Dark

CLF20280121C17
CLF Jan 21 2028 17.00 Call (CLF280121C00017000)
option OPRA

EOD

Aug 3, 2026

2.23-10.800%(-0.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.4200	2.8000	2.2200	2.2300	-10.800%	9	579	0.000%
2026-07-31	2.8800	2.8800	2.5000	2.5000	-19.614%	28	585	-10.800%
2026-07-30	3.1100	3.1100	3.1100	3.1100	+16.479%	78	595	-28.296%
2026-07-29	2.6700	2.6700	2.6700	2.6700	+0.376%	4	595	-16.479%
2026-07-27	2.6600	2.6600	2.6600	2.6600	-10.135%	10	595	-16.165%
2026-07-24	2.5700	2.9600	2.2700	2.9600	+27.039%	13	585	-24.662%
2026-07-23	2.2500	2.3300	2.2500	2.3300	+50.323%	6	579	-4.292%
2026-07-22	1.6400	1.6400	1.5500	1.5500	+1.307%	4	579	+43.871%
2026-07-21	1.4200	1.5300	1.4200	1.5300	+8.511%	2	577	+45.752%
2026-07-20	1.5000	1.5000	1.4100	1.4100	-19.886%	8	575	+58.156%
2026-07-17	1.7600	1.7600	1.7600	1.7600	+3.529%	1	569	+26.705%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-9.091%	4	568	+31.176%
2026-07-15	1.8700	1.8700	1.8700	1.8700	+3.315%	1	568	+19.251%
2026-07-13	1.8300	1.8300	1.8100	1.8100	+8.383%	3	568	+23.204%
2026-07-07	1.6700	1.6700	1.6700	1.6700	-7.735%	1	569	+33.533%
2026-07-06	1.8100	1.8100	1.8100	1.8100	-4.737%	15	569	+23.204%
2026-07-02	1.7300	1.9000	1.7300	1.9000	+11.765%	26	533	+17.368%
2026-06-30	1.6000	1.7000	1.6000	1.7000	0.000%	15	533	+31.176%
2026-06-29	1.8900	1.8900	1.7000	1.7000	-9.091%	16	533	+31.176%
2026-06-26	2.0700	2.0800	1.8700	1.8700	-19.397%	7	543	+19.251%
2026-06-25	2.2000	2.3200	2.2000	2.3200	-27.500%	20	542	-3.879%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-13.978%	21	543	-30.313%
2026-06-16	3.7200	3.7200	3.7200	3.7200	+1.918%	1	543	-40.054%
2026-06-11	3.6500	3.6500	3.6500	3.6500	+14.063%	1	542	-38.904%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-9.859%	1	542	-30.313%
2026-06-08	3.8900	3.8900	3.5500	3.5500	-21.634%	27	543	-37.183%
2026-06-03	4.5300	4.5300	4.5300	4.5300	+4.138%	1	561	-50.773%
2026-06-02	3.9000	4.3500	3.8000	4.3500	+8.750%	25	560	-48.736%
2026-06-01	3.9900	4.0000	3.9900	4.0000	+13.636%	7	562	-44.250%
2026-05-29	3.9500	4.0000	3.5200	3.5200	-9.744%	38	558	-36.648%
2026-05-28	3.5000	3.9000	3.5000	3.9000	+9.551%	41	531	-42.821%
2026-05-27	3.3500	3.6800	3.3500	3.5600	+22.759%	39	507	-37.360%
2026-05-26	2.6000	3.0000	2.5600	2.9000	+21.339%	40	483	-23.103%
2026-05-22	2.3500	2.3900	2.3500	2.3900	+9.633%	2	479	-6.695%
2026-05-18	2.1800	2.1800	2.1800	2.1800	+11.224%	6	479	+2.294%
2026-05-15	1.9600	1.9600	1.9600	1.9600	-12.889%	1	485	+13.776%
2026-05-08	2.2500	2.2500	2.2500	2.2500	+9.756%	5	485	-0.889%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+0.985%	1	480	+8.780%
2026-05-04	2.0500	2.0500	2.0300	2.0300	-3.333%	3	481	+9.852%
2026-05-01	2.2000	2.2000	2.1000	2.1000	0.000%	11	470	+6.190%
2026-04-30	2.1000	2.1000	2.1000	2.1000	+20.000%	2	470	+6.190%
2026-04-24	1.5900	1.7500	1.5900	1.7500	+11.465%	3	468	+27.429%
2026-04-23	1.5000	1.6000	1.5000	1.5700	-13.736%	180	468	+42.038%
2026-04-16	1.8200	1.8200	1.8200	1.8200	+10.303%	1	368	+22.527%
2026-04-15	1.6500	1.6500	1.6500	1.6500	-4.070%	1	368	+35.152%
2026-04-13	1.7200	1.7200	1.7200	1.7200	+18.621%	5	369	+29.651%
2026-04-07	1.4500	1.4500	1.4500	1.4500	+3.571%	2	369	+53.793%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-6.667%	4	369	+59.286%
2026-04-01	1.5000	1.5000	1.5000	1.5000	+7.143%	1	368	+48.667%
2026-03-30	1.5000	1.5000	1.3700	1.4000	-3.448%	5	367	+59.286%
2026-03-25	1.4500	1.4500	1.4500	1.4500	+7.407%	8	363	+53.793%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+3.846%	1	363	+65.185%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+4.000%	1	363	+71.538%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-10.714%	1	363	+78.400%
2026-03-19	1.3500	1.4000	1.3500	1.4000	+4.478%	12	364	+59.286%
2026-03-17	1.3400	1.3400	1.3400	1.3400	-4.965%	20	356	+66.418%
2026-03-16	1.4100	1.4100	1.4100	1.4100	+2.174%	25	356	+58.156%
2026-03-13	1.4100	1.4100	1.3800	1.3800	-9.804%	12	366	+61.594%
2026-03-12	1.5600	1.5600	1.5300	1.5300	-8.929%	2	370	+45.752%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-13.846%	1	369	+32.738%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+14.035%	1	369	+14.359%
2026-03-09	1.5600	1.7100	1.5600	1.7100	-7.568%	62	369	+30.409%
2026-03-06	1.9500	1.9500	1.8500	1.8500	-26.000%	25	342	+20.541%
2026-03-04	2.3200	2.5000	2.3200	2.5000	-3.475%	3	343	-10.800%
2026-03-02	2.5900	2.5900	2.5900	2.5900	+14.097%	3	345	-13.900%
2026-02-27	2.3200	2.3300	2.1800	2.2700	-9.200%	10	345	-1.762%
2026-02-26	2.4500	2.5000	2.4200	2.5000	+4.603%	3	337	-10.800%
2026-02-25	2.2500	2.3900	2.2500	2.3900	0.000%	2	335	-6.695%
2026-02-23	2.3500	2.3900	2.2900	2.3900	+1.702%	20	335	-6.695%
2026-02-20	2.1900	2.3500	2.1900	2.3500	+10.849%	6	316	-5.106%
2026-02-19	2.1700	2.1700	2.1000	2.1200	-7.826%	11	316	+5.189%
2026-02-18	2.3500	2.3500	2.3000	2.3000	+1.322%	4	312	-3.043%
2026-02-17	2.0000	2.2700	2.0000	2.2700	-7.724%	25	312	-1.762%
2026-02-13	2.1500	2.5100	2.0600	2.4600	+4.237%	66	307	-9.350%
2026-02-12	2.5000	2.5000	2.3600	2.3600	-21.854%	16	307	-5.508%
2026-02-11	3.0200	3.0200	3.0200	3.0200	+2.027%	10	296	-26.159%
2026-02-09	2.9700	3.0500	2.5000	2.9600	-32.265%	10	286	-24.662%
2026-02-06	4.3700	4.3700	4.3700	4.3700	+11.480%	1	281	-48.970%
2026-02-05	4.1000	4.1000	3.9200	3.9200	-12.500%	94	280	-43.112%
2026-02-04	4.6000	4.6000	4.4800	4.4800	-3.030%	19	284	-50.223%
2026-02-03	4.6200	4.6200	4.6200	4.6200	+12.683%	1	275	-51.732%
2026-01-29	4.6000	4.6000	4.1000	4.1000	-14.583%	16	274	-45.610%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+3.672%	2	274	-53.542%
2026-01-22	4.6300	4.6300	4.6300	4.6300	+6.928%	1	274	-51.836%
2026-01-21	4.0700	4.3300	4.0700	4.3300	-0.230%	11	274	-48.499%
2026-01-15	4.3000	4.3400	4.3000	4.3400	+24.000%	5	263	-48.618%
2026-01-09	3.3700	3.5000	3.3700	3.5000	+18.243%	4	258	-36.286%
2026-01-07	2.9600	2.9600	2.9600	2.9600	-26.000%	1	256	-24.662%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+2.564%	5	257	-44.250%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+6.849%	2	252	-42.821%
2025-12-19	3.5100	3.6500	3.5100	3.6500	+3.693%	28	252	-38.904%
2025-12-18	3.5200	3.5200	3.5200	3.5200	+0.571%	2	247	-36.648%
2025-12-17	3.5000	3.5000	3.5000	3.5000	+7.692%	1	245	-36.286%
2025-12-10	3.2500	3.2500	3.2500	3.2500	0.000%	1	244	-31.385%
2025-12-08	3.2000	3.2500	3.2000	3.2500	+12.069%	2	243	-31.385%
2025-12-02	3.4500	3.4500	2.9000	2.9000	+18.367%	4	241	-23.103%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-9.594%	2	239	-8.980%
2025-11-20	2.5200	2.7100	2.5200	2.7100	+4.231%	2	239	-17.712%
2025-11-18	2.6000	2.6000	2.6000	2.6000	-2.256%	1	239	-14.231%
2025-11-17	2.4500	2.6600	2.4500	2.6600	+20.909%	21	238	-16.165%
2025-11-11	2.2500	2.2900	2.2000	2.2000	+30.952%	7	238	+1.364%
2025-11-07	1.6800	1.6800	1.6800	1.6800	-20.755%	1	238	+32.738%
2025-11-06	2.1200	2.1200	2.1200	2.1200	-13.115%	1	237	+5.189%
2025-11-04	2.5200	2.5200	2.4400	2.4400	-28.235%	6	237	-8.607%
2025-10-30	3.4000	3.4000	3.4000	3.4000	-20.930%	2	236	-34.412%
2025-10-29	4.0000	4.3000	4.0000	4.3000	+7.500%	2	234	-48.140%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+4.712%	26	235	-44.250%
2025-10-24	3.8000	3.8200	3.8000	3.8200	+3.243%	41	235	-41.623%
2025-10-23	3.7000	3.7000	3.7000	3.7000	0.000%	1	194	-39.730%
2025-10-22	3.7500	3.8600	3.7000	3.7000	-2.632%	15	194	-39.730%
2025-10-21	5.2900	5.2900	3.8000	3.8000	-32.624%	43	192	-41.316%
2025-10-20	5.5500	6.1000	5.0500	5.6400	+41.709%	144	157	-60.461%
2025-10-16	4.2500	4.2500	3.9800	3.9800	-6.353%	16	38	-43.970%
2025-10-10	4.2500	4.2500	4.2500	4.2500	-1.620%	1	23	-47.529%
2025-10-09	4.2600	4.3200	4.2600	4.3200	+5.366%	7	23	-48.380%
2025-10-08	3.8200	4.1000	3.8200	4.1000	+24.242%	6	19	-45.610%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+17.857%	9	14	-32.424%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+3.321%	3	5	-20.357%
2025-09-22	2.7100	2.7100	2.7100	2.7100	0.000%	2	2	-17.712%