Dark

CLF20280121C15
CLF Jan 21 2028 15.00 Call (CLF280121C00015000)
option OPRA

EOD

Aug 3, 2026

2.67-5.986%(-0.17)769

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.6000	2.7000	2.6000	2.6700	-5.986%	769	4,497	0.000%
2026-07-31	2.9000	2.9000	2.8400	2.8400	-5.333%	4	4,974	-5.986%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+5.263%	401	4,971	-11.000%
2026-07-29	3.1000	3.1000	2.5500	2.8500	-10.938%	845	5,371	-6.316%
2026-07-28	3.3000	3.4600	3.1000	3.2000	-5.882%	36	5,505	-16.563%
2026-07-27	3.2000	3.4000	2.9700	3.4000	+6.250%	233	5,537	-21.471%
2026-07-24	2.7600	3.2500	2.6800	3.2000	+20.755%	756	5,354	-16.563%
2026-07-23	2.6100	2.7600	2.6100	2.6500	+39.474%	56	5,050	+0.755%
2026-07-22	1.9100	1.9500	1.9000	1.9000	+1.604%	14	5,032	+40.526%
2026-07-21	1.8000	1.8900	1.8000	1.8700	+10.000%	250	5,034	+42.781%
2026-07-20	1.9000	1.9200	1.7000	1.7000	-9.091%	26	4,825	+57.059%
2026-07-17	1.9500	1.9500	1.8700	1.8700	-6.500%	4	4,821	+42.781%
2026-07-16	2.0200	2.0300	1.9800	2.0000	-6.977%	14	4,820	+33.500%
2026-07-15	2.0800	2.1500	2.0800	2.1500	+0.939%	21	4,813	+24.186%
2026-07-14	2.7200	2.7200	2.1000	2.1300	-0.930%	32	4,829	+25.352%
2026-07-13	2.1000	2.2200	2.1000	2.1500	+10.256%	35	4,845	+24.186%
2026-07-10	1.8500	2.0000	1.8500	1.9500	+2.632%	17	4,821	+36.923%
2026-07-09	1.9000	1.9000	1.9000	1.9000	0.000%	2	4,816	+40.526%
2026-07-08	1.9100	1.9500	1.9000	1.9000	-10.377%	7	4,816	+40.526%
2026-07-07	1.9900	2.1200	1.9500	2.1200	-6.195%	29	4,819	+25.943%
2026-07-06	2.2800	2.4000	2.0000	2.2600	-0.441%	74	4,795	+18.142%
2026-07-02	2.2800	2.4300	2.0000	2.2700	+11.275%	351	4,702	+17.621%
2026-07-01	1.8500	2.0400	1.8500	2.0400	+4.615%	32	4,702	+30.882%
2026-06-30	2.0000	2.0000	1.9500	1.9500	-2.500%	235	4,670	+36.923%
2026-06-29	2.1100	2.1100	1.9700	2.0000	-10.714%	44	4,480	+33.500%
2026-06-26	2.4500	2.5200	2.2400	2.2400	-17.647%	46	4,435	+19.196%
2026-06-25	3.2000	3.2000	2.5600	2.7200	+4.615%	98	4,447	-1.838%
2026-06-24	2.8000	2.8000	2.6000	2.6000	-8.772%	23	4,382	+2.692%
2026-06-23	3.2000	3.2000	2.8500	2.8500	-15.179%	113	4,388	-6.316%
2026-06-22	3.6000	3.6000	3.3600	3.3600	-8.447%	2,506	4,435	-20.536%
2026-06-18	3.6800	3.7900	3.6700	3.6700	-8.250%	36	3,200	-27.248%
2026-06-17	4.1500	4.4200	4.0000	4.0000	-5.882%	21	3,200	-33.250%
2026-06-16	4.6000	4.6000	4.2500	4.2500	-6.593%	7	3,182	-37.176%
2026-06-15	4.5000	4.5500	4.5000	4.5500	-3.191%	21	3,175	-41.319%
2026-06-12	4.5200	4.7000	4.5200	4.7000	+1.293%	15	3,174	-43.191%
2026-06-11	3.9500	4.6400	3.9500	4.6400	+18.974%	42	3,172	-42.457%
2026-06-10	4.1500	4.1500	3.9000	3.9000	-3.704%	322	3,172	-31.538%
2026-06-09	4.4500	4.4500	4.0000	4.0500	-3.571%	88	3,209	-34.074%
2026-06-08	4.1000	4.3000	4.1000	4.2000	-6.667%	67	3,241	-36.429%
2026-06-05	4.7800	4.9000	4.5000	4.5000	-16.357%	205	3,187	-40.667%
2026-06-04	4.8500	5.4000	4.8500	5.3800	+7.600%	24	3,206	-50.372%
2026-06-03	5.4500	5.4500	5.0000	5.0000	-4.762%	559	3,191	-46.600%
2026-06-02	4.6500	5.7000	4.0300	5.2500	+12.903%	187	3,096	-49.143%
2026-06-01	4.7500	4.7500	4.2300	4.6500	+1.087%	47	3,212	-42.581%
2026-05-29	4.2900	4.7800	4.2900	4.6000	+4.545%	48	3,217	-41.957%
2026-05-28	3.9500	4.4500	3.9500	4.4000	+6.796%	63	3,222	-39.318%
2026-05-27	3.6000	4.1400	3.5000	4.1200	+21.176%	180	3,193	-35.194%
2026-05-26	3.0500	3.4500	3.0500	3.4000	+18.467%	187	3,097	-21.471%
2026-05-22	2.8800	2.8800	2.8700	2.8700	+12.549%	20	2,993	-6.969%
2026-05-21	2.3600	2.5500	2.3600	2.5500	+8.051%	71	3,013	+4.706%
2026-05-20	2.3600	2.3600	2.3600	2.3600	-5.221%	20	3,013	+13.136%
2026-05-19	2.5700	2.5700	2.4900	2.4900	-4.231%	14	3,069	+7.229%
2026-05-18	2.4400	2.6000	2.4400	2.6000	+9.705%	70	3,069	+2.692%
2026-05-15	2.4000	2.4000	2.3700	2.3700	-13.818%	30	3,069	+12.658%
2026-05-14	2.7100	2.7800	2.7000	2.7500	-1.434%	85	3,047	-2.909%
2026-05-13	2.7000	2.8400	2.7000	2.7900	+12.500%	143	3,082	-4.301%
2026-05-12	2.4500	2.4800	2.4500	2.4800	-4.615%	2	3,082	+7.661%
2026-05-07	2.9000	2.9000	2.6000	2.6000	-10.959%	60	3,082	+2.692%
2026-05-06	2.6300	3.0000	2.6300	2.9200	+12.308%	90	3,031	-8.562%
2026-05-05	2.4000	2.6600	2.4000	2.6000	+6.996%	228	3,028	+2.692%
2026-05-04	2.5200	2.5200	2.3700	2.4300	0.000%	24	3,002	+9.877%
2026-05-01	2.4100	2.5000	2.2900	2.4300	+1.250%	51	2,964	+9.877%
2026-04-30	2.3000	2.4900	2.3000	2.4000	-4.000%	33	2,964	+11.250%
2026-04-29	2.3500	2.5000	2.3500	2.5000	-7.063%	31	2,932	+6.800%
2026-04-27	2.7000	2.8000	2.5000	2.6900	+26.887%	165	2,941	-0.743%
2026-04-24	1.9100	2.1200	1.9100	2.1200	+13.369%	7	2,891	+25.943%
2026-04-23	2.0900	2.0900	1.8700	1.8700	-6.500%	43	2,890	+42.781%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+8.108%	12	2,852	+33.500%
2026-04-21	2.0000	2.0000	1.8500	1.8500	-13.953%	12	2,841	+44.324%
2026-04-20	1.8200	2.2200	1.8200	2.1500	-3.587%	51	2,841	+24.186%
2026-04-17	2.2000	2.2300	2.1000	2.2300	+3.721%	64	2,793	+19.731%
2026-04-16	2.1500	2.2300	2.1500	2.1500	0.000%	60	2,776	+24.186%
2026-04-15	2.0400	2.1500	2.0400	2.1500	+2.381%	155	2,761	+24.186%
2026-04-14	2.0300	2.1500	2.0300	2.1000	+4.478%	54	2,613	+27.143%
2026-04-13	2.0100	2.0100	2.0100	2.0100	+2.030%	1	2,611	+32.836%
2026-04-10	1.9700	1.9700	1.9700	1.9700	+5.914%	1	2,612	+35.533%
2026-04-08	1.8600	1.8600	1.8600	1.8600	+2.762%	1	2,612	+43.548%
2026-04-07	1.8500	1.8500	1.8100	1.8100	+3.429%	21	2,612	+47.514%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+4.167%	7	2,592	+52.571%
2026-04-02	1.6800	1.6800	1.6800	1.6800	+7.006%	1	2,586	+58.929%
2026-04-01	1.7900	1.7900	1.5700	1.5700	-7.647%	19	2,586	+70.064%
2026-03-31	1.6200	1.7000	1.6200	1.7000	+9.677%	8	2,593	+57.059%
2026-03-30	1.6900	1.6900	1.5500	1.5500	-3.727%	14	2,595	+72.258%
2026-03-27	1.7200	1.7500	1.6100	1.6100	-10.556%	417	2,595	+65.839%
2026-03-25	1.7100	1.8000	1.7000	1.8000	+9.091%	5	2,586	+48.333%
2026-03-24	1.5500	1.7100	1.5500	1.6500	+3.774%	32	2,582	+61.818%
2026-03-23	1.5900	1.5900	1.5900	1.5900	+6.000%	9	2,552	+67.925%
2026-03-20	1.5400	1.5500	1.5000	1.5000	-7.407%	22	2,547	+78.000%
2026-03-19	1.5000	1.6200	1.5000	1.6200	0.000%	13	2,536	+64.815%
2026-03-18	1.5900	1.6300	1.5700	1.6200	+2.532%	152	2,539	+64.815%
2026-03-17	1.6700	1.6700	1.5500	1.5800	-7.059%	27	2,454	+68.987%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+6.918%	1	2,444	+57.059%
2026-03-13	1.9000	1.9000	1.5900	1.5900	-11.667%	61	2,443	+67.925%
2026-03-12	1.9300	1.9600	1.8000	1.8000	-10.000%	32	2,413	+48.333%
2026-03-11	2.1600	2.1600	2.0000	2.0000	-5.213%	33	2,426	+33.500%
2026-03-10	2.5600	2.5600	2.1100	2.1100	-1.402%	74	2,425	+26.540%
2026-03-09	2.0400	2.2000	1.9000	2.1400	-4.036%	335	2,418	+24.766%
2026-03-06	2.5500	2.8900	2.2100	2.2300	-15.849%	139	2,435	+19.731%
2026-03-05	2.6800	2.6800	2.6500	2.6500	+2.317%	10	2,422	+0.755%
2026-03-04	2.9000	2.9000	2.5900	2.5900	-10.381%	4	2,428	+3.089%
2026-03-03	2.9100	3.0500	2.8700	2.8900	-6.774%	246	2,428	-7.612%
2026-03-02	2.7900	3.2300	2.7900	3.1000	+17.424%	235	2,294	-13.871%
2026-02-27	2.8200	2.8200	2.6400	2.6400	-7.692%	9	2,441	+1.136%
2026-02-26	2.8600	2.8600	2.8600	2.8600	-8.333%	50	2,434	-6.643%
2026-02-25	2.6500	3.1200	2.6500	3.1200	+15.985%	65	2,369	-14.423%
2026-02-23	2.7000	2.7000	2.6900	2.6900	-1.103%	16	2,369	-0.743%
2026-02-20	2.5000	2.7200	2.4800	2.7200	+6.250%	18	2,370	-1.838%
2026-02-19	2.6400	2.6400	2.5200	2.5600	-6.909%	95	2,376	+4.297%
2026-02-18	2.7800	2.7800	2.7000	2.7500	+2.230%	33	2,338	-2.909%
2026-02-17	2.4900	2.7200	2.4900	2.6900	-4.947%	17	2,333	-0.743%
2026-02-13	2.6500	2.9100	2.3400	2.8300	-6.601%	289	2,112	-5.654%
2026-02-12	3.5700	4.4000	2.7500	3.0300	-9.821%	263	2,112	-11.881%
2026-02-11	3.5500	3.6400	3.3200	3.3600	-6.407%	201	2,044	-20.536%
2026-02-10	3.7500	3.7500	3.4400	3.5900	-2.180%	93	1,894	-25.627%
2026-02-09	4.0500	4.0500	2.9000	3.6700	-29.423%	75	1,886	-27.248%
2026-02-06	5.0800	5.2000	4.9700	5.2000	+15.556%	11	1,895	-48.654%
2026-02-05	4.9000	4.9000	4.5000	4.5000	-7.216%	25	1,898	-40.667%
2026-02-04	5.1300	5.3000	4.8500	4.8500	+1.042%	35	1,891	-44.948%
2026-02-03	5.3000	5.3000	4.8000	4.8000	+17.073%	27	1,890	-44.375%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-10.870%	2	1,885	-34.878%
2026-01-30	4.9000	4.9000	4.6000	4.6000	-5.155%	4	1,885	-41.957%
2026-01-26	5.4200	5.4200	4.8500	4.8500	-10.185%	234	1,883	-44.948%
2026-01-23	5.2600	5.4300	5.1300	5.4000	+3.053%	29	1,708	-50.556%
2026-01-22	5.3500	5.3500	5.2000	5.2400	+4.382%	33	1,699	-49.046%
2026-01-21	5.0500	5.1000	4.9200	5.0200	-1.569%	60	1,717	-46.813%
2026-01-15	5.0000	5.3900	4.9600	5.1000	+10.870%	11	1,678	-47.647%
2026-01-14	4.3200	4.6000	4.3000	4.6000	+4.545%	20	1,679	-41.957%
2026-01-13	4.2500	4.4000	4.2500	4.4000	+11.392%	11	1,674	-39.318%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+1.023%	7	1,675	-32.405%
2026-01-09	4.1500	4.5000	3.9100	3.9100	+7.123%	29	1,675	-31.714%
2026-01-08	3.4000	3.6500	3.2600	3.6500	+7.353%	4	1,650	-26.849%
2026-01-07	3.6000	3.8000	3.2500	3.4000	-16.049%	50	1,648	-21.471%
2026-01-06	4.2000	4.2000	4.0500	4.0500	-2.410%	50	1,612	-34.074%
2026-01-05	4.2900	4.2900	4.1500	4.1500	-3.037%	2	1,599	-35.663%
2026-01-02	4.2900	4.2900	4.2800	4.2800	+4.902%	2	1,599	-37.617%
2025-12-31	4.1000	4.1000	4.0800	4.0800	-6.207%	3	1,595	-34.559%
2025-12-29	4.3500	4.3500	4.3500	4.3500	-3.333%	2	1,595	-38.621%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-3.226%	2	1,593	-40.667%
2025-12-24	4.5000	4.6500	4.5000	4.6500	+1.087%	16	1,591	-42.581%
2025-12-23	4.6000	4.6000	4.6000	4.6000	+0.437%	2	1,591	-41.957%
2025-12-22	4.5400	4.5800	4.5000	4.5800	+10.096%	9	1,589	-41.703%
2025-12-19	4.1600	4.1600	4.1600	4.1600	+1.463%	5	1,585	-35.817%
2025-12-18	4.1500	4.1500	4.1000	4.1000	0.000%	3	1,580	-34.878%
2025-12-17	4.1000	4.1000	4.1000	4.1000	0.000%	2	1,580	-34.878%
2025-12-16	4.2000	4.2000	4.1000	4.1000	+5.128%	8	1,580	-34.878%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-3.704%	2	1,582	-31.538%
2025-12-12	4.0000	4.1300	4.0000	4.0500	+8.289%	263	1,580	-34.074%
2025-12-09	3.7500	3.7500	3.7400	3.7400	-13.023%	7	1,578	-28.610%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+40.523%	2	1,578	-37.907%
2025-12-02	3.0600	3.0600	3.0600	3.0600	-26.265%	3	1,580	-12.745%
2025-11-28	4.2000	4.2000	4.1500	4.1500	+3.750%	15	1,580	-35.663%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,595	-33.250%
2025-11-25	3.9400	3.9400	3.8000	3.9000	+18.182%	13	1,595	-31.538%
2025-11-24	3.0000	3.3000	3.0000	3.3000	+6.452%	86	1,595	-19.091%
2025-11-21	3.1500	3.1500	3.0800	3.1000	-1.899%	91	1,544	-13.871%
2025-11-20	2.9000	3.1600	2.9000	3.1600	+5.333%	5	1,544	-15.506%
2025-11-18	2.9400	3.0000	2.9400	3.0000	0.000%	3	1,545	-11.000%
2025-11-17	3.6000	3.6000	3.0000	3.0000	+2.041%	15	1,548	-11.000%
2025-11-14	2.8000	2.9400	2.8000	2.9400	+1.379%	214	1,544	-9.184%
2025-11-13	2.8400	2.9000	2.8000	2.9000	-3.333%	6	1,351	-7.931%
2025-11-12	2.8000	3.0000	2.7800	3.0000	+14.068%	127	1,348	-11.000%
2025-11-11	2.6500	2.8900	2.5300	2.6300	-4.710%	36	1,334	+1.521%
2025-11-10	2.8100	2.8200	2.7100	2.7600	+11.741%	21	1,318	-3.261%
2025-11-07	2.2500	2.6500	2.2500	2.4700	-3.137%	30	1,315	+8.097%
2025-11-06	2.8100	2.8100	2.5200	2.5500	-12.069%	21	1,313	+4.706%
2025-11-05	2.8500	2.9000	2.7000	2.9000	-2.027%	343	1,311	-7.931%
2025-11-04	3.2000	3.2000	2.9200	2.9600	-14.203%	19	1,048	-9.797%
2025-11-03	4.0000	4.0000	3.4500	3.4500	-13.750%	2	1,039	-22.609%
2025-10-31	4.1000	4.1000	4.0000	4.0000	-1.235%	57	1,039	-33.250%
2025-10-30	3.9500	4.4200	3.8000	4.0500	-19.000%	352	1,035	-34.074%
2025-10-29	5.1200	5.1200	4.9800	5.0000	+2.041%	4	727	-46.600%
2025-10-28	4.5000	5.1400	4.5000	4.9000	+3.158%	68	725	-45.510%
2025-10-27	4.5000	4.7500	4.5000	4.7500	+7.955%	26	721	-43.789%
2025-10-24	4.3000	4.5000	4.3000	4.4000	+6.024%	8	721	-39.318%
2025-10-23	4.1500	4.1500	4.1500	4.1500	-4.598%	1	725	-35.663%
2025-10-22	4.4100	4.5200	4.3000	4.3500	-5.435%	47	724	-38.621%
2025-10-21	5.6500	5.6500	4.3500	4.6000	-28.013%	60	691	-41.957%
2025-10-20	6.2700	6.8500	5.8000	6.3900	+46.897%	108	655	-58.216%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-5.435%	1	570	-38.621%
2025-10-16	4.9000	4.9000	4.6000	4.6000	-2.128%	8	571	-41.957%
2025-10-15	4.7700	4.8500	4.6700	4.7000	+5.618%	28	569	-43.191%
2025-10-14	4.4500	4.4500	4.4500	4.4500	-6.316%	1	567	-40.000%
2025-10-13	4.6500	4.7900	4.5500	4.7500	+6.742%	27	566	-43.789%
2025-10-10	5.0500	5.0500	4.4500	4.4500	-11.000%	7	561	-40.000%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+1.215%	7	560	-46.600%
2025-10-08	4.4000	4.9500	4.4000	4.9400	+21.376%	118	558	-45.951%
2025-10-07	4.0200	4.2600	4.0000	4.0700	+2.261%	151	452	-34.398%
2025-10-06	4.0000	4.0000	3.9800	3.9800	-0.748%	2	333	-32.915%
2025-10-03	4.0100	4.0100	4.0100	4.0100	+1.263%	10	333	-33.416%
2025-10-02	3.9600	3.9600	3.9600	3.9600	+5.600%	10	333	-32.576%
2025-10-01	3.6700	3.7500	3.6700	3.7500	0.000%	10	343	-28.800%
2025-09-30	4.0100	4.0100	3.7500	3.7500	-7.862%	110	338	-28.800%
2025-09-29	4.0500	4.0700	4.0500	4.0700	+8.533%	12	228	-34.398%
2025-09-26	3.5500	3.7500	3.5500	3.7500	+7.450%	2	227	-28.800%
2025-09-25	3.4200	3.5900	3.4200	3.4900	+7.385%	15	225	-23.496%
2025-09-24	3.2800	3.2900	3.2500	3.2500	+2.201%	11	222	-17.846%
2025-09-23	3.3500	3.3500	3.1800	3.1800	+1.597%	3	216	-16.038%
2025-09-22	3.2600	3.2600	3.1000	3.1300	-5.723%	6	215	-14.696%
2025-09-19	3.3200	3.3200	3.3200	3.3200	+7.097%	1	210	-19.578%
2025-09-18	3.1500	3.1500	3.1000	3.1000	+0.649%	7	209	-13.871%
2025-09-17	3.3000	3.3000	3.0800	3.0800	-10.725%	15	203	-13.312%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+1.173%	1	201	-22.609%
2025-09-15	3.5000	3.5000	3.4100	3.4100	0.000%	200	200	-21.701%