Dark

CLF20280121C10
CLF Jan 21 2028 10.00 Call (CLF280121C00010000)
option OPRA

EOD

Aug 3, 2026

4.35-6.452%(-0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.1000	4.3500	4.1000	4.3500	-6.452%	19	4,926	0.000%
2026-07-31	4.6600	4.6600	4.6500	4.6500	-2.720%	13	4,916	-6.452%
2026-07-30	4.6500	4.8000	4.6500	4.7800	+11.163%	22	4,903	-8.996%
2026-07-29	4.4700	4.4700	4.2400	4.3000	-14.343%	66	4,884	+1.163%
2026-07-28	5.2500	5.3000	4.9000	5.0200	-3.462%	36	4,830	-13.347%
2026-07-27	5.1000	5.2000	4.7500	5.2000	+5.477%	118	4,860	-16.346%
2026-07-24	4.6000	5.0000	4.2000	4.9300	+13.333%	172	4,896	-11.765%
2026-07-23	4.4000	4.6000	4.1600	4.3500	+33.846%	248	4,960	0.000%
2026-07-22	3.3000	3.3500	3.2100	3.2500	+3.175%	128	5,100	+33.846%
2026-07-21	3.0200	3.1500	3.0000	3.1500	+5.000%	126	5,166	+38.095%
2026-07-20	3.3000	3.3000	2.8000	3.0000	-2.597%	242	5,268	+45.000%
2026-07-17	3.1300	3.2000	3.0800	3.0800	-4.644%	11	5,452	+41.234%
2026-07-16	3.3800	3.3800	3.2300	3.2300	-10.278%	42	5,449	+34.675%
2026-07-15	3.5000	3.6000	3.3500	3.6000	+4.046%	7	5,414	+20.833%
2026-07-14	3.6500	3.6500	3.4600	3.4600	+3.904%	10	5,410	+25.723%
2026-07-13	3.3500	3.6000	3.3300	3.3300	+0.909%	117	5,412	+30.631%
2026-07-10	3.2000	3.3000	3.1500	3.3000	-1.493%	37	5,316	+31.818%
2026-07-09	3.3000	3.3500	3.1500	3.3500	+1.515%	8	5,279	+29.851%
2026-07-08	3.2000	3.3100	3.1000	3.3000	-4.348%	250	5,271	+31.818%
2026-07-07	3.3000	3.5000	3.1400	3.4500	-2.817%	23	5,230	+26.087%
2026-07-06	3.6500	3.8000	3.4000	3.5500	-0.560%	21	5,211	+22.535%
2026-07-02	4.0000	4.0000	3.4000	3.5700	+8.182%	39	5,191	+21.849%
2026-07-01	3.1000	3.4000	3.1000	3.3000	+3.774%	140	5,191	+31.818%
2026-06-30	3.3500	3.3500	3.1000	3.1800	-3.343%	151	5,057	+36.792%
2026-06-29	3.4400	3.7500	3.2600	3.2900	-8.611%	44	4,948	+32.219%
2026-06-26	3.7600	4.0000	3.6000	3.6000	-15.294%	211	4,910	+20.833%
2026-06-25	4.2000	4.2500	4.1200	4.2500	+8.974%	22	4,745	+2.353%
2026-06-24	4.3000	4.4400	3.9000	3.9000	-15.217%	164	4,763	+11.538%
2026-06-23	4.6000	4.8000	4.6000	4.6000	-9.804%	360	4,623	-5.435%
2026-06-22	5.8500	5.8500	5.1000	5.1000	-16.393%	119	4,725	-14.706%
2026-06-17	5.8500	6.1000	5.8500	6.1000	-6.870%	33	4,618	-28.689%
2026-06-16	6.5500	6.5500	6.5500	6.5500	-0.607%	1	4,589	-33.588%
2026-06-15	6.4500	6.5900	6.3100	6.5900	-8.472%	8	4,590	-33.991%
2026-06-11	6.0300	7.2000	6.0300	7.2000	+20.000%	8	4,588	-39.583%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+5.448%	1	4,582	-27.500%
2026-06-09	6.5000	6.5000	5.6500	5.6900	-0.175%	20	4,583	-23.550%
2026-06-08	5.8000	5.8000	5.6600	5.7000	-14.925%	27	4,595	-23.684%
2026-06-05	6.7000	6.7000	6.7000	6.7000	-9.459%	1	4,618	-35.075%
2026-06-04	6.9000	7.6000	6.9000	7.4000	+4.225%	111	4,618	-41.216%
2026-06-03	7.1500	7.2800	7.0700	7.1000	-7.190%	112	4,525	-38.732%
2026-06-02	6.4300	7.8500	6.4300	7.6500	+15.038%	774	4,537	-43.137%
2026-06-01	6.0500	6.7000	6.0500	6.6500	0.000%	46	4,598	-34.586%
2026-05-29	6.4500	6.8000	6.4500	6.6500	+5.556%	30	4,609	-34.586%
2026-05-28	6.0700	6.4500	6.0000	6.3000	+5.000%	84	4,637	-30.952%
2026-05-27	5.2000	6.0500	5.2000	6.0000	+17.647%	455	4,681	-27.500%
2026-05-26	4.7900	5.8500	4.7900	5.1000	+12.088%	274	4,865	-14.706%
2026-05-22	4.2500	4.6000	4.2500	4.5500	+13.184%	9	4,811	-4.396%
2026-05-21	4.3400	4.3400	4.0100	4.0200	+3.077%	16	4,807	+8.209%
2026-05-20	3.7800	4.0400	3.7800	3.9000	+3.175%	46	4,807	+11.538%
2026-05-19	3.7500	3.9500	3.7500	3.7800	-10.000%	19	4,820	+15.079%
2026-05-18	4.8500	4.8500	4.1300	4.2000	+9.091%	3	4,820	+3.571%
2026-05-15	4.3000	4.3000	3.8100	3.8500	-10.880%	142	4,820	+12.987%
2026-05-14	4.4000	4.5700	4.3200	4.3200	-0.690%	19	4,761	+0.694%
2026-05-13	4.5000	4.5000	4.3500	4.3500	+3.571%	21	4,740	0.000%
2026-05-12	4.4000	4.4000	4.2000	4.2000	-8.096%	28	4,740	+3.571%
2026-05-11	4.4500	4.5700	4.4500	4.5700	+3.864%	25	4,740	-4.814%
2026-05-08	4.4200	4.4200	4.3500	4.4000	+7.317%	4	4,743	-1.136%
2026-05-07	4.3000	4.4300	4.1000	4.1000	-11.828%	258	4,742	+6.098%
2026-05-06	4.5000	4.7500	4.5000	4.6500	+12.048%	60	4,843	-6.452%
2026-05-05	4.2000	4.2000	4.1100	4.1500	+7.792%	29	4,891	+4.819%
2026-05-04	3.9800	3.9800	3.8500	3.8500	-18.947%	44	4,887	+12.987%
2026-05-01	3.8100	4.7500	3.8000	4.7500	+23.377%	37	4,829	-8.421%
2026-04-30	3.9000	4.0000	3.8000	3.8500	-3.750%	58	4,829	+12.987%
2026-04-29	4.2000	4.2000	3.6500	4.0000	+3.896%	32	4,787	+8.750%
2026-04-28	4.1000	4.1000	3.8500	3.8500	-7.895%	56	4,765	+12.987%
2026-04-27	4.0800	4.3000	3.9700	4.1800	+14.521%	72	4,709	+4.067%
2026-04-24	3.1000	3.6700	3.0900	3.6500	+19.672%	199	4,734	+19.178%
2026-04-23	3.7200	4.3000	3.0200	3.0500	-8.955%	207	4,604	+42.623%
2026-04-22	3.1800	3.3500	3.0000	3.3500	+9.836%	111	4,447	+29.851%
2026-04-21	3.5000	3.5000	3.0500	3.0500	-11.594%	69	4,281	+42.623%
2026-04-20	2.9100	4.1000	2.9100	3.4500	-5.995%	351	4,281	+26.087%
2026-04-17	3.6900	3.7500	3.6000	3.6700	+3.380%	123	3,990	+18.529%
2026-04-16	3.6300	3.9000	3.5000	3.5500	0.000%	246	3,890	+22.535%
2026-04-15	3.5500	3.6000	3.4500	3.5500	+5.655%	316	3,677	+22.535%
2026-04-14	3.4100	3.5000	3.3600	3.3600	+1.511%	30	3,409	+29.464%
2026-04-13	3.3000	3.3500	3.3000	3.3100	+3.438%	66	3,398	+31.420%
2026-04-10	3.5000	3.5000	3.2000	3.2000	-3.904%	3	3,344	+35.938%
2026-04-09	3.5000	3.5000	3.1800	3.3300	+5.714%	8	3,341	+30.631%
2026-04-08	3.5500	3.5500	3.1500	3.1500	+5.000%	7	3,334	+38.095%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+6.383%	1	3,329	+45.000%
2026-04-06	2.8500	2.8500	2.7500	2.8200	+2.545%	12	3,329	+54.255%
2026-04-02	2.6400	2.7500	2.5900	2.7500	+1.852%	23	3,318	+58.182%
2026-04-01	2.9000	3.0000	2.7000	2.7000	-5.594%	851	3,318	+61.111%
2026-03-31	2.7500	2.8600	2.6500	2.8600	+5.926%	20	4,159	+52.098%
2026-03-30	2.8200	2.8200	2.7000	2.7000	+3.846%	856	4,144	+61.111%
2026-03-27	2.8100	2.8100	2.6000	2.6000	-8.127%	64	3,290	+67.308%
2026-03-26	2.8600	2.8600	2.8300	2.8300	-2.414%	2	3,236	+53.710%
2026-03-25	2.9500	2.9500	2.7000	2.9000	+5.455%	78	3,235	+50.000%
2026-03-24	2.6000	2.8000	2.6000	2.7500	+5.769%	110	3,158	+58.182%
2026-03-23	2.5500	2.7000	2.5400	2.6000	+5.691%	437	3,056	+67.308%
2026-03-20	2.5000	2.5500	2.4600	2.4600	-8.550%	12	2,643	+76.829%
2026-03-19	2.5000	2.7000	2.5000	2.6900	+1.509%	27	2,640	+61.710%
2026-03-18	2.6500	2.6500	2.6000	2.6500	-7.018%	19	2,633	+64.151%
2026-03-17	2.8100	2.8600	2.8100	2.8500	+0.707%	13	2,646	+52.632%
2026-03-16	3.1500	3.1500	2.7900	2.8300	+4.428%	20	2,643	+53.710%
2026-03-13	3.2000	3.2000	2.7000	2.7100	-11.438%	635	2,625	+60.517%
2026-03-12	3.3000	3.3700	2.9900	3.0600	-5.846%	215	2,032	+42.157%
2026-03-11	3.4500	3.5000	3.2300	3.2500	-6.340%	476	1,823	+33.846%
2026-03-10	3.7000	3.7000	3.4700	3.4700	-2.254%	71	1,355	+25.360%
2026-03-09	3.5000	3.5500	3.1500	3.5500	-1.389%	24	1,311	+22.535%
2026-03-06	3.8000	3.8500	3.6000	3.6000	-15.294%	609	1,302	+20.833%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-3.846%	1	795	+2.353%
2026-03-04	4.5000	4.5000	4.4200	4.4200	-6.947%	26	794	-1.584%
2026-03-02	4.2300	4.7500	4.2200	4.7500	+6.742%	6	791	-8.421%
2026-02-26	4.5000	5.5500	4.4000	4.4500	+3.488%	35	792	-2.247%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-3.371%	2	770	+1.163%
2026-02-24	4.3800	4.4500	4.3000	4.4500	+3.009%	37	770	-2.247%
2026-02-23	4.3400	4.3400	4.2900	4.3200	+8.000%	23	755	+0.694%
2026-02-20	3.9000	4.2000	3.9000	4.0000	+3.896%	5	729	+8.750%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-9.836%	1	728	+12.987%
2026-02-18	4.3500	4.3500	4.2700	4.2700	+0.946%	6	729	+1.874%
2026-02-17	3.9000	4.2500	3.9000	4.2300	+3.423%	77	726	+2.837%
2026-02-13	4.0000	4.6500	4.0000	4.0900	-11.087%	103	733	+6.357%
2026-02-12	4.9500	4.9500	4.2000	4.6000	-15.596%	270	733	-5.435%
2026-02-11	5.5500	5.5500	5.4500	5.4500	-0.909%	3	556	-20.183%
2026-02-10	5.3500	5.7500	5.3500	5.5000	0.000%	37	557	-20.909%
2026-02-09	6.1000	6.1000	4.4000	5.5000	-24.658%	197	571	-20.909%
2026-02-06	7.3000	7.3000	7.3000	7.3000	-9.877%	1	413	-40.411%
2026-02-05	8.1000	8.1000	8.1000	8.1000	+9.164%	7	413	-46.296%
2026-02-04	7.4200	7.4200	7.4200	7.4200	-1.067%	13	407	-41.375%
2026-02-03	7.5700	7.5700	7.5000	7.5000	+10.294%	9	420	-42.000%
2026-01-27	6.7000	6.8000	6.6000	6.8000	-2.857%	3	412	-36.029%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+1.449%	1	411	-37.857%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+2.985%	1	411	-36.957%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+2.446%	1	410	-35.075%
2026-01-14	6.1500	6.6000	6.1500	6.5400	+9.916%	3	410	-33.486%
2026-01-12	5.6800	5.9500	5.6800	5.9500	-3.252%	203	408	-26.891%
2026-01-09	6.0000	6.1500	6.0000	6.1500	+17.143%	5	207	-29.268%
2026-01-07	5.3100	5.4900	5.0600	5.2500	-15.049%	23	207	-17.143%
2026-01-06	6.0700	6.1800	6.0700	6.1800	+4.746%	6	188	-29.612%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-8.100%	10	192	-26.271%
2026-01-02	6.4200	6.4200	6.4200	6.4200	+2.720%	1	192	-32.243%
2025-12-31	6.2200	6.2500	6.2200	6.2500	-3.101%	3	189	-30.400%
2025-12-29	6.4300	6.4500	6.4300	6.4500	-3.875%	2	189	-32.558%
2025-12-26	6.7500	6.7500	6.7000	6.7100	-2.754%	13	188	-35.171%
2025-12-23	6.7400	7.0500	6.7400	6.9000	+4.387%	20	193	-36.957%
2025-12-19	6.6100	6.6100	6.6100	6.6100	+10.906%	20	193	-34.191%
2025-12-10	5.9500	5.9600	5.9500	5.9600	+5.487%	4	173	-27.013%
2025-12-09	5.6500	5.6500	5.6500	5.6500	-3.419%	10	174	-23.009%
2025-12-01	5.8500	5.8500	5.8500	5.8500	+36.047%	2	164	-25.641%
2025-11-17	4.6000	4.7000	4.3000	4.3000	+2.871%	4	166	+1.163%
2025-11-14	4.4300	4.4300	4.1800	4.1800	-0.476%	3	170	+4.067%
2025-11-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	169	+3.571%
2025-11-11	4.2000	4.2500	4.0000	4.1000	-3.529%	13	168	+6.098%
2025-11-10	4.2000	4.2500	4.2000	4.2500	0.000%	22	161	+2.353%
2025-11-07	4.5400	4.5400	4.1000	4.2500	+5.721%	30	163	+2.353%
2025-11-06	4.1500	4.5500	4.0200	4.0200	-8.636%	21	161	+8.209%
2025-11-05	4.3000	4.4000	4.3000	4.4000	-4.348%	3	140	-1.136%
2025-11-04	4.9900	5.2400	4.3700	4.6000	-14.815%	12	138	-5.435%
2025-11-03	5.6000	5.6000	5.2100	5.4000	-4.762%	116	251	-19.444%
2025-10-30	5.9000	6.0400	5.6700	5.6700	-22.329%	23	251	-23.280%
2025-10-28	6.5000	7.3000	6.5000	7.3000	+8.955%	13	231	-40.411%
2025-10-27	6.8000	6.8000	6.7000	6.7000	+4.361%	6	232	-35.075%
2025-10-24	6.4200	6.4200	6.4200	6.4200	+1.905%	2	232	-32.243%
2025-10-23	6.4300	6.4300	6.3000	6.3000	-2.326%	116	230	-30.952%
2025-10-22	6.5500	6.6800	6.3400	6.4500	-0.922%	15	126	-32.558%
2025-10-21	7.7800	7.7800	6.4000	6.5100	-25.939%	67	112	-33.180%
2025-10-20	8.4000	9.3000	8.1500	8.7900	+39.082%	54	77	-50.512%
2025-10-17	6.4000	6.4000	6.2700	6.3200	-12.222%	24	85	-31.171%
2025-10-15	7.2000	7.2000	7.2000	7.2000	+12.853%	1	61	-39.583%
2025-10-13	6.3800	6.3800	6.3800	6.3800	-4.776%	1	60	-31.818%
2025-10-10	6.7000	6.7000	6.7000	6.7000	-4.286%	3	60	-35.075%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-0.709%	1	57	-37.857%
2025-10-08	6.3700	7.0500	6.3700	7.0500	+13.710%	22	58	-38.298%
2025-10-03	6.2000	6.2000	6.2000	6.2000	+4.202%	30	46	-29.839%
2025-10-02	5.9500	5.9500	5.9500	5.9500	+5.310%	1	17	-26.891%
2025-10-01	5.6500	5.6500	5.6500	5.6500	+0.534%	2	17	-23.009%
2025-09-30	5.6200	5.6200	5.6200	5.6200	+6.038%	2	16	-22.598%
2025-09-26	5.3000	5.3000	5.3000	5.3000	-0.188%	1	15	-17.925%
2025-09-25	5.1500	5.4500	4.9500	5.3100	+5.149%	16	16	-18.079%
2025-09-24	5.0500	5.0500	5.0500	5.0500	0.000%	5	5	-13.861%