Dark

CLF20271217P5
CLF Dec 17 2027 5.00 Put (CLF271217P00005000)
option OPRA

EOD

Aug 3, 2026

0.5300+1.923%(+0.0100)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5300	0.5300	0.5300	0.5300	+1.923%	53	1,632	0.000%
2026-07-29	0.5200	0.5200	0.5200	0.5200	-13.333%	1	1,685	+1.923%
2026-07-23	0.6100	0.6100	0.6000	0.6000	-28.571%	10	1,684	-11.667%
2026-07-20	0.8400	0.8400	0.8400	0.8400	+5.000%	6	1,674	-36.905%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+56.863%	15	1,668	-33.750%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+13.333%	15	1,668	+3.922%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-13.462%	43	1,668	+17.778%
2026-06-16	0.5200	0.5200	0.5200	0.5200	+8.333%	14	1,673	+1.923%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-25.000%	15	1,663	+10.417%
2026-06-09	0.6800	0.6800	0.6400	0.6400	+39.130%	10	1,663	-17.188%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-28.125%	2	1,659	+15.217%
2026-05-21	0.6400	0.6400	0.6400	0.6400	+4.918%	2	1,659	-17.188%
2026-05-06	0.5400	0.6100	0.5400	0.6100	-8.955%	5	1,657	-13.115%
2026-05-01	0.6700	0.6700	0.6700	0.6700	-20.238%	1	1,655	-20.896%
2026-04-21	0.8400	0.8400	0.8400	0.8400	+1.205%	2	1,653	-36.905%
2026-04-10	0.8300	0.8300	0.8300	0.8300	-13.542%	30	1,653	-36.145%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,683	-44.792%
2026-04-01	0.9800	0.9800	0.9800	0.9800	-2.000%	4	1,683	-45.918%
2026-03-27	1.0000	1.0100	1.0000	1.0000	-2.913%	34	1,687	-47.000%
2026-03-20	1.0400	1.0400	0.9800	1.0300	+28.750%	288	1,686	-48.544%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,399	-33.750%
2026-03-09	0.8500	0.8800	0.8500	0.8800	+15.789%	3	1,400	-39.773%
2026-03-06	0.7600	0.7600	0.7600	0.7600	+1.333%	4	1,400	-30.263%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-2.597%	100	1,400	-29.333%
2026-03-02	0.7600	0.7700	0.7600	0.7700	+4.054%	122	1,300	-31.169%
2026-02-27	0.7500	0.7500	0.7400	0.7400	+45.098%	222	1,178	-28.378%
2026-02-23	0.7500	0.7500	0.5100	0.5100	-27.143%	2	956	+3.922%
2026-02-20	0.8200	0.8200	0.7000	0.7000	-15.663%	170	876	-24.286%
2026-02-13	0.8300	0.8300	0.8300	0.8300	+7.792%	10	857	-36.145%
2026-02-12	0.6700	0.8100	0.6700	0.7700	+37.500%	35	857	-31.169%
2026-02-10	0.6000	0.6000	0.5600	0.5600	0.000%	11	846	-5.357%
2026-01-28	0.5100	0.5600	0.5100	0.5600	+86.667%	2	836	-5.357%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-40.000%	2	835	+76.667%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-1.961%	1	833	+6.000%
2026-01-20	0.5100	0.5100	0.5100	0.5100	-12.069%	1	833	+3.922%
2026-01-09	0.5800	0.5800	0.5800	0.5800	+7.407%	1	834	-8.621%
2026-01-05	0.5400	0.5400	0.5400	0.5400	-5.263%	16	828	-1.852%
2026-01-02	0.5700	0.5700	0.5700	0.5700	+11.765%	1	828	-7.018%
2025-12-31	0.5100	0.5100	0.5100	0.5100	-8.929%	1	830	+3.922%
2025-12-23	0.5800	0.5800	0.5600	0.5600	0.000%	39	830	-5.357%
2025-12-18	0.5600	0.5600	0.5600	0.5600	0.000%	1	864	-5.357%
2025-12-10	0.5600	0.5600	0.5600	0.5600	-11.111%	1	864	-5.357%
2025-12-03	0.6300	0.6300	0.6300	0.6300	0.000%	1	864	-15.873%
2025-12-02	0.6300	0.6300	0.6300	0.6300	-3.077%	40	864	-15.873%
2025-11-25	0.6500	0.6500	0.6500	0.6500	-23.529%	10	864	-18.462%
2025-11-14	0.8500	0.8500	0.8500	0.8500	+14.865%	20	864	-37.647%
2025-11-11	0.8100	0.8100	0.7400	0.7400	-5.128%	2	863	-28.378%
2025-11-05	0.8000	0.8000	0.7800	0.7800	0.000%	41	863	-32.051%
2025-11-04	0.7800	0.7800	0.7800	0.7800	+6.849%	1	858	-32.051%
2025-11-03	0.7300	0.7300	0.7300	0.7300	+21.667%	1	856	-27.397%
2025-10-21	0.3600	0.6500	0.3600	0.6000	+22.449%	114	856	-11.667%
2025-10-20	0.4900	0.4900	0.4900	0.4900	+2.083%	2	743	+8.163%
2025-10-15	0.4800	0.4800	0.4800	0.4800	-22.581%	2	744	+10.417%
2025-10-14	0.6200	0.6200	0.6200	0.6200	-3.125%	1	744	-14.516%
2025-10-13	0.6400	0.6400	0.6400	0.6400	+6.667%	1	744	-17.188%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-4.762%	1	743	-11.667%
2025-10-03	0.6300	0.6300	0.6300	0.6300	-3.077%	1	743	-15.873%
2025-10-01	0.6500	0.6500	0.6500	0.6500	-7.143%	1	743	-18.462%
2025-09-24	0.6500	0.7000	0.6500	0.7000	+4.478%	2	743	-24.286%
2025-09-19	0.6700	0.6700	0.6700	0.6700	0.000%	50	743	-20.896%
2025-09-18	0.6700	0.6700	0.6700	0.6700	0.000%	3	793	-20.896%
2025-09-16	0.6600	0.6700	0.6600	0.6700	0.000%	8	796	-20.896%
2025-09-15	0.6600	0.6700	0.6600	0.6700	-4.286%	30	803	-20.896%
2025-09-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	833	-24.286%
2025-09-05	0.7000	0.7000	0.7000	0.7000	-7.895%	2	834	-24.286%
2025-09-04	0.7800	0.8400	0.7400	0.7600	-6.173%	9	836	-30.263%
2025-09-03	0.7800	0.8100	0.7600	0.8100	+5.195%	3	842	-34.568%
2025-09-02	0.7900	0.7900	0.7700	0.7700	-3.750%	21	844	-31.169%
2025-08-29	0.8000	0.8000	0.8000	0.8000	+8.108%	2	864	-33.750%
2025-08-28	0.7400	0.7400	0.7400	0.7400	-7.500%	1	864	-28.378%
2025-08-27	0.8000	0.8000	0.7500	0.8000	+3.896%	4	864	-33.750%
2025-08-26	0.7500	0.7700	0.7500	0.7700	-2.532%	4	863	-31.169%
2025-08-25	0.7600	0.8100	0.7600	0.7900	-3.659%	5	866	-32.911%
2025-08-22	0.7700	0.8200	0.7700	0.8200	+2.500%	2	866	-35.366%
2025-08-21	0.8500	0.8500	0.8000	0.8000	0.000%	2	867	-33.750%
2025-08-20	0.7900	0.8500	0.7900	0.8000	-3.614%	4	867	-33.750%
2025-08-19	0.7700	0.8300	0.7700	0.8300	+1.220%	5	868	-36.145%
2025-08-18	0.7800	0.8300	0.7700	0.8200	0.000%	7	868	-35.366%
2025-08-15	0.8200	0.8200	0.7800	0.8200	+1.235%	4	871	-35.366%
2025-08-14	0.8400	0.8400	0.8100	0.8100	+1.250%	3	871	-34.568%
2025-08-13	0.8300	0.8400	0.7800	0.8000	0.000%	11	871	-33.750%
2025-08-12	0.8300	0.8300	0.8000	0.8000	-5.882%	3	881	-33.750%
2025-08-11	0.9000	0.9000	0.8500	0.8500	-3.409%	2	881	-37.647%
2025-08-08	0.8900	0.8900	0.8600	0.8800	+1.149%	12	881	-39.773%
2025-08-07	0.9000	0.9200	0.8500	0.8700	-2.247%	6	880	-39.080%
2025-08-06	0.8700	0.8900	0.8700	0.8900	-2.198%	7	882	-40.449%
2025-08-05	0.8600	0.9100	0.8500	0.9100	+3.409%	5	882	-41.758%
2025-08-04	0.8800	0.8800	0.8000	0.8800	+4.762%	5	882	-39.773%
2025-08-01	0.8600	0.8600	0.7900	0.8400	+9.091%	6	883	-36.905%
2025-07-31	0.7700	0.8300	0.7600	0.7700	+2.667%	59	884	-31.169%
2025-07-30	0.7700	0.8100	0.7500	0.7500	-6.250%	4	884	-29.333%
2025-07-29	0.8000	0.8000	0.7700	0.8000	+12.676%	4	887	-33.750%
2025-07-28	0.7300	0.7900	0.7100	0.7100	-2.740%	3	888	-25.352%
2025-07-25	0.7300	0.7900	0.7100	0.7300	-5.195%	7	890	-27.397%
2025-07-24	0.7700	0.7700	0.7700	0.7700	+1.316%	7	892	-31.169%
2025-07-23	0.7400	0.7700	0.7400	0.7600	+1.333%	201	892	-30.263%
2025-07-22	0.7000	0.8000	0.7000	0.7500	-6.250%	55	784	-29.333%
2025-07-21	0.7300	0.8300	0.7300	0.8000	-12.088%	126	784	-33.750%
2025-07-18	0.9200	0.9600	0.9100	0.9100	-6.186%	15	769	-41.758%
2025-07-17	0.9700	0.9700	0.9700	0.9700	+2.105%	1	780	-45.361%
2025-07-16	0.9200	1.0000	0.9200	0.9500	-3.061%	14	780	-44.211%
2025-07-15	0.9200	0.9800	0.9000	0.9800	+3.158%	19	792	-45.918%
2025-07-14	0.9000	0.9500	0.9000	0.9500	+3.261%	10	804	-44.211%
2025-07-11	0.9300	0.9300	0.9200	0.9200	-6.122%	30	804	-42.391%
2025-07-10	0.9900	0.9900	0.9800	0.9800	-2.970%	6	834	-45.918%
2025-07-09	1.0200	1.0600	1.0100	1.0100	-3.810%	10	840	-47.525%
2025-07-08	1.0400	1.0800	1.0100	1.0500	-5.405%	36	844	-49.524%
2025-07-07	1.1200	1.1200	1.0800	1.1100	+4.717%	1,631	876	-52.252%
2025-07-03	1.0300	1.0800	1.0300	1.0600	-1.852%	24	907	-50.000%
2025-07-02	1.0500	1.1000	1.0500	1.0800	-8.475%	43	907	-50.926%
2025-07-01	1.1900	1.1900	1.1800	1.1800	-4.839%	5	948	-55.085%
2025-06-30	1.2300	1.2400	1.2300	1.2400	-0.800%	43	947	-57.258%
2025-06-27	1.2800	1.2800	1.2500	1.2500	-2.344%	8	904	-57.600%
2025-06-26	1.2400	1.2800	1.2400	1.2800	-3.759%	5	912	-58.594%
2025-06-24	1.3300	1.3300	1.3300	1.3300	-6.338%	1	913	-60.150%
2025-06-23	1.3900	1.4200	1.2000	1.4200	+3.650%	49	914	-62.676%
2025-06-20	1.3700	1.3700	1.3700	1.3700	+5.385%	2	896	-61.314%
2025-06-18	1.2000	1.3000	1.2000	1.3000	-7.143%	2	896	-59.231%
2025-06-12	1.4000	1.4000	1.4000	1.4000	+8.527%	1	896	-62.143%
2025-06-11	1.2700	1.3000	1.2700	1.2900	-5.147%	13	895	-58.915%
2025-06-05	1.3600	1.3600	1.3600	1.3600	+4.615%	3	885	-61.029%
2025-06-04	1.3000	1.3000	1.3000	1.3000	-10.959%	1	884	-59.231%
2025-06-03	1.4400	1.4600	1.4400	1.4600	+5.797%	429	884	-63.699%
2025-06-02	1.3500	1.3900	1.3500	1.3800	-15.337%	7	935	-61.594%
2025-05-30	1.6300	1.6300	1.6100	1.6300	+3.165%	240	940	-67.485%
2025-05-29	1.5500	1.6000	1.5400	1.5800	+4.636%	150	820	-66.456%
2025-05-28	1.4700	1.5100	1.4700	1.5100	+11.852%	108	683	-64.901%
2025-05-27	1.2400	1.4800	1.2400	1.3500	+23.853%	450	575	-60.741%
2025-05-23	1.0900	1.0900	1.0900	1.0900	-19.259%	2	140	-51.376%
2025-05-22	1.3500	1.3500	1.3500	1.3500	+3.846%	2	140	-60.741%
2025-05-21	1.2700	1.3000	1.2700	1.3000	+4.000%	54	138	-59.231%
2025-05-19	1.2500	1.2500	1.2500	1.2500	-0.794%	2	84	-57.600%
2025-05-13	1.1800	1.2600	1.1800	1.2600	-7.353%	8	82	-57.937%
2025-05-09	0.7800	1.3600	0.7800	1.3600	+36.000%	30	83	-61.029%
2025-05-08	1.3100	1.3100	1.0000	1.0000	-13.043%	29	68	-47.000%
2025-05-01	1.1800	1.1800	1.1400	1.1500	-10.156%	30	40	-53.913%
2025-04-30	1.2800	1.2800	1.2800	1.2800	+3.226%	10	10	-58.594%
2025-04-23	1.1800	1.2400	1.1800	1.2400	0.000%	10	10	-57.258%