Dark

CLF20280121C20
CLF Jan 21 2028 20.00 Call (CLF280121C00020000)
option OPRA

EOD

Aug 3, 2026

1.74-3.333%(-0.06)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8500	2.2000	1.6500	1.7400	-3.333%	116	6,564	0.000%
2026-07-31	2.0700	2.0700	1.8000	1.8000	-10.000%	55	6,558	-3.333%
2026-07-30	2.6000	2.6000	1.9800	2.0000	+12.360%	80	6,608	-13.000%
2026-07-29	1.9400	1.9400	1.7600	1.7800	-19.457%	61	6,609	-2.247%
2026-07-28	2.2500	2.3400	2.2100	2.2100	+0.455%	417	6,562	-21.267%
2026-07-27	2.2100	2.2100	2.0400	2.2000	+1.382%	7	6,279	-20.909%
2026-07-24	2.0000	2.2000	1.7900	2.1700	+21.229%	129	6,282	-19.816%
2026-07-23	1.6600	1.9100	1.6600	1.7900	+42.063%	159	6,289	-2.793%
2026-07-22	1.2700	1.2700	1.2600	1.2600	+2.439%	52	6,293	+38.095%
2026-07-21	1.2400	1.3000	1.2000	1.2300	+13.889%	146	6,243	+41.463%
2026-07-20	1.3300	1.3300	1.0800	1.0800	-12.195%	72	6,241	+61.111%
2026-07-17	1.2000	1.2300	1.2000	1.2300	-2.381%	21	6,171	+41.463%
2026-07-16	1.2600	1.2600	1.2600	1.2600	-13.699%	1	6,151	+38.095%
2026-07-15	1.3300	1.4600	1.3300	1.4600	+4.286%	6	6,152	+19.178%
2026-07-14	1.5000	1.5000	1.4000	1.4000	+2.190%	298	6,148	+24.286%
2026-07-13	1.3700	1.3700	1.3700	1.3700	+6.202%	6	6,133	+27.007%
2026-07-10	1.2500	1.2900	1.2500	1.2900	-3.008%	45	6,127	+34.884%
2026-07-09	1.2400	1.3500	1.2400	1.3300	+0.758%	120	6,108	+30.827%
2026-07-08	1.3100	1.3200	1.2500	1.3200	-2.941%	17	6,005	+31.818%
2026-07-07	1.3600	1.3900	1.2100	1.3600	-8.108%	7	6,006	+27.941%
2026-07-06	1.4800	1.4800	1.4800	1.4800	-1.987%	4	6,006	+17.568%
2026-07-02	1.4400	1.6100	1.4000	1.5100	+16.154%	99	5,967	+15.232%
2026-07-01	1.3000	1.4500	1.2900	1.3000	-2.256%	97	5,967	+33.846%
2026-06-30	1.3000	1.3300	1.3000	1.3300	0.000%	2	5,884	+30.827%
2026-06-29	1.5000	1.5000	1.3000	1.3300	-10.738%	106	5,883	+30.827%
2026-06-26	1.8000	1.8000	1.4900	1.4900	-14.857%	46	5,817	+16.779%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-2.235%	5	5,784	-0.571%
2026-06-24	1.8000	1.8200	1.7100	1.7900	-6.771%	24	5,784	-2.793%
2026-06-23	2.0000	2.1700	1.9200	1.9200	-16.522%	33	5,783	-9.375%
2026-06-22	2.6100	2.6100	2.3000	2.3000	-8.000%	22	5,779	-24.348%
2026-06-18	2.6000	2.6000	2.4900	2.5000	-13.793%	83	5,835	-30.400%
2026-06-17	2.9500	3.4500	2.8500	2.9000	-6.452%	76	5,835	-40.000%
2026-06-16	3.2000	3.2400	2.9700	3.1000	-6.061%	808	5,788	-43.871%
2026-06-15	3.1700	3.3000	3.1700	3.3000	0.000%	21	5,832	-47.273%
2026-06-12	3.2000	3.6000	3.2000	3.3000	+13.793%	26	5,832	-47.273%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+5.072%	1	5,812	-40.000%
2026-06-10	2.9000	2.9300	2.7600	2.7600	-7.692%	27	5,813	-36.957%
2026-06-09	3.0900	3.1600	2.9900	2.9900	+4.912%	48	5,820	-41.806%
2026-06-08	3.3000	3.3000	2.8500	2.8500	-13.374%	63	5,784	-38.947%
2026-06-05	3.4000	3.6000	3.2700	3.2900	-15.641%	149	5,738	-47.112%
2026-06-04	3.7000	3.9800	3.5000	3.9000	+6.849%	127	5,796	-55.385%
2026-06-03	4.0000	4.3000	3.6500	3.6500	-3.947%	379	5,797	-52.329%
2026-06-02	3.3000	4.1700	3.2300	3.8000	+15.152%	79	5,797	-54.211%
2026-06-01	2.8800	3.3000	2.7500	3.3000	0.000%	231	5,784	-47.273%
2026-05-29	3.1000	3.5000	3.1000	3.3000	+5.769%	142	5,628	-47.273%
2026-05-28	3.0000	3.1500	2.7500	3.1200	+7.958%	51	5,584	-44.231%
2026-05-27	2.3600	3.1500	2.3500	2.8900	+25.108%	67	5,586	-39.792%
2026-05-26	2.0200	2.3100	2.0200	2.3100	+22.872%	432	5,546	-24.675%
2026-05-22	1.7700	1.8900	1.7700	1.8800	+7.429%	316	4,936	-7.447%
2026-05-21	1.5000	1.7500	1.5000	1.7500	+16.667%	25	4,961	-0.571%
2026-05-20	1.5100	1.5100	1.5000	1.5000	0.000%	15	4,961	+16.000%
2026-05-19	1.5000	1.5000	1.5000	1.5000	0.000%	2	4,974	+16.000%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,974	+16.000%
2026-05-15	1.5900	1.5900	1.5400	1.5500	-13.889%	10	4,974	+12.258%
2026-05-14	1.8000	1.8000	1.8000	1.8000	-3.226%	20	4,966	-3.333%
2026-05-13	1.7100	1.8900	1.7100	1.8600	+5.682%	123	4,828	-6.452%
2026-05-12	1.7600	1.7600	1.7600	1.7600	-8.333%	2	4,828	-1.136%
2026-05-11	1.8100	1.9200	1.8100	1.9200	+6.667%	46	4,828	-9.375%
2026-05-08	1.7500	1.8000	1.7500	1.8000	-1.099%	77	4,861	-3.333%
2026-05-07	1.8200	1.8200	1.8200	1.8200	-9.000%	1	4,789	-4.396%
2026-05-06	1.8200	2.0000	1.8100	2.0000	+19.760%	253	4,789	-13.000%
2026-05-05	1.6500	1.7200	1.5700	1.6700	+6.369%	61	4,689	+4.192%
2026-05-04	1.5800	1.7400	1.5000	1.5700	-10.286%	173	4,635	+10.828%
2026-05-01	1.7500	1.7500	1.5900	1.7500	+10.759%	155	4,357	-0.571%
2026-04-30	1.6700	1.6700	1.5800	1.5800	-7.059%	8	4,357	+10.127%
2026-04-29	1.7000	1.7000	1.6000	1.7000	+3.030%	109	4,349	+2.353%
2026-04-28	1.7500	1.7500	1.5500	1.6500	-6.780%	21	4,240	+5.455%
2026-04-27	1.6900	1.8400	1.6900	1.7700	+25.532%	267	4,222	-1.695%
2026-04-24	1.2100	1.4200	1.2100	1.4100	+8.462%	5	3,965	+23.404%
2026-04-23	1.3100	1.3100	1.3000	1.3000	+17.117%	6	3,963	+33.846%
2026-04-22	1.1800	1.2000	1.1100	1.1100	-7.500%	71	3,958	+56.757%
2026-04-21	1.3000	1.3000	1.2000	1.2000	+0.840%	10	3,887	+45.000%
2026-04-20	1.3300	1.3300	1.1900	1.1900	-16.197%	15	3,887	+46.218%
2026-04-17	1.3600	1.4500	1.3600	1.4200	+5.185%	13	3,876	+22.535%
2026-04-16	1.4200	1.4200	1.3500	1.3500	+3.846%	8	3,871	+28.889%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-2.256%	1	3,871	+33.846%
2026-04-14	1.3500	1.3500	1.3000	1.3300	+3.906%	44	3,870	+30.827%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+6.667%	3	3,896	+35.938%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-7.692%	5	3,899	+45.000%
2026-04-09	1.3000	1.3000	1.2500	1.3000	-0.763%	22	3,899	+33.846%
2026-04-08	1.2500	1.3100	1.2500	1.3100	+13.913%	17	3,897	+32.824%
2026-04-07	1.2000	1.2000	1.1500	1.1500	+3.604%	17	3,894	+51.304%
2026-04-02	1.1100	1.1100	1.1100	1.1100	+7.767%	98	3,885	+56.757%
2026-04-01	1.1500	1.1500	1.0300	1.0300	-2.830%	13	3,885	+68.932%
2026-03-31	1.1400	1.2000	1.0600	1.0600	-2.752%	72	3,885	+64.151%
2026-03-27	1.1000	1.1000	1.0900	1.0900	-1.802%	6	3,867	+59.633%
2026-03-26	1.0400	1.1400	1.0400	1.1100	-6.723%	8	3,872	+56.757%
2026-03-25	1.0300	1.1900	1.0300	1.1900	+5.310%	72	3,872	+46.218%
2026-03-24	1.1000	1.1300	1.1000	1.1300	+8.654%	19	3,884	+53.982%
2026-03-23	1.0500	1.0500	1.0400	1.0400	+4.000%	18	3,901	+67.308%
2026-03-20	0.9900	1.0000	0.9900	1.0000	-3.846%	19	3,897	+74.000%
2026-03-19	0.9700	1.0500	0.9000	1.0400	+5.051%	56	3,885	+67.308%
2026-03-18	1.0500	1.0500	0.9900	0.9900	+1.020%	204	3,871	+75.758%
2026-03-17	1.0500	1.0500	0.9700	0.9800	-10.092%	54	3,715	+77.551%
2026-03-16	1.1100	1.1500	1.0300	1.0900	-1.802%	31	3,671	+59.633%
2026-03-13	1.3500	1.3500	1.0000	1.1100	-5.932%	297	3,646	+56.757%
2026-03-12	1.2500	1.2500	1.1800	1.1800	-9.231%	16	3,537	+47.458%
2026-03-11	1.3900	1.3900	1.3000	1.3000	-10.345%	26	3,552	+33.846%
2026-03-10	1.4300	1.4500	1.4300	1.4500	+2.837%	2	3,530	+20.000%
2026-03-09	1.3600	1.4100	1.1900	1.4100	-2.759%	132	3,528	+23.404%
2026-03-06	1.5500	1.5500	1.4500	1.4500	-17.143%	57	3,583	+20.000%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-12.500%	3	3,561	-0.571%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+5.820%	2	3,561	-13.000%
2026-03-03	1.9600	1.9600	1.8900	1.8900	-8.252%	345	3,561	-7.937%
2026-03-02	2.0600	2.0600	2.0600	2.0600	+8.421%	2	3,244	-15.534%
2026-02-26	1.8200	2.0100	1.8200	1.9000	-4.523%	206	3,243	-8.421%
2026-02-25	1.8500	2.0300	1.8100	1.9900	+10.556%	373	3,210	-12.563%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-3.226%	16	3,210	-3.333%
2026-02-23	1.8600	1.8600	1.8600	1.8600	+3.333%	2	3,209	-6.452%
2026-02-20	1.7200	1.8000	1.7200	1.8000	+6.509%	4	3,209	-3.333%
2026-02-19	1.6000	1.6900	1.6000	1.6900	+4.321%	25	3,208	+2.959%
2026-02-17	1.6900	1.7200	1.6200	1.6200	-14.286%	23	3,204	+7.407%
2026-02-13	1.7000	1.9000	1.7000	1.8900	-10.000%	31	3,201	-7.937%
2026-02-12	2.0200	2.1800	1.9100	2.1000	-10.256%	33	3,201	-17.143%
2026-02-11	2.3700	2.4100	2.3400	2.3400	-8.235%	1,550	3,182	-25.641%
2026-02-10	2.5500	2.5500	2.1200	2.5500	0.000%	87	1,652	-31.765%
2026-02-09	2.6800	3.0300	1.9000	2.5500	-28.169%	399	1,731	-31.765%
2026-02-06	3.4000	3.5500	3.3000	3.5500	+12.698%	72	1,624	-50.986%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-8.163%	4	1,623	-44.762%
2026-02-04	3.7100	3.7100	3.4300	3.4300	-0.580%	5	1,623	-49.271%
2026-02-03	3.7500	3.7500	3.4500	3.4500	+16.162%	32	1,622	-49.565%
2026-02-02	2.9700	2.9700	2.9700	2.9700	-7.188%	9	1,590	-41.414%
2026-01-30	3.4000	3.4000	3.2000	3.2000	-6.977%	11	1,600	-45.625%
2026-01-29	3.4400	3.4400	3.4400	3.4400	+4.559%	1	1,601	-49.419%
2026-01-28	3.6700	3.6700	3.2900	3.2900	+0.305%	70	1,600	-47.112%
2026-01-27	3.2800	3.2800	3.2800	3.2800	-7.606%	1	1,585	-46.951%
2026-01-26	3.9000	3.9000	3.5500	3.5500	-6.579%	3	1,585	-50.986%
2026-01-23	3.5500	3.9200	3.5000	3.8000	+10.145%	35	1,587	-54.211%
2026-01-22	3.8000	3.8000	3.4500	3.4500	-1.429%	12	1,587	-49.565%
2026-01-21	3.4300	3.6000	3.4300	3.5000	+12.903%	54	1,587	-50.286%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,582	-43.871%
2026-01-16	3.4000	3.4000	3.2000	3.2000	-5.325%	25	1,597	-45.625%
2026-01-15	3.6000	3.6000	3.3800	3.3800	+4.000%	41	1,597	-48.521%
2026-01-14	3.0000	3.3500	2.9200	3.2500	+25.000%	25	1,622	-46.462%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-5.455%	2	1,606	-33.077%
2026-01-09	2.8000	2.8000	2.7000	2.7500	+16.034%	40	1,608	-36.727%
2026-01-08	2.2600	2.3700	2.2600	2.3700	+7.727%	3	1,589	-26.582%
2026-01-07	2.3600	2.3600	2.2000	2.2000	-21.429%	5	1,592	-20.909%
2026-01-05	2.9000	3.0000	2.8000	2.8000	-1.754%	45	1,590	-37.857%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-8.065%	10	1,590	-38.947%
2025-12-26	3.0900	3.1000	3.0500	3.1000	-3.125%	254	1,600	-43.871%
2025-12-23	3.5000	3.5000	3.2000	3.2000	+3.226%	28	1,808	-45.625%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+10.714%	13	1,780	-43.871%
2025-12-18	2.8800	2.8800	2.8000	2.8000	-5.085%	15	1,780	-37.857%
2025-12-17	2.9500	2.9500	2.9500	2.9500	+7.273%	1	1,775	-41.017%
2025-12-16	2.7500	2.7500	2.7500	2.7500	+2.612%	5	1,775	-36.727%
2025-12-15	2.6800	2.6800	2.6800	2.6800	-5.965%	3	1,775	-35.075%
2025-12-12	2.9100	2.9100	2.8500	2.8500	-5.000%	12	1,776	-38.947%
2025-12-11	2.8500	3.1100	2.8000	3.0000	+9.091%	142	1,777	-42.000%
2025-12-10	2.8000	2.8000	2.7500	2.7500	+4.563%	2	1,709	-36.727%
2025-12-09	2.5500	2.6300	2.5000	2.6300	+2.335%	18	1,707	-33.840%
2025-12-08	2.5500	2.5700	2.5500	2.5700	-1.154%	5	1,712	-32.296%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-7.801%	1	1,715	-33.077%
2025-12-04	2.8000	2.8500	2.7000	2.8200	-6.931%	18	1,714	-38.298%
2025-12-03	2.9800	3.0300	2.9700	3.0300	+4.483%	16	1,715	-42.574%
2025-12-02	3.0000	3.0000	2.9000	2.9000	+3.571%	16	1,714	-40.000%
2025-12-01	2.9800	3.0000	2.6800	2.8000	-5.085%	66	1,713	-37.857%
2025-11-28	2.7500	2.9500	2.7500	2.9500	+15.686%	93	1,712	-41.017%
2025-11-25	2.7000	2.7000	2.5200	2.5500	+72.297%	85	1,622	-31.765%
2025-11-21	1.9500	1.9500	1.4800	1.4800	-29.524%	19	1,622	+17.568%
2025-11-18	2.1900	2.1900	2.1000	2.1000	+2.439%	7	1,618	-17.143%
2025-11-17	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,614	-15.122%
2025-11-14	1.9200	1.9500	1.8700	1.9000	+4.396%	61	1,613	-8.421%
2025-11-13	2.1000	2.1000	1.8100	1.8200	-7.614%	19	1,593	-4.396%
2025-11-12	2.0000	2.0000	1.9000	1.9700	+1.546%	105	1,574	-11.675%
2025-11-11	1.7500	1.9400	1.5800	1.9400	+12.791%	31	1,472	-10.309%
2025-11-10	1.7200	1.7200	1.7200	1.7200	-4.444%	100	1,461	+1.163%
2025-11-07	1.9500	1.9500	1.7000	1.8000	+5.882%	8	1,511	-3.333%
2025-11-06	1.8200	1.8200	1.7000	1.7000	-10.526%	59	1,503	+2.353%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-1.554%	5	1,491	-8.421%
2025-11-04	2.2000	2.3000	1.9300	1.9300	-22.177%	56	1,486	-9.845%
2025-11-03	2.4400	2.4800	2.4400	2.4800	-9.818%	26	1,486	-29.839%
2025-10-31	2.7500	3.2000	2.7500	2.7500	+3.774%	24	1,482	-36.727%
2025-10-30	2.7500	2.7500	2.5300	2.6500	-26.184%	159	1,468	-34.340%
2025-10-28	3.5000	3.5900	3.5000	3.5900	+9.119%	28	1,400	-51.532%
2025-10-27	2.3800	3.3000	2.3800	3.2900	-0.303%	47	1,366	-47.112%
2025-10-24	3.1000	3.3000	3.1000	3.3000	+7.143%	3	1,366	-47.273%
2025-10-23	2.9700	3.1400	2.9000	3.0800	+0.984%	45	1,363	-43.506%
2025-10-22	3.0400	3.3000	3.0000	3.0500	-4.088%	40	1,329	-42.951%
2025-10-21	3.8800	3.8800	3.0000	3.1800	-28.378%	170	1,293	-45.283%
2025-10-20	4.2900	5.0900	4.2000	4.4400	+48.000%	27	1,228	-60.811%
2025-10-17	3.0500	3.0500	3.0000	3.0000	-9.091%	4	1,219	-42.000%
2025-10-16	3.4500	3.4500	3.2300	3.3000	-1.493%	189	1,216	-47.273%
2025-10-15	3.4000	3.4000	3.3500	3.3500	-1.180%	3	1,053	-48.060%
2025-10-14	3.3900	3.3900	3.3900	3.3900	+4.954%	20	1,050	-48.673%
2025-10-13	3.2300	3.2300	3.2300	3.2300	+7.667%	2	1,050	-46.130%
2025-10-10	3.3500	3.3500	3.0000	3.0000	-15.014%	6	1,049	-42.000%
2025-10-09	3.7000	3.7000	3.3500	3.5300	+2.319%	85	1,044	-50.708%
2025-10-08	3.4500	3.5500	3.4000	3.4500	+25.455%	1,000	1,030	-49.565%
2025-10-07	3.6000	3.6000	2.7500	2.7500	+7.843%	8	31	-36.727%
2025-10-06	2.5500	2.5500	2.5500	2.5500	-7.273%	1	31	-31.765%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+10.000%	10	30	-36.727%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+4.167%	1	20	-30.400%
2025-09-30	2.6700	2.6700	2.4000	2.4000	-12.727%	12	19	-27.500%
2025-09-29	2.7500	2.7500	2.7500	2.7500	+14.583%	10	17	-36.727%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+6.667%	1	7	-27.500%
2025-09-25	2.3000	2.3000	2.2500	2.2500	+13.636%	6	7	-22.667%
2025-09-18	1.9800	1.9800	1.9800	1.9800	0.000%	2	2	-12.121%