Dark

CLF20280121C25
CLF Jan 21 2028 25.00 Call (CLF280121C00025000)
option OPRA

EOD

Jul 28, 2026

1.68+5.000%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.6800	1.6800	1.6800	1.6800	+5.000%	1	757	0.000%
2026-07-27	1.4600	1.6000	1.4000	1.6000	+3.226%	12	756	+5.000%
2026-07-24	1.8600	1.8600	1.2500	1.5500	+18.321%	56	745	+8.387%
2026-07-23	1.1500	1.3100	1.1200	1.3100	+55.952%	10	720	+28.244%
2026-07-21	0.8100	0.8500	0.8100	0.8400	+12.000%	112	714	+100.000%
2026-07-20	0.8500	0.8500	0.7500	0.7500	-20.213%	18	723	+124.000%
2026-07-16	0.9400	0.9400	0.9400	0.9400	-5.051%	1	741	+78.723%
2026-07-15	0.9900	0.9900	0.9900	0.9900	+3.125%	1	741	+69.697%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+1.053%	30	741	+75.000%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-12.037%	1	741	+76.842%
2026-07-06	1.0500	1.0800	1.0500	1.0800	+3.846%	3	742	+55.556%
2026-07-02	1.0800	1.1500	1.0400	1.0400	+22.353%	19	739	+61.538%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-3.409%	11	739	+97.647%
2026-06-30	0.9000	0.9000	0.8800	0.8800	-2.222%	66	750	+90.909%
2026-06-29	1.0000	1.0000	0.9000	0.9000	-17.431%	40	733	+86.667%
2026-06-26	1.1100	1.1100	1.0900	1.0900	-14.844%	11	733	+54.128%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-0.775%	5	780	+31.250%
2026-06-24	1.4000	1.4000	1.2500	1.2900	-11.034%	59	780	+30.233%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-14.706%	11	783	+15.862%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-12.821%	2	794	-1.176%
2026-06-18	1.9000	1.9500	1.7700	1.9500	-13.333%	3	791	-13.846%
2026-06-16	2.2500	2.2500	2.2500	2.2500	-21.053%	1	791	-25.333%
2026-06-12	2.2000	2.8500	2.2000	2.8500	+23.913%	2	791	-41.053%
2026-06-11	2.3000	2.3000	2.1000	2.3000	+2.222%	34	791	-26.957%
2026-06-10	2.2500	2.2500	2.2500	2.2500	+9.756%	1	787	-25.333%
2026-06-09	2.3000	2.3000	2.0500	2.0500	-18.327%	191	815	-18.049%
2026-06-05	2.5100	2.5100	2.5100	2.5100	-11.930%	5	768	-33.068%
2026-06-04	2.7400	2.9400	2.7400	2.8500	+3.261%	4	763	-41.053%
2026-06-03	2.9100	2.9100	2.5100	2.7600	-11.254%	8	761	-39.130%
2026-06-02	2.5200	3.1100	1.8700	3.1100	+27.984%	217	766	-45.981%
2026-06-01	2.4300	2.4300	2.4300	2.4300	-0.816%	1	657	-30.864%
2026-05-29	2.3600	2.5000	2.3600	2.4500	+6.987%	113	656	-31.429%
2026-05-28	1.9500	2.2900	1.9500	2.2900	+8.531%	190	555	-26.638%
2026-05-27	2.1100	2.1100	2.0000	2.1100	+31.056%	14	644	-20.379%
2026-05-26	1.4000	1.6100	1.4000	1.6100	+24.806%	6	644	+4.348%
2026-05-22	1.2500	1.2900	1.2500	1.2900	+3.200%	3	643	+30.233%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+22.549%	1	643	+34.400%
2026-05-19	1.0100	1.0200	1.0100	1.0200	-18.400%	8	643	+64.706%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-3.846%	5	643	+34.400%
2026-05-13	1.2800	1.3000	1.2800	1.3000	+13.043%	150	659	+29.231%
2026-05-12	1.1400	1.1500	1.1400	1.1500	-10.853%	11	659	+46.087%
2026-05-11	1.2600	1.2900	1.2600	1.2900	+6.612%	36	659	+30.233%
2026-05-08	1.1500	1.2100	1.1500	1.2100	+10.000%	3	623	+38.843%
2026-05-07	1.2500	1.2500	1.1000	1.1000	-15.385%	46	620	+52.727%
2026-05-06	1.2500	1.3500	1.2400	1.3000	+13.043%	182	619	+29.231%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+4.545%	1	582	+46.087%
2026-04-30	1.0800	1.1000	1.0800	1.1000	-4.348%	21	581	+52.727%
2026-04-29	1.1100	1.1500	1.1100	1.1500	+3.604%	21	581	+46.087%
2026-04-28	1.1300	1.1300	1.1100	1.1100	-12.598%	3	580	+51.351%
2026-04-27	1.3200	1.3200	1.2100	1.2700	+35.106%	20	582	+32.283%
2026-04-24	0.7100	0.9600	0.7100	0.9400	+27.027%	8	568	+78.723%
2026-04-23	0.7500	0.7500	0.7400	0.7400	-2.632%	20	562	+127.027%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+1.333%	1	546	+121.053%
2026-04-21	0.8000	0.8000	0.7500	0.7500	-10.714%	50	587	+124.000%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-12.500%	2	587	+100.000%
2026-04-17	0.9600	0.9600	0.9600	0.9600	-8.571%	1	587	+75.000%
2026-04-16	1.0200	1.0500	1.0200	1.0500	+10.526%	51	587	+60.000%
2026-04-15	0.8900	0.9500	0.8900	0.9500	+11.765%	6	636	+76.842%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-5.556%	2	640	+97.647%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-3.226%	1	638	+86.667%
2026-04-08	0.9300	0.9300	0.9300	0.9300	+29.167%	101	639	+80.645%
2026-04-06	0.7800	0.7800	0.7200	0.7200	+5.882%	9	538	+133.333%
2026-04-02	0.6800	0.6800	0.6800	0.6800	-5.556%	1	538	+147.059%
2026-04-01	0.7200	0.7200	0.7200	0.7200	+2.857%	1	538	+133.333%
2026-03-30	0.7200	0.7200	0.7000	0.7000	-6.667%	5	538	+140.000%
2026-03-27	0.7500	0.7500	0.7500	0.7500	+1.351%	2	542	+124.000%
2026-03-26	0.7700	0.7700	0.7400	0.7400	-2.632%	4	542	+127.027%
2026-03-25	0.7600	0.7600	0.7600	0.7600	-2.564%	2	542	+121.053%
2026-03-24	0.7800	0.7800	0.7800	0.7800	+14.706%	10	542	+115.385%
2026-03-23	0.7200	0.7300	0.6800	0.6800	0.000%	4	542	+147.059%
2026-03-20	0.7100	0.7100	0.6700	0.6800	-2.857%	8	541	+147.059%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+6.061%	16	539	+140.000%
2026-03-18	0.7400	0.7500	0.6600	0.6600	-1.493%	33	539	+154.545%
2026-03-17	0.7500	0.7500	0.6700	0.6700	-10.667%	3	562	+150.746%
2026-03-16	0.7400	0.7500	0.7400	0.7500	+7.143%	33	562	+124.000%
2026-03-13	0.7700	0.7700	0.7000	0.7000	-14.634%	92	569	+140.000%
2026-03-12	0.8600	0.8600	0.8200	0.8200	-6.818%	6	490	+104.878%
2026-03-11	0.9500	0.9500	0.8800	0.8800	-6.383%	7	494	+90.909%
2026-03-10	0.9400	0.9400	0.9400	0.9400	+10.588%	1	499	+78.723%
2026-03-09	0.8800	0.8800	0.8500	0.8500	-16.667%	5	498	+97.647%
2026-03-06	1.0900	1.1100	0.9900	1.0200	-25.547%	27	498	+64.706%
2026-03-03	1.3700	1.3700	1.3700	1.3700	-6.164%	28	503	+22.628%
2026-03-02	1.4600	1.4600	1.4600	1.4600	+14.063%	1	475	+15.068%
2026-02-24	1.2800	1.2800	1.2800	1.2800	0.000%	10	475	+31.250%
2026-02-23	1.2900	1.2900	1.2300	1.2800	-0.775%	32	465	+31.250%
2026-02-20	1.0500	1.2900	1.0500	1.2900	+10.256%	41	433	+30.233%
2026-02-19	1.1700	1.1700	1.1700	1.1700	-6.400%	1	392	+43.590%
2026-02-18	1.1000	1.2500	1.1000	1.2500	+1.626%	31	392	+34.400%
2026-02-17	1.2000	1.2300	1.2000	1.2300	-9.559%	3	362	+36.585%
2026-02-13	1.1700	1.3600	1.1700	1.3600	-0.730%	8	362	+23.529%
2026-02-12	1.3600	1.4200	1.3500	1.3700	-15.432%	67	362	+22.628%
2026-02-11	1.6200	1.6200	1.6200	1.6200	-4.706%	5	424	+3.704%
2026-02-10	1.7000	1.7000	1.7000	1.7000	0.000%	6	419	-1.176%
2026-02-09	1.0900	1.8200	1.0900	1.7000	-22.727%	17	425	-1.176%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-10.204%	5	425	-23.636%
2026-02-04	2.6500	2.6500	2.3500	2.4500	+2.083%	5	420	-31.429%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+16.505%	1	423	-30.000%
2026-02-02	2.0600	2.0600	2.0600	2.0600	-6.364%	9	423	-18.447%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-16.981%	3	432	-23.636%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+3.516%	1	432	-36.604%
2026-01-22	2.5900	2.5900	2.5600	2.5600	+1.992%	25	431	-34.375%
2026-01-21	2.4000	2.5100	2.4000	2.5100	+9.130%	7	406	-33.068%
2026-01-16	2.3100	2.3100	2.3000	2.3000	-7.631%	3	398	-26.957%
2026-01-15	2.5700	2.5700	2.4700	2.4900	+8.261%	81	398	-32.530%
2026-01-14	2.0500	2.3000	2.0000	2.3000	+19.792%	22	396	-26.957%
2026-01-13	1.7500	1.9500	1.7500	1.9200	-2.041%	10	374	-12.500%
2026-01-09	1.9600	1.9600	1.9600	1.9600	+27.273%	10	367	-14.286%
2026-01-07	1.5300	1.5900	1.5100	1.5400	-16.757%	15	357	+9.091%
2026-01-05	1.8500	1.8500	1.8500	1.8500	-5.128%	44	368	-9.189%
2025-12-31	1.7000	2.0000	1.7000	1.9500	-11.364%	7	413	-13.846%
2025-12-22	2.1000	2.2000	2.1000	2.2000	+10.000%	15	413	-23.636%
2025-12-18	2.0000	2.0000	2.0000	2.0000	+5.263%	50	403	-16.000%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-7.317%	10	453	-11.579%
2025-12-16	2.0500	2.0500	2.0500	2.0500	+2.500%	1	463	-18.049%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-4.762%	15	462	-16.000%
2025-12-11	2.0500	2.1500	2.0500	2.1000	+7.692%	14	447	-20.000%
2025-12-10	1.9500	1.9500	1.9500	1.9500	+4.278%	1	434	-13.846%
2025-12-09	1.8700	1.8700	1.8700	1.8700	+2.186%	5	433	-10.160%
2025-12-04	1.8300	1.8300	1.8300	1.8300	-10.732%	3	438	-8.197%
2025-12-03	1.9500	2.0500	1.9500	2.0500	+1.990%	45	438	-18.049%
2025-12-02	2.0100	2.0100	2.0100	2.0100	+0.500%	4	463	-16.418%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+11.732%	21	459	-16.000%
2025-11-26	1.8500	1.8600	1.7900	1.7900	-9.137%	15	452	-6.145%
2025-11-25	1.7600	1.9700	1.7600	1.9700	+52.713%	2	452	-14.721%
2025-11-18	1.3400	1.3400	1.2900	1.2900	-15.686%	2	453	+30.233%
2025-11-17	1.4700	1.5300	1.4500	1.5300	+22.400%	10	453	+9.804%
2025-11-13	1.3000	1.4000	1.2500	1.2500	-10.714%	16	446	+34.400%
2025-11-12	1.2500	1.5800	1.2400	1.4000	+18.644%	12	440	+20.000%
2025-11-11	1.2000	1.2600	1.1800	1.1800	-4.839%	71	444	+42.373%
2025-11-10	1.7100	1.7100	1.2000	1.2400	-3.125%	70	400	+35.484%
2025-11-07	1.2200	1.2800	1.2200	1.2800	+12.281%	12	436	+31.250%
2025-11-06	1.2500	1.3300	1.1400	1.1400	-25.974%	75	443	+47.368%
2025-11-05	1.3000	1.5400	1.2600	1.5400	+18.462%	13	379	+9.091%
2025-11-04	1.5600	1.5600	1.3000	1.3000	-22.619%	8	376	+29.231%
2025-11-03	1.7800	1.8700	1.6600	1.6800	-13.846%	12	369	0.000%
2025-10-31	1.9500	1.9500	1.9500	1.9500	0.000%	1	369	-13.846%
2025-10-30	1.8800	1.9500	1.8800	1.9500	-25.000%	6	368	-13.846%
2025-10-29	2.6000	2.6000	2.6000	2.6000	-0.383%	5	370	-35.385%
2025-10-28	2.4600	2.6100	2.2900	2.6100	+13.478%	13	374	-35.632%
2025-10-27	3.0000	3.0000	2.3000	2.3000	-8.000%	10	365	-26.957%
2025-10-24	2.1900	2.5000	2.1900	2.5000	+11.111%	22	365	-32.800%
2025-10-23	2.0000	2.2500	2.0000	2.2500	+2.273%	8	368	-25.333%
2025-10-22	2.3000	2.3000	2.1000	2.2000	-3.509%	13	368	-23.636%
2025-10-21	3.0000	3.0000	2.2500	2.2800	-35.775%	38	363	-26.316%
2025-10-20	3.3000	3.7400	3.0000	3.5500	+68.246%	154	364	-52.676%
2025-10-17	2.1100	2.1100	2.1100	2.1100	-8.261%	1	229	-20.379%
2025-10-16	2.5000	2.5000	2.3000	2.3000	-5.738%	4	229	-26.957%
2025-10-15	2.4700	2.4700	2.4400	2.4400	+1.667%	2	229	-31.148%
2025-10-14	2.2300	2.4500	2.2300	2.4000	-1.235%	12	228	-30.000%
2025-10-10	2.4300	2.4300	2.4300	2.4300	-4.706%	1	217	-30.864%
2025-10-09	2.3400	2.5500	2.3400	2.5500	+8.051%	120	0	-34.118%
2025-10-08	2.3500	2.5200	2.3500	2.3600	0.000%	107	0	-28.814%