Dark

CLF20271217P7
CLF Dec 17 2027 7.00 Put (CLF271217P00007000)
option OPRA

EOD

Aug 3, 2026

1.15+4.545%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1400	1.1500	1.1400	1.1500	+4.545%	11	3,098	0.000%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-1.786%	1	3,097	+4.545%
2026-07-27	1.0000	1.1200	1.0000	1.1200	-36.723%	7	3,097	+2.679%
2026-07-24	1.7700	1.7700	1.7700	1.7700	+47.500%	40	3,097	-35.028%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-10.448%	5	3,057	-4.167%
2026-07-20	1.3400	1.3400	1.3400	1.3400	-14.103%	1	3,057	-14.179%
2026-07-17	1.5500	1.5600	1.5200	1.5600	-1.266%	5	3,057	-26.282%
2026-07-09	1.5800	1.5800	1.5800	1.5800	-0.629%	1	3,054	-27.215%
2026-07-08	1.5900	1.5900	1.5900	1.5900	+2.581%	1	3,054	-27.673%
2026-06-30	1.6000	1.6000	1.5500	1.5500	+8.392%	3	3,054	-25.806%
2026-06-29	1.4300	1.4300	1.4300	1.4300	+0.704%	1	3,052	-19.580%
2026-06-26	1.7500	1.7500	1.4100	1.4200	+6.767%	5	3,051	-19.014%
2026-06-25	1.3300	1.3300	1.3300	1.3300	-1.481%	1	3,051	-13.534%
2026-06-24	1.3400	1.3800	1.3400	1.3500	+13.445%	3	3,050	-14.815%
2026-06-23	1.3200	1.3200	1.1900	1.1900	-9.160%	6	3,047	-3.361%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+11.966%	13	3,047	-12.214%
2026-06-08	1.1700	1.1700	1.1700	1.1700	+11.429%	3	3,060	-1.709%
2026-06-02	1.0500	1.0500	1.0500	1.0500	0.000%	25	3,060	+9.524%
2026-05-29	1.1000	1.1000	1.0500	1.0500	-7.080%	102	3,060	+9.524%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-2.586%	1	3,101	+1.770%
2026-05-27	1.1600	1.1600	1.1200	1.1600	-0.855%	410	3,100	-0.862%
2026-05-26	1.1700	1.1700	1.1700	1.1700	-15.217%	1	3,332	-1.709%
2026-05-20	1.3800	1.3800	1.3800	1.3800	+6.977%	1	3,332	-16.667%
2026-05-13	1.2000	1.3100	1.2000	1.2900	-4.444%	51	3,331	-10.853%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+1.504%	1	3,282	-14.815%
2026-05-07	1.2800	1.3300	1.2800	1.3300	+1.527%	110	3,282	-13.534%
2026-05-06	1.2900	1.3100	1.2900	1.3100	-5.755%	12	3,203	-12.214%
2026-04-28	1.4800	1.4800	1.3900	1.3900	+1.460%	52	3,204	-17.266%
2026-04-27	1.1700	1.4000	1.1700	1.3700	-12.739%	103	3,184	-16.058%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-8.187%	10	3,100	-26.752%
2026-04-09	1.6900	1.7200	1.6800	1.7100	-7.568%	567	3,100	-32.749%
2026-04-07	1.8500	1.8500	1.8500	1.8500	-0.538%	10	2,585	-37.838%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-2.618%	20	2,575	-38.172%
2026-03-31	1.9600	1.9600	1.8000	1.9100	-4.500%	44	2,566	-39.791%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,556	-42.500%
2026-03-27	1.8600	1.9300	1.8600	1.9300	-4.926%	3	2,555	-40.415%
2026-03-20	1.9300	2.0300	1.9300	2.0300	+23.030%	9	2,553	-43.350%
2026-03-09	1.6400	1.6500	1.6400	1.6500	+13.793%	5	2,549	-30.303%
2026-03-04	1.2700	1.4500	1.2700	1.4500	+16.935%	43	2,544	-20.690%
2026-03-03	1.2400	1.2400	1.2400	1.2400	-16.216%	1	2,581	-7.258%
2026-03-02	1.4800	1.4800	1.4800	1.4800	-1.333%	2	2,580	-22.297%
2026-02-17	1.4500	1.5100	1.4500	1.5000	+31.579%	12	2,580	-23.333%
2026-02-10	1.2000	1.2000	1.1400	1.1400	-10.938%	41	2,571	+0.877%
2026-02-09	1.3000	1.3000	1.1300	1.2800	+29.293%	13	2,531	-10.156%
2026-02-04	0.9900	0.9900	0.9900	0.9900	-2.941%	1	2,530	+16.162%
2026-02-03	1.0100	1.0200	1.0100	1.0200	-1.923%	2	2,530	+12.745%
2026-02-02	1.0400	1.0400	1.0400	1.0400	+8.333%	20	2,529	+10.577%
2026-01-21	0.9700	0.9700	0.9600	0.9600	-4.950%	31	2,509	+19.792%
2026-01-20	1.0500	1.0500	1.0100	1.0100	+8.602%	5	2,510	+13.861%
2026-01-15	1.0600	1.0600	0.9300	0.9300	-16.216%	44	2,510	+23.656%
2026-01-09	1.1100	1.1100	1.1100	1.1100	+1.835%	3	2,517	+3.604%
2026-01-07	1.0400	1.0900	1.0400	1.0900	0.000%	165	2,517	+5.505%
2025-12-22	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,402	+5.505%
2025-12-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,403	0.000%
2025-12-16	1.1500	1.1500	1.1500	1.1500	-1.709%	1	2,403	0.000%
2025-12-12	1.1700	1.1700	1.1700	1.1700	-10.687%	2	2,403	-1.709%
2025-12-05	1.2700	1.3100	1.2500	1.3100	+4.800%	42	2,403	-12.214%
2025-12-03	1.2500	1.2500	1.2500	1.2500	-10.714%	15	2,363	-8.000%
2025-11-25	1.3500	1.4000	1.3100	1.4000	-2.778%	140	2,363	-17.857%
2025-11-20	1.4500	1.4500	1.4400	1.4400	+15.200%	4	2,254	-20.139%
2025-11-18	1.4100	1.4100	1.2500	1.2500	-11.972%	3	2,256	-8.000%
2025-11-17	1.5500	1.5500	1.4100	1.4200	-11.250%	40	2,254	-19.014%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+7.383%	15	2,242	-28.125%
2025-11-13	1.4900	1.4900	1.4900	1.4900	-0.667%	48	2,242	-22.819%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+10.294%	10	2,242	-23.333%
2025-11-04	1.3600	1.3600	1.3600	1.3600	+22.523%	35	2,242	-15.441%
2025-10-29	1.1100	1.1100	1.1100	1.1100	-5.932%	1	2,242	+3.604%
2025-10-28	1.1800	1.1800	1.1800	1.1800	+15.686%	10	2,243	-2.542%
2025-10-21	1.0200	1.0200	1.0200	1.0200	-16.393%	10	2,243	+12.745%
2025-10-17	1.1800	1.2400	1.1600	1.2200	+11.927%	6	2,243	-5.738%
2025-10-14	1.0900	1.0900	1.0900	1.0900	-6.838%	1	2,243	+5.505%
2025-10-13	1.1000	1.1700	1.1000	1.1700	-2.500%	2	2,243	-1.709%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,243	-4.167%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+1.852%	1	2,242	+4.545%
2025-10-08	1.0800	1.0800	1.0800	1.0800	-6.897%	1	2,242	+6.481%
2025-10-07	1.1600	1.1600	1.1600	1.1600	+2.655%	25	2,217	-0.862%
2025-10-06	1.1300	1.1300	1.1300	1.1300	+0.893%	3	2,217	+1.770%
2025-10-02	1.1200	1.1200	1.1200	1.1200	-5.882%	1	2,214	+2.679%
2025-10-01	1.2200	1.2200	1.1900	1.1900	-8.462%	3	2,214	-3.361%
2025-09-30	1.2200	1.3000	1.2200	1.3000	+3.175%	4	2,215	-11.538%
2025-09-29	1.2400	1.2600	1.2400	1.2600	+1.613%	7	2,213	-8.730%
2025-09-26	1.2400	1.2400	1.2400	1.2400	-2.362%	10	2,213	-7.258%
2025-09-24	1.3100	1.3100	1.2700	1.2700	0.000%	8	2,215	-9.449%
2025-09-23	1.2700	1.2700	1.2700	1.2700	-3.053%	11	2,216	-9.449%
2025-09-19	1.3100	1.3700	1.3100	1.3100	-0.758%	201	2,216	-12.214%
2025-09-18	1.3300	1.3300	1.3200	1.3200	+4.762%	100	2,375	-12.879%
2025-09-17	1.3500	1.3500	1.2600	1.2600	-5.263%	3	2,375	-8.730%
2025-09-16	1.3400	1.3400	1.2400	1.3300	+2.308%	5	2,376	-13.534%
2025-09-15	1.2500	1.3000	1.2500	1.3000	-2.985%	2	2,378	-11.538%
2025-09-12	1.3400	1.3400	1.3400	1.3400	+2.290%	1	2,378	-14.179%
2025-09-11	1.3200	1.3200	1.2900	1.3100	-6.429%	217	2,378	-12.214%
2025-09-08	1.4000	1.4000	1.4000	1.4000	+2.190%	2	2,411	-17.857%
2025-09-05	1.3700	1.3700	1.3700	1.3700	-2.837%	1	2,411	-16.058%
2025-08-29	1.4600	1.4700	1.4100	1.4100	-3.425%	3	2,410	-18.440%
2025-08-28	1.4600	1.4600	1.4600	1.4600	0.000%	1	2,410	-21.233%
2025-08-27	1.4600	1.4600	1.4600	1.4600	-1.351%	1	2,409	-21.233%
2025-08-26	1.4600	1.4800	1.4600	1.4800	-1.333%	3	2,411	-22.297%
2025-08-25	1.5000	1.5000	1.5000	1.5000	+4.167%	3	2,411	-23.333%
2025-08-22	1.4400	1.4400	1.4400	1.4400	-5.263%	5	2,408	-20.139%
2025-08-19	1.5100	1.5200	1.5100	1.5200	+0.662%	12	2,403	-24.342%
2025-08-18	1.5100	1.5100	1.5100	1.5100	+2.721%	10	2,407	-23.841%
2025-08-15	1.5300	1.5300	1.4700	1.4700	-2.649%	2	2,407	-21.769%
2025-08-14	1.5700	1.5700	1.5100	1.5100	-1.948%	102	2,408	-23.841%
2025-08-13	1.5900	1.5900	1.4900	1.5400	-3.145%	5	2,323	-25.325%
2025-08-12	1.5800	1.5900	1.5800	1.5900	-5.357%	2	2,322	-27.673%
2025-08-11	1.6100	1.6800	1.6100	1.6800	+1.205%	10	2,323	-31.548%
2025-08-08	1.6600	1.6600	1.6600	1.6600	-2.353%	2	2,314	-30.723%
2025-08-07	1.7000	1.7000	1.7000	1.7000	+4.294%	3	2,316	-32.353%
2025-08-05	1.6200	1.6400	1.6200	1.6300	-0.610%	15	2,316	-29.448%
2025-08-04	1.6400	1.6400	1.6400	1.6400	+6.494%	10	2,303	-29.878%
2025-08-01	1.6000	1.6000	1.5400	1.5400	+0.654%	137	2,293	-25.325%
2025-07-30	1.4600	1.5300	1.4600	1.5300	+2.000%	6	2,198	-24.837%
2025-07-29	1.5000	1.5000	1.5000	1.5000	+6.383%	5	2,194	-23.333%
2025-07-28	1.4100	1.4100	1.4100	1.4100	-2.083%	41	2,195	-18.440%
2025-07-25	1.4000	1.4400	1.3900	1.4400	-4.000%	5	2,156	-20.139%
2025-07-24	1.4100	1.5000	1.4100	1.5000	+1.351%	63	2,158	-23.333%
2025-07-23	1.3600	1.4800	1.3600	1.4800	+4.225%	4	2,127	-22.297%
2025-07-22	1.4400	1.4800	1.4200	1.4200	-7.190%	56	2,126	-19.014%
2025-07-21	1.6000	1.6000	1.4400	1.5300	-12.069%	362	2,125	-24.837%
2025-07-18	1.7300	1.7500	1.7200	1.7400	+0.578%	106	2,135	-33.908%
2025-07-17	1.7300	1.7300	1.7300	1.7300	-1.705%	10	2,038	-33.526%
2025-07-15	1.7600	1.7600	1.7600	1.7600	+0.571%	2	2,038	-34.659%
2025-07-14	1.6600	1.7500	1.6600	1.7500	+4.167%	20	2,040	-34.286%
2025-07-11	1.6900	1.7200	1.6500	1.6800	0.000%	165	2,043	-31.548%
2025-07-10	1.8200	1.8200	1.6500	1.6800	-11.579%	56	2,042	-31.548%
2025-07-09	1.8900	1.9000	1.8900	1.9000	-1.554%	7	2,017	-39.474%
2025-07-08	1.9300	1.9700	1.9000	1.9300	-3.980%	27	2,015	-40.415%
2025-07-07	2.0200	2.0200	2.0100	2.0100	+3.077%	4	1,995	-42.786%
2025-07-03	1.9500	1.9500	1.9500	1.9500	-2.010%	51	1,941	-41.026%
2025-07-02	2.0200	2.0200	1.9100	1.9900	-9.132%	18	1,941	-42.211%
2025-07-01	2.1900	2.1900	2.1900	2.1900	-0.455%	2	1,940	-47.489%
2025-06-30	2.2700	2.2700	2.2000	2.2000	-3.509%	1,023	1,940	-47.727%
2025-06-27	2.3300	2.3300	2.2000	2.2800	-2.979%	42	920	-49.561%
2025-06-25	2.3500	2.3500	2.3500	2.3500	-1.261%	1	878	-51.064%
2025-06-24	2.3900	2.4000	2.3800	2.3800	+0.422%	62	878	-51.681%
2025-06-23	2.4700	2.4700	2.3700	2.3700	+0.851%	23	826	-51.477%
2025-06-18	2.2700	2.3500	2.2700	2.3500	0.000%	166	657	-51.064%
2025-06-16	2.3900	2.3900	2.3500	2.3500	+3.070%	26	657	-51.064%
2025-06-11	2.3200	2.3200	2.2500	2.2800	+4.110%	28	632	-49.561%
2025-06-10	2.1600	2.2000	2.1600	2.1900	-1.794%	16	606	-47.489%
2025-06-09	2.2300	2.2300	2.2300	2.2300	-5.907%	10	611	-48.430%
2025-06-06	2.4000	2.4000	2.3700	2.3700	+0.851%	4	601	-51.477%
2025-06-04	2.3200	2.3500	2.3200	2.3500	-5.622%	3	601	-51.064%
2025-06-03	2.5000	2.5000	2.4900	2.4900	+3.320%	11	601	-53.815%
2025-06-02	2.1000	2.4700	2.1000	2.4100	-13.929%	42	592	-52.282%
2025-05-30	2.7000	2.8000	2.7000	2.8000	+1.449%	22	550	-58.929%
2025-05-29	2.8100	2.8100	2.7500	2.7600	+6.977%	182	540	-58.333%
2025-05-27	2.5800	2.5800	2.5800	2.5800	+5.306%	100	359	-55.426%
2025-05-23	2.4300	2.4500	2.4200	2.4500	+6.061%	16	254	-53.061%
2025-05-22	2.3700	2.3700	2.3100	2.3100	-0.858%	6	254	-50.216%
2025-05-21	2.3300	2.3300	2.3300	2.3300	+6.393%	2	248	-50.644%
2025-05-20	2.2300	2.2300	2.1900	2.1900	-3.524%	2	248	-47.489%
2025-05-19	2.2100	2.2700	2.1700	2.2700	+6.075%	5	246	-49.339%
2025-05-14	2.1500	2.2100	2.1400	2.1400	-1.382%	6	243	-46.262%
2025-05-13	2.1700	2.1700	2.1700	2.1700	-0.913%	1	244	-47.005%
2025-05-12	2.2900	2.2900	2.1900	2.1900	-8.368%	64	243	-47.489%
2025-05-09	2.3600	2.4100	2.3600	2.3900	+9.633%	56	191	-51.883%
2025-05-08	2.4600	2.4600	2.1800	2.1800	+9.000%	118	164	-47.248%
2025-05-07	2.0000	2.0000	2.0000	2.0000	-0.498%	2	47	-42.500%
2025-05-06	2.0100	2.0100	2.0100	2.0100	+20.359%	1	45	-42.786%
2025-05-02	2.0000	2.0000	1.6700	1.6700	-21.596%	98	44	-31.138%
2025-05-01	2.1300	2.1300	2.1300	2.1300	-2.740%	1	1	-46.009%
2025-04-24	2.1900	2.1900	2.1900	2.1900	0.000%	1	1	-47.489%