.000%	12	2,076	-24.561%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+6.383%	50	2,028	-14.000%
2025-11-25	2.3500	2.3500	2.3500	2.3500	+8.295%	14	2,028	-8.511%
2025-11-24	2.1700	2.1700	2.1000	2.1700	+11.856%	33	2,036	-0.922%
2025-11-20	1.9400	1.9400	1.9400	1.9400	+7.778%	10	2,030	+10.825%
2025-11-14	1.6500	1.9500	1.6500	1.8000	-7.216%	42	2,037	+19.444%
2025-11-12	1.9000	1.9400	1.9000	1.9400	+4.301%	20	2,064	+10.825%
2025-11-10	1.8600	1.8600	1.8600	1.8600	+10.714%	10	2,064	+15.591%
2025-11-07	1.6400	1.6800	1.6000	1.6800	+7.692%	69	2,064	+27.976%
2025-11-06	1.7600	1.7600	1.5600	1.5600	-13.333%	24	2,069	+37.821%
2025-11-05	1.9900	1.9900	1.8000	1.8000	+2.857%	3	2,071	+19.444%
2025-11-04	2.1000	2.1000	1.7500	1.7500	-25.532%	120	2,071	+22.857%
2025-11-03	2.3500	2.3500	2.3500	2.3500	-9.615%	3	2,080	-8.511%
2025-10-30	2.6000	2.7700	2.4500	2.6000	-18.750%	16	2,080	-17.308%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+1.587%	2	2,090	-32.813%
2025-10-27	3.0500	3.2000	2.8200	3.1500	+5.000%	16	2,085	-31.746%
2025-10-24	2.7000	3.0000	2.7000	3.0000	+3.093%	14	2,085	-28.333%
2025-10-23	2.7500	3.0500	2.7500	2.9100	-3.000%	30	2,073	-26.117%
2025-10-22	2.8000	3.0000	2.8000	3.0000	-1.639%	96	2,073	-28.333%
2025-10-21	4.0300	4.1500	3.0000	3.0500	-31.767%	40	2,061	-29.508%
2025-10-20	4.4000	4.7400	4.0500	4.4700	+53.608%	227	2,063	-51.902%
2025-10-17	2.9000	2.9100	2.8100	2.9100	-7.619%	25	1,998	-26.117%
2025-10-16	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,983	-31.746%
2025-10-15	3.3000	3.4000	3.2500	3.2500	-1.515%	10	1,984	-33.846%
2025-10-14	3.0500	3.4000	2.8500	3.3000	+4.101%	1,305	1,984	-34.848%
2025-10-13	3.1700	3.1700	3.1700	3.1700	+11.620%	10	720	-32.177%
2025-10-10	3.0800	3.0800	2.8400	2.8400	-17.681%	20	710	-24.296%
2025-10-09	3.3000	3.5500	3.3000	3.4500	+4.545%	431	710	-37.681%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+26.923%	21	308	-34.848%
2025-10-06	2.6000	2.6000	2.6000	2.6000	+2.362%	133	299	-17.308%
2025-10-03	2.5600	2.5600	2.5400	2.5400	+4.959%	30	265	-15.354%
2025-10-01	2.4200	2.4200	2.4200	2.4200	-7.280%	1	235	-11.157%
2025-09-29	2.8000	2.8000	2.4300	2.6100	+9.664%	8	235	-17.625%
2025-09-26	2.3800	2.3800	2.3800	2.3800	+11.215%	2	236	-9.664%
2025-09-25	2.1300	2.1600	2.0700	2.1400	+4.902%	59	236	+0.467%
2025-09-24	1.8000	2.0400	1.8000	2.0400	-5.116%	26	251	+5.392%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+6.436%	1	251	0.000%
2025-09-19	2.0000	2.0400	2.0000	2.0200	+2.020%	8	250	+6.436%
2025-09-18	1.8900	1.9900	1.8900	1.9800	+4.762%	66	249	+8.586%
2025-09-17	2.0400	2.0400	1.8900	1.8900	-7.805%	3	232	+13.757%
2025-09-16	2.0500	2.0500	2.0500	2.0500	-4.206%	20	231	+4.878%
2025-09-12	2.0600	2.1400	2.0600	2.1400	+0.943%	13	241	+0.467%
2025-09-11	2.1100	2.1500	1.9500	2.1200	+7.614%	25	231	+1.415%
2025-09-10	1.9000	1.9700	1.8800	1.9700	+14.535%	6	224	+9.137%
2025-09-09	1.6900	1.7200	1.6900	1.7200	-7.027%	25	222	+25.000%
2025-09-08	1.8500	1.8500	1.8500	1.8500	-2.632%	3	221	+16.216%
2025-09-05	1.9000	1.9500	1.8600	1.9000	+18.750%	62	222	+13.158%
2025-09-04	1.6000	1.6000	1.6000	1.6000	-1.840%	10	198	+34.375%
2025-09-02	1.6300	1.6300	1.6300	1.6300	-7.910%	3	198	+31.902%
2025-08-29	1.7700	1.7700	1.7700	1.7700	0.000%	9	200	+21.469%
2025-08-28	1.7700	1.7700	1.7700	1.7700	-2.210%	30	200	+21.469%
2025-08-27	1.7500	1.8500	1.7500	1.8100	+11.043%	43	170	+18.785%
2025-08-26	1.6600	1.7000	1.6300	1.6300	+2.516%	25	166	+31.902%
2025-08-25	1.5900	1.5900	1.5900	1.5900	+0.633%	3	173	+35.220%
2025-08-22	1.6500	1.6600	1.5700	1.5800	+5.333%	58	173	+36.076%
2025-08-21	1.4500	1.5700	1.4500	1.5000	-8.537%	6	147	+43.333%
2025-08-19	1.5500	1.7700	1.5500	1.6400	-1.796%	63	152	+31.098%
2025-08-18	1.7000	1.7000	1.5200	1.6700	-0.595%	8	178	+28.743%
2025-08-15	1.7600	1.8000	1.6800	1.6800	+3.704%	19	170	+27.976%
2025-08-14	1.5500	1.6200	1.5500	1.6200	-3.571%	7	179	+32.716%
2025-08-13	1.6800	1.6800	1.6800	1.6800	+17.483%	1	182	+27.976%
2025-08-12	1.5700	1.5700	1.4300	1.4300	+1.418%	40	182	+50.350%
2025-08-11	1.3600	1.4100	1.3600	1.4100	+6.015%	41	142	+52.482%
2025-08-08	1.3300	1.3300	1.3300	1.3300	+3.906%	1	130	+61.654%
2025-08-07	1.3500	1.3500	1.2500	1.2800	-1.538%	57	129	+67.969%
2025-08-06	1.3800	1.3800	1.3000	1.3000	-7.143%	22	87	+65.385%
2025-08-05	1.0400	1.4000	1.0400	1.4000	-9.091%	4	65	+53.571%
2025-08-04	1.4700	1.5900	1.4500	1.5400	-0.645%	73	63	+39.610%
2025-08-01	1.6300	1.6400	1.5500	1.5500	-8.824%	8	35	+38.710%
2025-07-30	1.8600	1.8600	1.7000	1.7000	-5.556%	23	34	+26.471%
2025-07-29	1.9000	1.9000	1.7900	1.8000	-14.286%	6	11	+19.444%
2025-07-28	2.1000	2.1000	2.1000	2.1000	-6.250%	2	13	+2.381%
2025-07-25	2.0500	2.2400	2.0500	2.2400	+14.872%	5	13	-4.018%
2025-07-24	2.1000	2.1300	1.7600	1.9500	0.000%	8	8	+10.256%