Dark

CLF20271217P10
CLF Dec 17 2027 10.00 Put (CLF271217P00010000)
option OPRA

EOD

Aug 3, 2026

2.50+3.306%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5100	2.5100	2.5000	2.5000	+3.306%	2	4,125	0.000%
2026-07-31	2.4200	2.4200	2.4200	2.4200	+1.255%	5	4,123	+3.306%
2026-07-28	2.3900	2.3900	2.3900	2.3900	-4.400%	10	4,118	+4.603%
2026-07-24	2.4900	2.5000	2.4900	2.5000	-25.595%	20	4,124	0.000%
2026-07-20	3.1200	3.3600	3.1200	3.3600	+5.000%	12	4,143	-25.595%
2026-07-17	3.1500	3.2000	3.1500	3.2000	-3.030%	5	4,131	-21.875%
2026-07-08	3.3000	3.3000	3.3000	3.3000	0.000%	2	4,126	-24.242%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+3.125%	1	4,124	-24.242%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+1.587%	2	4,123	-21.875%
2026-06-29	3.0900	3.1600	3.0900	3.1500	+7.877%	11	4,121	-20.635%
2026-06-26	3.2500	3.2500	2.9100	2.9200	+3.546%	5	4,110	-14.384%
2026-06-25	2.8200	2.8200	2.8200	2.8200	0.000%	1	4,105	-11.348%
2026-06-24	2.7500	2.8400	2.7500	2.8200	+11.024%	203	4,104	-11.348%
2026-06-23	2.6700	2.6700	2.5400	2.5400	+4.527%	6	3,901	-1.575%
2026-06-18	2.2900	2.4300	2.2900	2.4300	+8.000%	21	3,880	+2.881%
2026-06-16	2.3000	2.3000	2.2500	2.2500	-10.000%	8	3,880	+11.111%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+19.048%	10	3,878	0.000%
2026-06-02	2.1500	2.1500	2.1000	2.1000	-10.256%	40	3,868	+19.048%
2026-05-27	2.3400	2.3400	2.3400	2.3400	-3.306%	4	3,893	+6.838%
2026-05-26	2.4200	2.4200	2.4200	2.4200	-16.838%	2	3,897	+3.306%
2026-05-19	2.9100	2.9100	2.9100	2.9100	+11.069%	1	3,895	-14.089%
2026-05-14	2.6200	2.6200	2.6200	2.6200	-0.758%	1	3,896	-4.580%
2026-05-11	2.6400	2.6400	2.6400	2.6400	-8.966%	1	3,896	-5.303%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-1.361%	5	3,897	-13.793%
2026-04-29	2.8900	2.9500	2.8900	2.9400	+3.887%	22	3,897	-14.966%
2026-04-28	2.9300	2.9800	2.8300	2.8300	-3.413%	22	3,893	-11.661%
2026-04-27	2.9300	2.9300	2.9300	2.9300	-9.846%	1	3,893	-14.676%
2026-04-21	3.1000	3.2500	3.1000	3.2500	-7.143%	3	3,893	-23.077%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	3,893	-28.571%
2026-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	3,893	-26.471%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-8.847%	2	3,894	-26.471%
2026-04-01	3.7300	3.7300	3.7300	3.7300	+0.811%	4	3,894	-32.976%
2026-03-27	3.6500	3.7000	3.6500	3.7000	+1.928%	9	3,898	-32.432%
2026-03-25	3.6300	3.6300	3.6300	3.6300	-5.714%	20	3,897	-31.129%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+2.667%	2	3,917	-35.065%
2026-03-17	3.5200	3.7500	3.5200	3.7500	+7.143%	95	3,917	-33.333%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+7.692%	11	3,960	-28.571%
2026-03-09	3.2500	3.2500	3.2500	3.2500	+4.839%	4	3,950	-23.077%
2026-03-06	2.9800	3.1000	2.9800	3.1000	+5.802%	35	3,954	-19.355%
2026-03-04	2.9400	2.9400	2.9300	2.9300	+2.448%	10	3,919	-14.676%
2026-03-02	2.8600	2.8600	2.8600	2.8600	0.000%	2	3,929	-12.587%
2026-02-24	2.8500	2.8600	2.8500	2.8600	+3.623%	4	3,899	-12.587%
2026-02-20	3.0200	3.0200	2.7600	2.7600	-8.609%	51	3,895	-9.420%
2026-02-19	3.0000	3.0200	3.0000	3.0200	+10.623%	2	3,844	-17.219%
2026-02-12	2.5000	2.7300	2.5000	2.7300	+18.696%	2	3,842	-8.425%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+4.545%	1	3,840	+8.696%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-12.351%	1	3,841	+13.636%
2026-02-09	2.3500	2.5100	2.3500	2.5100	+20.673%	12	3,840	-0.398%
2026-02-04	2.0000	2.0800	2.0000	2.0800	+2.463%	11	3,838	+20.192%
2026-02-03	2.0300	2.0300	2.0300	2.0300	-6.019%	1	3,829	+23.153%
2026-02-02	2.1000	2.1600	2.1000	2.1600	+3.846%	20	3,829	+15.741%
2026-01-27	2.0800	2.0800	2.0800	2.0800	+6.667%	10	3,809	+20.192%
2026-01-23	1.9400	1.9500	1.9400	1.9500	-1.515%	11	3,799	+28.205%
2026-01-22	1.9800	1.9800	1.9800	1.9800	-0.503%	10	3,790	+26.263%
2026-01-21	1.9900	1.9900	1.9900	1.9900	-2.927%	1	3,780	+25.628%
2026-01-20	2.1400	2.1400	2.0500	2.0500	-1.442%	2,001	3,781	+21.951%
2026-01-15	2.1000	2.1200	2.0800	2.0800	-12.236%	42	1,782	+20.192%
2026-01-12	2.3700	2.3700	2.3700	2.3700	-5.578%	17	1,762	+5.485%
2026-01-08	2.5500	2.5500	2.5000	2.5100	+0.400%	25	1,747	-0.398%
2026-01-07	2.3100	2.5000	2.2600	2.5000	+19.048%	17	1,722	0.000%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-6.250%	10	1,627	+19.048%
2025-12-31	2.2400	2.2400	2.2400	2.2400	+3.704%	70	1,627	+11.607%
2025-12-23	2.1600	2.1600	2.1600	2.1600	-5.677%	1	1,627	+15.741%
2025-12-19	2.3500	2.3500	2.2900	2.2900	+13.930%	2	1,626	+9.170%
2025-12-18	2.0100	2.0100	2.0100	2.0100	-12.609%	2	1,626	+24.378%
2025-12-17	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,624	+8.696%
2025-12-16	2.4500	2.4500	2.4500	2.4500	-0.810%	1	1,625	+2.041%
2025-12-15	2.4500	2.4700	2.4500	2.4700	+6.009%	65	1,624	+1.215%
2025-12-12	2.3400	2.3400	2.3300	2.3300	-9.690%	17	1,584	+7.296%
2025-12-09	2.5800	2.5800	2.5800	2.5800	+3.200%	19	1,568	-3.101%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+17.925%	1	1,554	0.000%
2025-11-25	2.6300	2.6300	2.1200	2.1200	-25.874%	36	1,554	+17.925%
2025-11-20	3.0000	3.0000	2.8600	2.8600	+5.147%	222	1,558	-12.587%
2025-11-18	2.7200	2.7200	2.7200	2.7200	-10.820%	1	1,753	-8.088%
2025-11-11	3.0500	3.0500	3.0400	3.0500	+13.806%	178	1,931	-18.033%
2025-11-10	2.6800	2.6800	2.6800	2.6800	+48.889%	1	1,931	-6.716%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-28.000%	10	1,931	+38.889%
2025-11-03	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,919	0.000%
2025-10-30	2.6000	2.6000	2.5000	2.5000	+12.108%	2	1,919	0.000%
2025-10-29	2.2300	2.2300	2.2300	2.2300	+6.699%	10	1,917	+12.108%
2025-10-28	2.3100	2.3100	2.0900	2.0900	-14.344%	20	1,908	+19.617%
2025-10-24	2.4400	2.4400	2.4400	2.4400	-2.008%	27	1,918	+2.459%
2025-10-23	2.4900	2.4900	2.4900	2.4900	+2.049%	10	1,918	+0.402%
2025-10-22	2.4400	2.4400	2.4400	2.4400	+6.087%	10	1,918	+2.459%
2025-10-21	2.2000	2.3000	2.2000	2.3000	+26.374%	23	1,918	+8.696%
2025-10-20	2.0600	2.0600	1.8200	1.8200	-24.167%	4	1,895	+37.363%
2025-10-17	2.4000	2.4000	2.4000	2.4000	+4.348%	3	1,899	+4.167%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+3.139%	60	1,899	+8.696%
2025-10-15	2.2300	2.2300	2.2300	2.2300	-5.907%	1	1,959	+12.108%
2025-09-29	2.3700	2.3700	2.3700	2.3700	-9.542%	50	1,958	+5.485%
2025-09-17	2.6200	2.6200	2.6200	2.6200	+5.221%	2	2,008	-4.580%
2025-09-15	2.4900	2.4900	2.4900	2.4900	-6.391%	1	2,010	+0.402%
2025-09-12	2.6600	2.6600	2.6600	2.6600	+2.308%	1	2,009	-6.015%
2025-09-11	2.5300	2.6000	2.5300	2.6000	-6.475%	42	2,010	-3.846%
2025-09-10	2.7800	2.7800	2.7800	2.7800	-2.456%	1	2,048	-10.072%
2025-09-09	2.8500	2.8500	2.8500	2.8500	+1.064%	1	2,049	-12.281%
2025-09-08	2.8200	2.8200	2.8200	2.8200	+3.676%	5	2,048	-11.348%
2025-09-05	2.7300	2.7300	2.7200	2.7200	-7.797%	4	2,048	-8.088%
2025-09-02	2.9500	2.9500	2.9500	2.9500	+2.431%	10	2,048	-15.254%
2025-08-29	2.7000	2.8800	2.7000	2.8800	+2.491%	3	2,035	-13.194%
2025-08-28	2.8500	2.8500	2.8100	2.8100	-2.431%	210	2,035	-11.032%
2025-08-25	2.9100	2.9100	2.8800	2.8800	-2.373%	31	1,845	-13.194%
2025-08-22	2.9400	2.9500	2.9400	2.9500	-1.007%	11	1,816	-15.254%
2025-08-20	2.9800	2.9800	2.9800	2.9800	+2.055%	25	1,827	-16.107%
2025-08-19	2.8900	2.9200	2.8900	2.9200	0.000%	24	1,803	-14.384%
2025-08-18	2.9700	2.9700	2.9200	2.9200	+1.389%	30	1,799	-14.384%
2025-08-15	2.9200	2.9200	2.8800	2.8800	-4.950%	11	1,789	-13.194%
2025-08-14	3.0500	3.0500	3.0300	3.0300	-1.623%	40	1,780	-17.492%
2025-08-12	3.0700	3.1100	3.0700	3.0800	-2.839%	53	1,820	-18.831%
2025-08-05	3.1700	3.1700	3.1700	3.1700	+0.635%	2	1,770	-21.136%
2025-08-04	3.1000	3.1500	3.1000	3.1500	+4.651%	21	1,772	-20.635%
2025-08-01	3.0400	3.0400	2.9200	3.0100	+13.585%	101	1,772	-16.944%
2025-07-30	2.8200	2.8800	2.6500	2.6500	-5.694%	112	1,692	-5.660%
2025-07-29	2.8900	2.8900	2.8100	2.8100	+0.357%	3	1,594	-11.032%
2025-07-28	2.8000	2.8000	2.8000	2.8000	+2.564%	2	1,593	-10.714%
2025-07-25	2.7600	2.7600	2.7200	2.7300	-4.211%	130	1,591	-8.425%
2025-07-24	2.8500	2.8500	2.8500	2.8500	+1.064%	30	1,461	-12.281%
2025-07-23	2.5900	2.8700	2.5900	2.8200	+0.356%	10	1,431	-11.348%
2025-07-22	2.8400	2.8400	2.5300	2.8100	-4.746%	78	1,436	-11.032%
2025-07-21	2.9500	2.9500	2.9500	2.9500	-10.606%	1	1,373	-15.254%
2025-07-18	3.3200	3.3200	3.3000	3.3000	-2.655%	5	1,374	-24.242%
2025-07-17	3.3500	3.3900	3.3500	3.3900	+1.194%	2	1,371	-26.254%
2025-07-15	3.3200	3.3500	3.3200	3.3500	+1.515%	13	1,370	-25.373%
2025-07-14	3.3000	3.3000	3.3000	3.3000	+2.804%	3	1,383	-24.242%
2025-07-11	3.3000	3.3000	3.2100	3.2100	-9.322%	1,001	1,380	-22.118%
2025-07-09	3.5500	3.5500	3.5400	3.5400	-0.840%	10	380	-29.379%
2025-07-08	3.5700	3.5700	3.5700	3.5700	-3.514%	1	370	-29.972%
2025-07-07	3.7000	3.7000	3.7000	3.7000	0.000%	525	369	-32.432%
2025-07-02	4.3900	4.3900	3.6700	3.7000	-4.393%	354	369	-32.432%
2025-07-01	4.1300	4.1300	3.8700	3.8700	-4.444%	104	539	-35.401%
2025-06-30	4.0500	4.0500	4.0500	4.0500	-4.028%	1	436	-38.272%
2025-06-27	4.2200	4.2200	4.2200	4.2200	-0.706%	1	435	-40.758%
2025-06-24	4.2500	4.2500	4.2500	4.2500	-3.846%	10	434	-41.176%
2025-06-23	4.4200	4.4200	4.4200	4.4200	+5.238%	1	430	-43.439%
2025-06-18	4.1600	4.2000	4.1600	4.2000	+0.962%	2	429	-40.476%
2025-06-17	4.1500	4.1600	4.0000	4.1600	-1.655%	4	429	-39.904%
2025-06-13	4.2300	4.2300	4.2300	4.2300	+13.710%	2	427	-40.898%
2025-06-09	4.2300	4.2300	3.7200	3.7200	-9.268%	3	427	-32.796%
2025-06-06	4.2400	4.2400	4.1000	4.1000	-4.651%	24	427	-39.024%
2025-06-04	4.3500	4.3500	4.3000	4.3000	0.000%	2	426	-41.860%
2025-06-03	4.3800	4.3800	4.3000	4.3000	-2.715%	11	426	-41.860%
2025-06-02	4.4200	4.4200	4.4200	4.4200	-5.957%	1	425	-43.439%
2025-05-27	4.7000	4.7000	4.7000	4.7000	+10.588%	4	424	-46.809%
2025-05-21	4.2500	4.2500	4.2500	4.2500	+6.516%	1	420	-41.176%
2025-05-13	3.8800	3.9900	3.8800	3.9900	-2.683%	5	419	-37.343%
2025-05-12	4.1000	4.1000	4.1000	4.1000	-5.747%	8	414	-39.024%
2025-05-09	4.3500	4.3500	4.3500	4.3500	+3.571%	22	406	-42.529%
2025-05-08	4.4100	4.4100	4.2000	4.2000	+40.940%	74	395	-40.476%
2025-05-06	2.9800	2.9800	2.9800	2.9800	-18.356%	1	322	-16.107%
2025-05-05	3.6500	3.6500	3.6500	3.6500	+3.399%	120	322	-31.507%
2025-05-02	3.6000	3.6000	3.5300	3.5300	-5.867%	8	202	-29.178%
2025-05-01	3.7500	3.8000	3.5500	3.7500	-1.316%	28	198	-33.333%
2025-04-29	3.8000	3.8000	3.8000	3.8000	-3.797%	6	211	-34.211%
2025-04-28	3.9500	3.9500	3.9500	3.9500	-2.469%	2	212	-36.709%
2025-04-24	4.0500	4.0500	4.0500	4.0500	-1.460%	4	212	-38.272%
2025-04-23	3.6400	4.1100	3.6400	4.1100	-0.243%	2	208	-39.173%
2025-04-22	4.2500	4.2500	4.0000	4.1200	0.000%	412	0	-39.320%