Dark

CLF20280121C32
CLF Jan 21 2028 32.00 Call (CLF280121C00032000)
option OPRA

EOD

Aug 3, 2026

0.8300-6.742%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8300	0.8300	0.8300	0.8300	-6.742%	1	1,816	0.000%
2026-07-31	0.9900	0.9900	0.8900	0.8900	-6.316%	4	1,816	-6.742%
2026-07-30	0.9400	0.9500	0.9400	0.9500	+9.195%	5	1,816	-12.632%
2026-07-29	0.9300	0.9300	0.8100	0.8700	-6.452%	6	1,812	-4.598%
2026-07-28	1.1000	1.1000	0.9300	0.9300	-10.577%	239	1,814	-10.753%
2026-07-27	0.9500	1.0400	0.9500	1.0400	0.000%	2	1,636	-20.192%
2026-07-24	0.9100	1.0400	0.9100	1.0400	+28.395%	14	1,636	-20.192%
2026-07-23	0.8200	0.8700	0.8100	0.8100	+19.118%	28	1,641	+2.469%
2026-07-22	0.6800	0.6800	0.6800	0.6800	+23.636%	10	1,639	+22.059%
2026-07-21	0.6500	0.6500	0.5500	0.5500	-29.487%	109	1,629	+50.909%
2026-07-15	0.7800	0.7800	0.7800	0.7800	+27.869%	8	1,530	+6.410%
2026-07-08	0.6100	0.6100	0.6100	0.6100	-7.576%	3	1,530	+36.066%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+6.452%	8	1,533	+25.758%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-4.615%	45	1,525	+33.871%
2026-07-01	0.6500	0.6500	0.6500	0.6500	+8.333%	35	1,480	+27.692%
2026-06-30	0.5400	0.6800	0.5400	0.6000	0.000%	149	1,480	+38.333%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,513	+38.333%
2026-06-26	1.0000	1.0000	0.6600	0.6600	-23.256%	23	1,513	+25.758%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-24.561%	10	1,510	-3.488%
2026-06-22	1.0700	1.2100	1.0700	1.1400	-0.870%	39	1,500	-27.193%
2026-06-18	1.1700	1.4000	1.1500	1.1500	-17.857%	5	1,511	-27.826%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-6.667%	15	1,511	-40.714%
2026-06-16	1.5200	1.5500	1.5000	1.5000	-6.832%	32	1,511	-44.667%
2026-06-15	1.7000	1.7000	1.6100	1.6100	-6.936%	11	1,515	-48.447%
2026-06-12	1.8700	1.8700	1.6500	1.7300	0.000%	21	1,514	-52.023%
2026-06-11	1.5500	1.7500	1.5500	1.7300	+11.613%	29	1,508	-52.023%
2026-06-10	1.5000	1.5500	1.5000	1.5500	+6.897%	13	1,484	-46.452%
2026-06-09	1.5100	1.5100	1.4000	1.4500	-3.974%	102	1,484	-42.759%
2026-06-08	1.6200	1.6200	1.4300	1.5100	-11.176%	184	1,464	-45.033%
2026-06-05	1.8800	1.8800	1.6000	1.7000	-15.000%	152	1,455	-51.176%
2026-06-03	2.1000	2.1000	1.9000	2.0000	-13.043%	159	1,470	-58.500%
2026-06-02	1.7500	2.9700	1.0400	2.3000	+41.975%	168	1,452	-63.913%
2026-06-01	1.5100	1.7000	1.5000	1.6200	-6.358%	60	1,442	-48.765%
2026-05-29	1.5000	1.7300	1.0500	1.7300	+2.367%	27	1,402	-52.023%
2026-05-28	1.4000	1.6900	1.2700	1.6900	+23.358%	226	1,405	-50.888%
2026-05-27	1.0200	1.3700	1.0200	1.3700	+37.000%	8	1,233	-39.416%
2026-05-26	1.1000	1.1000	1.0000	1.0000	+17.647%	22	1,229	-17.000%
2026-05-22	0.8000	0.8500	0.8000	0.8500	+11.842%	62	1,215	-2.353%
2026-05-21	0.7600	0.7600	0.7600	0.7600	+26.667%	40	1,255	+9.211%
2026-05-19	0.6200	0.6400	0.6000	0.6000	-10.448%	7	1,255	+38.333%
2026-05-15	0.7200	0.7200	0.6700	0.6700	-21.176%	14	1,253	+23.881%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,239	-2.353%
2026-05-13	0.8200	0.8200	0.8000	0.8000	-20.000%	2	1,263	+3.750%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+16.279%	25	1,263	-17.000%
2026-05-11	0.8600	0.8600	0.8000	0.8600	+22.857%	68	1,263	-3.488%
2026-05-07	0.8000	0.8000	0.7000	0.7000	+7.692%	70	1,263	+18.571%
2026-05-06	0.6200	0.6500	0.6200	0.6500	-8.451%	2	1,256	+27.692%
2026-05-05	0.6300	0.7600	0.6300	0.7100	-11.250%	14	1,256	+16.901%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,251	+3.750%
2026-04-28	0.6500	0.6900	0.6500	0.6900	-11.538%	10	1,251	+20.290%
2026-04-27	0.7600	0.7800	0.6100	0.7800	+39.286%	65	1,260	+6.410%
2026-04-24	0.5200	0.5600	0.5200	0.5600	+1.818%	101	1,236	+48.214%
2026-04-23	0.5400	0.5500	0.5400	0.5500	+5.769%	21	1,137	+50.909%
2026-04-22	0.6000	0.6000	0.5000	0.5200	-14.754%	46	1,127	+59.615%
2026-04-20	0.6100	0.6100	0.6100	0.6100	+10.909%	20	1,081	+36.066%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-8.333%	60	1,061	+50.909%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+3.448%	4	1,002	+38.333%
2026-04-14	0.6000	0.6000	0.5800	0.5800	+5.455%	2	1,002	+43.103%
2026-04-13	0.5500	0.5500	0.5500	0.5500	0.000%	20	1,000	+50.909%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+7.843%	50	980	+50.909%
2026-04-07	0.5600	0.5600	0.4900	0.5100	+2.000%	54	930	+62.745%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+16.279%	1	878	+66.000%
2026-03-30	0.3700	0.4700	0.3700	0.4300	-14.000%	130	877	+93.023%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+2.041%	5	832	+66.000%
2026-03-13	0.5100	0.5100	0.4400	0.4900	-5.769%	319	831	+69.388%
2026-03-12	0.5400	0.5400	0.5200	0.5200	-11.864%	33	589	+59.615%
2026-03-10	0.5900	0.5900	0.5900	0.5900	+9.259%	3	579	+40.678%
2026-03-09	0.5400	0.5400	0.5400	0.5400	-33.333%	1	576	+53.704%
2026-02-26	0.8500	0.8800	0.7800	0.8100	-12.903%	88	577	+2.469%
2026-02-25	0.9300	0.9300	0.9300	0.9300	+9.412%	1	576	-10.753%
2026-02-23	0.8400	0.8500	0.8400	0.8500	+19.718%	20	576	-2.353%
2026-02-20	0.6800	0.7400	0.6800	0.7100	-11.250%	97	561	+16.901%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-23.810%	1	538	+3.750%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-12.500%	3	537	-20.952%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-31.429%	1	534	-30.833%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+2.941%	1	534	-52.571%
2026-02-03	1.5900	1.7000	1.5900	1.7000	+14.865%	2	534	-51.176%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-10.303%	3	532	-43.919%
2026-01-22	1.7600	1.7600	1.6500	1.6500	+2.484%	18	532	-49.697%
2026-01-21	1.6000	1.6100	1.6000	1.6100	0.000%	11	516	-48.447%
2026-01-15	1.6100	1.6100	1.6100	1.6100	+31.967%	1	516	-48.447%
2025-12-29	1.1800	1.2200	1.1600	1.2200	-9.630%	470	515	-31.967%
2025-12-24	1.3500	1.3500	1.3500	1.3500	+3.846%	1	68	-38.519%
2025-12-23	1.2900	1.3400	1.2900	1.3000	+85.714%	19	68	-36.154%
2025-11-11	0.7000	0.7000	0.7000	0.7000	0.000%	2	75	+18.571%
2025-11-06	0.7900	0.8500	0.7000	0.7000	-20.455%	62	75	+18.571%
2025-11-05	1.4100	1.4100	0.8000	0.8800	-12.000%	5	27	-5.682%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-23.077%	10	24	-17.000%
2025-10-23	1.4200	1.4200	1.3000	1.3000	-21.212%	14	15	-36.154%
2025-10-22	1.8500	1.8500	1.6500	1.6500	0.000%	2	2	-49.697%