Dark

CLF20280121C12
CLF Jan 21 2028 12.00 Call (CLF280121C00012000)
option OPRA

EOD

Aug 3, 2026

3.57-8.462%(-0.33)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.3000	3.6000	3.3000	3.5700	-8.462%	19	2,089	0.000%
2026-07-30	3.3100	3.9000	3.3100	3.9000	+3.448%	2	2,086	-8.462%
2026-07-29	4.0500	4.0500	3.5000	3.7700	-9.157%	79	2,085	-5.305%
2026-07-28	4.1800	4.3000	4.1500	4.1500	-2.353%	40	2,008	-13.976%
2026-07-27	4.1000	4.2500	4.1000	4.2500	+2.410%	53	1,982	-16.000%
2026-07-24	3.9000	4.6000	3.5000	4.1500	+15.278%	80	1,974	-13.976%
2026-07-23	3.5000	3.6500	3.2000	3.6000	+27.660%	65	1,945	-0.833%
2026-07-22	2.6000	2.8200	2.6000	2.8200	+14.634%	7	1,941	+26.596%
2026-07-21	2.3300	2.5000	2.3300	2.4600	+4.681%	14	1,941	+45.122%
2026-07-20	2.4900	2.4900	2.2500	2.3500	-9.615%	43	1,931	+51.915%
2026-07-17	2.5500	2.6000	2.5000	2.6000	-9.408%	5	1,894	+37.308%
2026-07-14	3.3800	3.3800	2.8700	2.8700	+1.413%	12	1,891	+24.390%
2026-07-13	2.7500	2.9900	2.7500	2.8300	+2.166%	28	1,891	+26.148%
2026-07-10	2.7700	2.7700	2.7700	2.7700	+5.323%	1	1,892	+28.881%
2026-07-09	2.7500	2.7500	2.6300	2.6300	+0.766%	211	1,892	+35.741%
2026-07-08	2.5200	2.6100	2.5200	2.6100	-2.612%	17	1,772	+36.782%
2026-07-07	2.8000	2.8000	2.6000	2.6800	-8.532%	265	1,761	+33.209%
2026-07-06	2.9800	2.9800	2.9300	2.9300	+1.034%	37	1,526	+21.843%
2026-07-02	2.7500	3.0500	2.7500	2.9000	+5.455%	162	1,563	+23.103%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+2.996%	31	1,563	+29.818%
2026-06-30	2.7000	2.7000	2.5100	2.6700	+0.755%	52	1,532	+33.708%
2026-06-29	2.4200	2.8300	2.4200	2.6500	-11.667%	72	1,528	+34.717%
2026-06-26	3.3000	3.3000	2.9100	3.0000	-15.493%	17	1,531	+19.000%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+5.030%	2	1,521	+0.563%
2026-06-24	3.7000	3.7000	3.3500	3.3800	-11.053%	40	1,519	+5.621%
2026-06-23	4.0500	4.0500	3.8000	3.8000	-11.628%	73	1,489	-6.053%
2026-06-22	4.8000	4.8000	4.3000	4.3000	-6.522%	76	1,440	-16.977%
2026-06-18	4.9000	4.9000	4.5000	4.6000	-14.019%	80	1,436	-22.391%
2026-06-17	5.0000	5.4000	5.0000	5.3500	0.000%	64	1,436	-33.271%
2026-06-16	5.7100	5.7100	5.3400	5.3500	-4.464%	42	1,442	-33.271%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-2.609%	1	1,471	-36.250%
2026-06-12	6.3500	6.3500	5.7500	5.7500	+8.083%	60	1,471	-37.913%
2026-06-11	5.3200	5.3200	5.3200	5.3200	+3.101%	7	1,471	-32.895%
2026-06-10	5.1000	5.2000	5.1000	5.1600	+6.392%	68	1,469	-30.814%
2026-06-09	5.1000	5.1000	4.7000	4.8500	-3.000%	56	1,477	-26.392%
2026-06-08	5.3400	5.4600	5.0000	5.0000	-14.530%	121	1,525	-28.600%
2026-06-05	6.0000	6.0000	5.7000	5.8500	-10.276%	39	1,576	-38.974%
2026-06-04	5.9000	6.7000	5.7000	6.5200	+3.492%	101	1,578	-45.245%
2026-06-03	6.6000	6.6000	6.2000	6.3000	-6.250%	12	1,571	-43.333%
2026-06-02	5.7000	6.7300	5.5000	6.7200	+17.688%	188	1,570	-46.875%
2026-06-01	5.3400	5.8000	5.3000	5.7100	-1.721%	88	1,501	-37.478%
2026-05-29	5.4400	5.9000	5.4400	5.8100	+7.593%	346	1,566	-38.554%
2026-05-28	5.4500	5.4500	5.3000	5.4000	+5.882%	8	1,521	-33.889%
2026-05-27	4.9600	5.1500	4.9600	5.1000	+16.705%	35	1,521	-30.000%
2026-05-26	3.9500	4.3700	3.9500	4.3700	+24.857%	442	1,522	-18.307%
2026-05-22	3.5500	3.5600	3.5000	3.5000	+1.449%	6	1,947	+2.000%
2026-05-21	3.3000	3.4500	3.3000	3.4500	+9.524%	7	1,952	+3.478%
2026-05-20	3.3000	3.3000	3.0000	3.1500	+3.279%	24	1,952	+13.333%
2026-05-19	3.2000	3.2000	3.0500	3.0500	-11.079%	31	2,208	+17.049%
2026-05-18	3.2000	3.4300	3.2000	3.4300	+12.459%	325	2,208	+4.082%
2026-05-15	3.3000	3.3000	3.0500	3.0500	-16.438%	15	2,208	+17.049%
2026-05-14	3.7500	3.7500	3.5800	3.6500	-5.195%	20	2,209	-2.192%
2026-05-13	3.5000	3.8500	3.5000	3.8500	+11.594%	26	2,235	-7.273%
2026-05-12	3.5500	3.6500	3.3500	3.4500	-9.211%	68	2,235	+3.478%
2026-05-11	3.7700	3.8000	3.7700	3.8000	+5.556%	55	2,235	-6.053%
2026-05-08	3.5000	3.6000	3.4800	3.6000	+3.746%	53	2,280	-0.833%
2026-05-07	3.5000	3.5000	3.4700	3.4700	-9.399%	110	2,277	+2.882%
2026-05-06	3.8000	3.8500	3.6500	3.8300	+13.314%	10	2,282	-6.789%
2026-05-05	3.2500	3.5000	3.2500	3.3800	+5.625%	269	2,286	+5.621%
2026-05-04	3.3500	3.4500	3.2000	3.2000	+3.226%	44	2,219	+11.563%
2026-04-30	3.0500	3.2000	3.0500	3.1000	-4.321%	40	2,177	+15.161%
2026-04-29	3.3100	3.4500	3.1500	3.2400	+0.310%	72	2,161	+10.185%
2026-04-28	3.1500	3.4500	3.0500	3.2300	-6.377%	244	2,165	+10.526%
2026-04-27	3.4600	3.6000	3.2500	3.4500	+18.966%	128	2,043	+3.478%
2026-04-24	2.6500	2.9500	2.6000	2.9000	+10.687%	704	1,966	+23.103%
2026-04-23	2.7000	2.7000	2.6200	2.6200	-2.963%	20	1,350	+36.260%
2026-04-22	2.4800	2.7500	2.4500	2.7000	+9.312%	29	1,337	+32.222%
2026-04-21	2.8500	2.8500	2.4300	2.4700	-10.507%	90	1,294	+44.534%
2026-04-20	3.4000	3.4000	2.5000	2.7600	-4.167%	54	1,294	+29.348%
2026-04-17	2.9200	2.9200	2.8800	2.8800	-1.031%	48	1,312	+23.958%
2026-04-16	2.9100	2.9900	2.9000	2.9100	+3.559%	108	1,326	+22.680%
2026-04-15	2.8000	2.8500	2.8000	2.8100	+4.074%	32	1,314	+27.046%
2026-04-14	2.8000	2.8200	2.7000	2.7000	+5.469%	9	1,340	+32.222%
2026-04-13	2.5600	2.5600	2.5600	2.5600	-5.535%	1	1,342	+39.453%
2026-04-09	2.6800	2.7100	2.6600	2.7100	+5.039%	14	1,342	+31.734%
2026-04-08	2.7000	2.7000	2.5800	2.5800	+4.453%	3	1,341	+38.372%
2026-04-07	2.7400	2.7400	2.4700	2.4700	+6.926%	2	1,342	+44.534%
2026-04-06	2.3500	2.3500	2.3100	2.3100	0.000%	6	1,341	+54.545%
2026-04-02	2.2500	2.3100	2.2500	2.3100	+6.452%	12	1,349	+54.545%
2026-04-01	2.1700	2.1700	2.1700	2.1700	+1.878%	5	1,349	+64.516%
2026-03-31	2.1300	2.1300	2.1300	2.1300	-13.415%	2	1,354	+67.606%
2026-03-30	2.2100	2.4600	2.2100	2.4600	+18.269%	7	1,352	+45.122%
2026-03-27	2.2600	2.3400	2.0300	2.0800	-12.971%	20	1,352	+71.635%
2026-03-26	2.3900	2.3900	2.3900	2.3900	+0.420%	100	1,367	+49.372%
2026-03-25	2.2600	2.3800	2.2600	2.3800	+5.778%	4	1,332	+50.000%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+5.634%	25	1,329	+58.667%
2026-03-23	2.1200	2.1500	2.0100	2.1300	+10.363%	346	1,304	+67.606%
2026-03-20	2.0300	2.0600	1.9300	1.9300	-12.273%	436	1,083	+84.974%
2026-03-19	2.0000	2.2200	1.9500	2.2000	+3.774%	86	1,052	+62.273%
2026-03-18	2.1000	2.1200	2.1000	2.1200	-2.304%	23	1,005	+68.396%
2026-03-17	2.3500	2.4400	2.1200	2.1700	-9.205%	123	1,002	+64.516%
2026-03-16	2.3000	2.3900	2.1800	2.3900	+7.175%	428	906	+49.372%
2026-03-13	2.3800	2.3800	2.2300	2.2300	-10.800%	30	653	+60.090%
2026-03-12	2.6000	2.6200	2.5000	2.5000	-9.420%	58	653	+42.800%
2026-03-11	2.9000	2.9000	2.7600	2.7600	-5.155%	12	651	+29.348%
2026-03-10	2.9600	2.9600	2.7500	2.9100	-3.000%	12	648	+22.680%
2026-03-09	2.7800	3.0000	2.5700	3.0000	-4.762%	48	651	+19.000%
2026-03-06	3.1000	3.2000	2.9500	3.1500	-7.353%	30	654	+13.333%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-7.609%	1	627	+5.000%
2026-03-04	3.8500	3.8500	3.6800	3.6800	-1.604%	3	626	-2.989%
2026-03-03	3.5000	3.7400	3.5000	3.7400	-5.556%	3	624	-4.545%
2026-03-02	3.4200	3.9600	3.4200	3.9600	+14.783%	7	621	-9.848%
2026-02-27	3.5500	3.5500	3.4500	3.4500	-9.211%	5	624	+3.478%
2026-02-26	3.6500	3.8000	3.6500	3.8000	0.000%	2	622	-6.053%
2026-02-25	3.5000	4.0000	3.5000	3.8000	+6.443%	54	572	-6.053%
2026-02-24	3.5500	3.6500	3.5500	3.5700	-0.833%	22	572	0.000%
2026-02-23	3.5900	3.6000	3.5700	3.6000	+1.408%	12	560	-0.833%
2026-02-20	3.5500	3.5700	3.5500	3.5500	+5.341%	18	549	+0.563%
2026-02-19	3.3700	3.3700	3.3700	3.3700	-5.070%	2	532	+5.935%
2026-02-18	3.5500	3.5500	3.5500	3.5500	-1.389%	1	532	+0.563%
2026-02-17	3.2600	3.6000	3.2600	3.6000	+4.348%	22	532	-0.833%
2026-02-13	3.4000	3.9000	3.4000	3.4500	-8.000%	55	482	+3.478%
2026-02-12	4.0800	4.0900	3.6900	3.7500	-20.213%	19	482	-4.800%
2026-02-11	4.5500	4.7000	4.5500	4.7000	+3.753%	12	473	-24.043%
2026-02-10	4.5200	4.5300	4.5200	4.5300	-1.092%	4	463	-21.192%
2026-02-09	4.5000	4.8500	3.7000	4.5800	-27.874%	91	463	-22.052%
2026-02-06	6.1300	6.3700	6.1300	6.3500	+8.547%	40	422	-43.780%
2026-02-05	6.0400	6.0400	5.8500	5.8500	-6.847%	4	395	-38.974%
2026-02-04	6.5500	6.5500	5.6300	6.2800	-0.317%	22	392	-43.153%
2026-02-03	6.3100	6.3100	6.3000	6.3000	+6.239%	5	399	-43.333%
2026-01-30	5.9300	5.9300	5.9300	5.9300	-3.105%	1	394	-39.798%
2026-01-28	6.1200	6.1200	6.1200	6.1200	+0.328%	2	393	-41.667%
2026-01-26	6.7300	6.7300	6.1000	6.1000	-9.630%	6	393	-41.475%
2026-01-23	6.2000	7.0000	6.2000	6.7500	+8.173%	83	393	-47.111%
2026-01-21	6.2400	6.2400	6.2400	6.2400	+7.586%	10	389	-42.788%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-7.200%	1	399	-38.448%
2026-01-15	6.2500	6.2500	6.2500	6.2500	+15.314%	1	399	-42.880%
2026-01-14	5.1400	5.8400	5.1400	5.4200	+1.880%	13	399	-34.133%
2026-01-13	5.2300	5.3200	5.2300	5.3200	+7.475%	4	397	-32.895%
2026-01-09	5.4000	5.4000	4.9500	4.9500	+13.532%	39	395	-27.879%
2026-01-08	4.3600	4.3600	4.3600	4.3600	+1.395%	2	362	-18.119%
2026-01-07	4.2200	4.4600	4.2200	4.3000	-20.223%	35	364	-16.977%
2026-01-02	5.4000	5.4000	5.3900	5.3900	+4.660%	20	365	-33.766%
2025-12-31	5.4000	5.4000	5.1500	5.1500	-11.207%	15	364	-30.680%
2025-12-26	5.8000	5.8000	5.7200	5.8000	+1.576%	27	364	-38.448%
2025-12-24	5.7000	5.7100	5.7000	5.7100	-2.393%	3	375	-37.478%
2025-12-23	5.7400	5.8500	5.6400	5.8500	+1.563%	21	375	-38.974%
2025-12-22	5.7300	5.9000	5.6700	5.7600	+8.679%	21	368	-38.021%
2025-12-19	5.0500	5.3000	5.0500	5.3000	-2.574%	3	356	-32.642%
2025-12-18	5.4400	5.4400	5.4400	5.4400	+3.619%	1	356	-34.375%
2025-12-16	5.2000	5.2500	5.1500	5.2500	+7.143%	88	356	-32.000%
2025-12-12	4.9000	4.9000	4.9000	4.9000	-11.712%	2	415	-27.143%
2025-12-11	5.5000	5.5500	5.5000	5.5500	+14.433%	13	415	-35.676%
2025-12-09	4.2000	4.8500	4.2000	4.8500	+5.435%	28	424	-26.392%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-12.713%	2	429	-22.391%
2025-11-28	5.2700	5.2700	5.2700	5.2700	+5.400%	1	427	-32.258%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+25.000%	1	426	-28.600%
2025-11-21	4.0200	4.0200	4.0000	4.0000	0.000%	76	426	-10.750%
2025-11-18	4.1000	4.2000	4.0000	4.0000	+3.093%	15	350	-10.750%
2025-11-17	4.1200	4.1400	3.8800	3.8800	-3.000%	55	349	-7.990%
2025-11-12	3.8200	4.0000	3.8200	4.0000	+17.647%	2	332	-10.750%
2025-11-11	3.6000	3.6000	3.4000	3.4000	-4.494%	30	331	+5.000%
2025-11-07	3.3500	3.6100	3.3500	3.5600	+9.538%	46	324	+0.281%
2025-11-06	3.3400	3.4400	3.2500	3.2500	-12.162%	36	340	+9.846%
2025-11-05	3.7500	4.3100	3.7000	3.7000	-2.632%	6	337	-3.514%
2025-11-04	4.2000	4.2000	3.7500	3.8000	-16.849%	19	332	-6.053%
2025-11-03	4.9500	4.9500	4.4000	4.5700	-6.735%	17	306	-21.882%
2025-10-31	5.0000	5.1000	4.9000	4.9000	-2.000%	52	306	-27.143%
2025-10-30	5.5000	5.5000	4.9700	5.0000	-19.355%	236	274	-28.600%
2025-10-29	5.8800	6.2000	5.8800	6.2000	-0.641%	36	205	-42.419%
2025-10-28	6.6000	6.6000	6.2400	6.2400	-5.455%	55	240	-42.788%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+18.705%	1	190	-45.909%
2025-10-23	5.4000	5.6000	5.4000	5.5600	+1.832%	6	190	-35.791%
2025-10-22	5.5500	5.8700	5.3300	5.4600	-5.043%	28	190	-34.615%
2025-10-21	7.3500	7.3500	5.5000	5.7500	-23.128%	96	169	-37.913%
2025-10-20	7.3500	7.4800	7.3500	7.4800	+39.292%	17	90	-52.273%
2025-10-17	5.5000	5.5000	5.1900	5.3700	-6.932%	12	81	-33.520%
2025-10-16	5.6000	6.0000	5.6000	5.7700	-4.153%	18	86	-38.128%
2025-10-15	5.8700	6.0200	5.8700	6.0200	+6.360%	4	74	-40.698%
2025-10-10	6.1400	6.1500	5.6600	5.6600	-9.440%	8	74	-36.926%
2025-10-09	6.1300	6.4500	6.0900	6.2500	+3.477%	24	74	-42.880%
2025-10-08	5.2000	6.2500	5.2000	6.0400	+20.080%	13	56	-40.894%
2025-10-06	5.0300	5.0300	5.0300	5.0300	-1.373%	1	46	-29.026%
2025-10-03	5.1000	5.1000	5.1000	5.1000	+9.677%	2	46	-30.000%
2025-09-30	4.7000	4.7000	4.6200	4.6500	-9.180%	12	46	-23.226%
2025-09-29	4.7700	5.1200	4.7700	5.1200	+14.031%	20	35	-30.273%
2025-09-25	4.5500	4.5500	4.4900	4.4900	+6.905%	25	29	-20.490%
2025-09-24	4.2200	4.2200	4.2000	4.2000	+5.000%	3	9	-15.000%
2025-09-23	4.2500	4.2500	4.0000	4.0000	-6.323%	3	6	-10.750%
2025-09-19	4.2700	4.2700	4.2700	4.2700	+5.432%	1	3	-16.393%
2025-09-17	4.1000	4.1000	4.0500	4.0500	+13.445%	2	2	-11.852%
2025-09-16	4.3000	4.3000	3.5700	3.5700	0.000%	2	1	0.000%