Dark

CLF20271217C5
CLF Dec 17 2027 5.00 Call (CLF271217C00005000)
option OPRA

EOD

Aug 3, 2026

7.10-11.250%(-0.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.1000	7.1000	7.1000	7.1000	-11.250%	25	385	0.000%
2026-07-27	7.8000	8.0000	7.8000	8.0000	+11.111%	3	360	-11.250%
2026-07-23	7.1500	7.2000	7.1500	7.2000	+33.333%	2	360	-1.389%
2026-07-22	5.4000	5.4000	5.4000	5.4000	0.000%	5	361	+31.481%
2026-07-21	5.3000	5.4000	5.3000	5.4000	-10.000%	3	361	+31.481%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+1.523%	5	361	+18.333%
2026-07-13	5.9100	5.9100	5.9100	5.9100	+8.840%	4	356	+20.135%
2026-07-07	5.4300	5.4300	5.4300	5.4300	-6.379%	6	360	+30.755%
2026-07-02	5.8100	5.8100	5.8000	5.8000	+6.618%	2	361	+22.414%
2026-06-30	5.4400	5.4400	5.4400	5.4400	-2.158%	3	361	+30.515%
2026-06-29	5.5000	5.6000	5.5000	5.5600	-4.138%	35	358	+27.698%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-42.801%	3	326	+22.414%
2026-06-03	10.1400	10.1400	10.1400	10.1400	-3.429%	1	323	-29.980%
2026-06-02	10.5000	10.5000	10.5000	10.5000	+14.130%	1	324	-32.381%
2026-05-29	9.2000	9.2000	9.2000	9.2000	+4.784%	4	325	-22.826%
2026-05-27	8.5800	8.7800	8.5800	8.7800	+24.187%	2	329	-19.134%
2026-05-20	7.0700	7.0700	7.0700	7.0700	+12.939%	1	329	+0.424%
2026-05-15	6.2600	6.2600	6.2600	6.2600	-13.056%	50	329	+13.419%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+9.924%	1	379	-1.389%
2026-05-05	6.5500	6.5500	6.5500	6.5500	+25.962%	2	379	+8.397%
2026-04-23	5.2000	5.2000	5.2000	5.2000	0.000%	2	381	+36.538%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-11.864%	2	379	+36.538%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+3.147%	10	379	+20.339%
2026-04-15	5.6900	5.7200	5.6800	5.7200	+2.143%	3	379	+24.126%
2026-04-14	5.6500	5.6500	5.6000	5.6000	+6.667%	2	381	+26.786%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+9.833%	30	381	+35.238%
2026-04-01	4.7800	4.7800	4.7800	4.7800	+1.486%	1	366	+48.536%
2026-03-31	4.7100	4.7100	4.7100	4.7100	+3.516%	50	367	+50.743%
2026-03-27	4.5500	4.5500	4.5500	4.5500	-6.953%	1	337	+56.044%
2026-03-25	4.8900	4.8900	4.8900	4.8900	+6.304%	5	336	+45.194%
2026-03-18	4.5400	4.6500	4.4600	4.6000	-3.158%	186	336	+54.348%
2026-03-17	4.8700	4.8700	4.7500	4.7500	-17.678%	5	289	+49.474%
2026-03-10	5.3500	5.8200	5.3500	5.7700	-3.673%	32	294	+23.050%
2026-03-06	5.9900	5.9900	5.9900	5.9900	-12.427%	3	322	+18.531%
2026-03-05	6.8400	6.8400	6.8400	6.8400	+1.333%	1	319	+3.801%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-3.571%	16	320	+5.185%
2026-02-26	7.1500	7.1500	6.9700	7.0000	+8.527%	3	320	+1.429%
2026-02-19	6.4500	6.4500	6.4500	6.4500	-4.444%	2	320	+10.078%
2026-02-18	6.7500	6.7500	6.7300	6.7500	-13.462%	6	318	+5.185%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-8.235%	1	313	-8.974%
2026-02-11	8.5000	8.5300	8.3500	8.5000	+2.657%	31	313	-16.471%
2026-02-10	8.2800	8.2800	8.2800	8.2800	+3.500%	4	326	-14.251%
2026-02-09	7.6000	8.0000	7.6000	8.0000	-19.517%	32	322	-11.250%
2026-02-03	10.0300	10.0300	9.9400	9.9400	0.000%	2	350	-28.571%
2026-01-30	9.6700	9.9400	9.5600	9.9400	+1.429%	109	352	-28.571%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-3.258%	1	292	-27.551%
2026-01-15	10.1300	10.1300	10.1300	10.1300	+9.514%	1	293	-29.911%
2026-01-13	9.2700	9.2700	9.1900	9.2500	+14.057%	13	294	-23.243%
2026-01-08	8.3900	8.4200	8.1100	8.1100	-12.229%	7	306	-12.454%
2026-01-06	9.2000	9.2400	9.2000	9.2400	-1.282%	2	313	-23.160%
2026-01-02	9.3500	9.4700	9.3500	9.3600	0.000%	14	313	-24.145%
2025-12-30	9.4200	9.4200	9.3600	9.3600	-2.500%	5	315	-24.145%
2025-12-22	9.6000	9.7500	9.5300	9.6000	+7.865%	16	321	-26.042%
2025-12-17	8.9000	8.9000	8.9000	8.9000	+0.338%	1	321	-20.225%
2025-12-12	8.8700	8.8700	8.8700	8.8700	+6.228%	25	322	-19.955%
2025-12-09	8.4000	8.4200	8.3500	8.3500	-1.765%	30	347	-14.970%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+8.280%	1	377	-16.471%
2025-11-24	7.3000	7.8500	7.0000	7.8500	+12.143%	7	378	-9.554%
2025-11-20	7.3000	7.3000	7.0000	7.0000	+2.941%	2	382	+1.429%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+2.256%	20	384	+4.412%
2025-11-11	6.6500	6.6500	6.6500	6.6500	-1.481%	1	403	+6.767%
2025-11-10	6.7500	6.7500	6.7500	6.7500	+2.584%	1	403	+5.185%
2025-11-06	6.5800	6.5800	6.5800	6.5800	-8.611%	1	404	+7.903%
2025-11-04	7.5800	7.5800	7.2000	7.2000	-11.330%	2	403	-1.389%
2025-11-03	7.9500	8.1200	7.9500	8.1200	-18.800%	9	400	-12.562%
2025-10-29	10.6500	10.9100	10.0000	10.0000	-2.724%	26	400	-29.000%
2025-10-28	10.2200	10.2800	10.2200	10.2800	+8.211%	2	374	-30.934%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+2.151%	1	377	-25.263%
2025-10-24	9.3000	9.3000	9.3000	9.3000	+1.087%	2	377	-23.656%
2025-10-23	8.9800	9.2000	8.9800	9.2000	-22.100%	2	377	-22.826%
2025-10-20	11.0000	12.4000	11.0000	11.8100	+22.257%	35	377	-39.881%
2025-10-16	10.0200	10.0200	9.6600	9.6600	-6.667%	24	412	-26.501%
2025-10-14	9.5600	10.3500	9.5600	10.3500	+6.154%	9	414	-31.401%
2025-10-13	10.0500	10.0500	9.7500	9.7500	-3.465%	2	415	-27.179%
2025-10-10	9.5500	10.1000	9.5500	10.1000	-3.810%	4	413	-29.703%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+5.000%	5	416	-32.381%
2025-10-08	9.8000	10.0000	9.8000	10.0000	+14.416%	32	416	-29.000%
2025-10-07	8.7400	8.7400	8.7400	8.7400	-2.997%	1	425	-18.764%
2025-10-03	8.7000	9.0600	8.6500	9.0100	+1.693%	67	425	-21.199%
2025-10-02	8.8600	8.8600	8.8600	8.8600	+5.476%	2	464	-19.865%
2025-10-01	8.4000	8.4000	8.4000	8.4000	+0.840%	1	462	-15.476%
2025-09-30	8.3300	8.3300	8.3300	8.3300	+4.780%	1	463	-14.766%
2025-09-25	7.9300	8.0300	7.9300	7.9500	+4.468%	25	464	-10.692%
2025-09-19	7.6500	7.6500	7.6000	7.6100	-2.311%	12	447	-6.702%
2025-09-11	7.7000	7.8600	7.7000	7.7900	+6.421%	9	449	-8.858%
2025-09-10	7.3200	7.3200	7.3200	7.3200	-2.400%	1	454	-3.005%
2025-09-05	7.3400	7.5400	7.1000	7.5000	+11.940%	46	454	-5.333%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-1.471%	1	450	+5.970%
2025-08-29	7.1300	7.1400	6.8000	6.8000	-0.730%	17	446	+4.412%
2025-08-27	6.8500	6.8500	6.8500	6.8500	+2.545%	2	446	+3.650%
2025-08-26	6.6800	6.6800	6.6800	6.6800	+0.602%	1	447	+6.287%
2025-08-25	6.6400	6.6400	6.6400	6.6400	+7.097%	2	447	+6.928%
2025-08-21	6.1600	6.3000	6.1600	6.2000	-19.481%	18	449	+14.516%
2025-08-19	7.7000	7.7000	7.7000	7.7000	+13.235%	10	453	-7.792%
2025-08-15	6.7200	6.8000	6.7200	6.8000	+3.030%	10	443	+4.412%
2025-08-14	6.5000	6.6000	6.5000	6.6000	+1.695%	8	445	+7.576%
2025-08-12	6.2600	6.4900	6.2500	6.4900	+14.261%	19	439	+9.399%
2025-08-11	5.9000	5.9400	5.6800	5.6800	-2.906%	12	457	+25.000%
2025-08-08	5.8800	6.0100	5.8500	5.8500	+3.175%	3	455	+21.368%
2025-08-07	5.6400	5.6700	5.6400	5.6700	-3.077%	11	456	+25.220%
2025-08-06	5.8500	5.8500	5.8500	5.8500	+0.862%	1	465	+21.368%
2025-08-05	5.8000	5.8000	5.8000	5.8000	-3.974%	2	465	+22.414%
2025-08-04	6.1500	6.2200	6.0400	6.0400	-1.789%	16	463	+17.550%
2025-08-01	6.5000	6.5000	6.1500	6.1500	-8.209%	7	475	+15.447%
2025-07-30	6.7500	6.7500	6.7000	6.7000	-4.965%	2	475	+5.970%
2025-07-29	6.9500	7.4500	6.7000	7.0500	-4.082%	135	473	+0.709%
2025-07-28	7.4500	7.4500	7.3500	7.3500	-0.676%	2	540	-3.401%
2025-07-25	7.5000	7.5000	7.4000	7.4000	+4.225%	3	539	-4.054%
2025-07-24	7.4700	7.4700	7.1000	7.1000	-7.792%	21	539	0.000%
2025-07-22	8.0000	8.0000	7.5000	7.7000	+9.220%	61	560	-7.792%
2025-07-21	6.5000	7.0600	6.4200	7.0500	+21.972%	18	574	+0.709%
2025-07-18	5.9000	5.9000	5.7700	5.7800	-3.667%	20	577	+22.837%
2025-07-15	6.0000	6.0000	6.0000	6.0000	+0.671%	33	557	+18.333%
2025-07-14	5.9000	6.0400	5.9000	5.9600	-3.871%	13	524	+19.128%
2025-07-11	6.0800	6.2500	5.6300	6.2000	+2.479%	159	520	+14.516%
2025-07-10	5.7100	6.1500	5.7100	6.0500	+13.936%	54	470	+17.355%
2025-07-08	5.3400	5.4100	5.3100	5.3100	+2.115%	21	488	+33.710%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-1.887%	3	468	+36.538%
2025-07-03	5.3500	5.3500	5.3000	5.3000	+6.000%	6	477	+33.962%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+16.279%	1	477	+42.000%
2025-06-30	4.1500	4.3500	4.1300	4.3000	+6.173%	78	478	+65.116%
2025-06-27	4.0500	4.0500	4.0500	4.0500	-5.594%	10	493	+75.309%
2025-06-26	4.1100	4.2900	4.1100	4.2900	+10.000%	9	493	+65.501%
2025-06-24	3.7700	3.9000	3.7700	3.9000	+3.175%	21	501	+82.051%
2025-06-23	3.6000	3.7800	3.5800	3.7800	-1.818%	28	481	+87.831%
2025-06-20	3.8500	3.8500	3.8500	3.8500	-11.494%	2	465	+84.416%
2025-06-18	4.3500	4.3500	4.3500	4.3500	-4.185%	1	465	+63.218%
2025-06-17	4.5400	4.5400	4.5400	4.5400	+12.099%	1	465	+56.388%
2025-06-13	4.0500	4.0500	4.0500	4.0500	+1.250%	2	464	+75.309%
2025-06-12	3.8700	4.0000	3.8700	4.0000	-3.382%	3	465	+77.500%
2025-06-11	4.1400	4.1400	4.1400	4.1400	-9.804%	6	466	+71.498%
2025-06-10	4.5900	4.5900	4.5900	4.5900	+19.221%	2	466	+54.684%
2025-06-09	4.4500	4.6000	3.8500	3.8500	-11.494%	16	468	+84.416%
2025-06-06	4.3500	4.3500	4.3500	4.3500	+10.687%	2	454	+63.218%
2025-06-05	4.2000	4.4100	3.9200	3.9300	-8.817%	13	454	+80.662%
2025-06-03	3.7000	4.3100	3.7000	4.3100	+7.481%	34	442	+64.733%
2025-06-02	4.0000	4.2500	3.7900	4.0100	+41.696%	40	436	+77.057%
2025-05-30	2.9500	3.0000	2.7800	2.8300	-3.413%	74	452	+150.883%
2025-05-29	2.8900	2.9900	2.7500	2.9300	-2.333%	122	441	+142.321%
2025-05-28	3.1500	3.1500	2.9500	3.0000	-7.692%	69	381	+136.667%
2025-05-27	3.3000	3.4000	3.0400	3.2500	-14.248%	134	350	+118.462%
2025-05-22	3.8300	3.8300	3.7900	3.7900	-4.051%	17	217	+87.335%
2025-05-21	3.9500	3.9500	3.9500	3.9500	-4.819%	10	200	+79.747%
2025-05-19	4.1500	4.1500	4.1500	4.1500	+10.372%	5	190	+71.084%
2025-05-16	3.9100	3.9100	3.7600	3.7600	-12.761%	4	190	+88.830%
2025-05-13	4.3700	4.3700	4.3100	4.3100	+2.619%	3	191	+64.733%
2025-05-12	4.1500	4.2000	4.1500	4.2000	+10.526%	59	188	+69.048%
2025-05-09	3.9500	3.9500	3.7500	3.8000	-5.000%	20	188	+86.842%
2025-05-08	4.7500	4.7500	3.7400	4.0000	-30.070%	129	178	+77.500%
2025-05-05	5.4000	5.7200	5.4000	5.7200	+4.380%	50	58	+24.126%
2025-05-02	5.4800	5.4800	5.4800	5.4800	+3.396%	4	33	+29.562%
2025-04-29	5.3000	5.3000	5.3000	5.3000	+24.706%	1	31	+33.962%
2025-04-23	4.2500	4.2500	4.2500	4.2500	0.000%	30	30	+67.059%