Dark

CLF20280121C5
CLF Jan 21 2028 5.00 Call (CLF280121C00005000)
option OPRA

EOD

Aug 3, 2026

6.90-8.000%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.8500	6.9000	6.8500	6.9000	-8.000%	3	625	0.000%
2026-07-30	7.3300	7.5000	7.3300	7.5000	-7.407%	5	626	-8.000%
2026-07-28	8.2500	8.2500	8.1000	8.1000	+1.250%	56	629	-14.815%
2026-07-27	7.8000	8.0000	7.8000	8.0000	+13.475%	24	650	-13.750%
2026-07-24	7.2000	7.2000	7.0500	7.0500	-2.083%	7	630	-2.128%
2026-07-23	7.0000	7.2000	6.8600	7.2000	+30.909%	58	630	-4.167%
2026-07-21	5.4000	5.5000	5.2500	5.5000	+8.911%	13	682	+25.455%
2026-07-20	5.4000	5.4000	4.9500	5.0500	-8.182%	71	676	+36.634%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-6.303%	1	620	+25.455%
2026-07-14	5.7500	5.8700	5.7500	5.8700	-0.508%	5	619	+17.547%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+5.357%	15	614	+16.949%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-0.885%	5	599	+23.214%
2026-07-09	5.6500	5.6500	5.6500	5.6500	+0.713%	1	599	+22.124%
2026-07-08	5.5000	5.6100	5.4000	5.6100	-6.500%	4	598	+22.995%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+5.263%	20	595	+15.000%
2026-07-02	6.2000	6.2000	5.7000	5.7000	+9.615%	15	569	+21.053%
2026-07-01	5.2500	5.2500	5.2000	5.2000	-2.622%	11	569	+32.692%
2026-06-30	4.5000	5.6000	4.5000	5.3400	-7.130%	11	558	+29.213%
2026-06-29	5.9500	6.0000	5.5000	5.7500	-4.167%	27	553	+20.000%
2026-06-26	6.5000	6.6200	6.0000	6.0000	-11.765%	10	529	+15.000%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+4.615%	1	521	+1.471%
2026-06-24	6.9000	6.9000	6.5000	6.5000	-31.579%	11	520	+6.154%
2026-06-05	9.6500	9.6500	7.5500	9.5000	-6.863%	3	510	-27.368%
2026-06-03	10.0000	10.2000	10.0000	10.2000	-2.392%	16	509	-32.353%
2026-06-02	9.6500	10.4500	9.6500	10.4500	+8.290%	33	513	-33.971%
2026-05-29	9.5000	9.6500	9.5000	9.6500	+7.942%	4	545	-28.497%
2026-05-28	8.7000	8.9400	8.7000	8.9400	+2.759%	2	549	-22.819%
2026-05-27	8.5000	8.7000	8.5000	8.7000	+35.938%	6	551	-20.690%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-8.702%	1	557	+7.813%
2026-05-14	7.0500	7.0500	7.0100	7.0100	-1.958%	5	558	-1.569%
2026-05-13	7.0000	7.1500	7.0000	7.1500	+5.769%	2	561	-3.497%
2026-05-12	6.7600	6.7600	6.7600	6.7600	-4.113%	6	561	+2.071%
2026-05-08	7.0500	7.0500	7.0500	7.0500	-3.557%	7	561	-2.128%
2026-05-06	7.3100	7.3100	7.3100	7.3100	+12.462%	1	554	-5.609%
2026-05-04	6.5000	6.5000	6.5000	6.5000	0.000%	100	555	+6.154%
2026-05-01	6.2500	6.5000	6.2500	6.5000	+3.175%	6	453	+6.154%
2026-04-30	6.3500	6.4500	6.3000	6.3000	-0.787%	5	453	+9.524%
2026-04-29	6.3500	6.3500	6.3500	6.3500	-5.224%	50	448	+8.661%
2026-04-27	6.6200	6.7000	6.6200	6.7000	+15.318%	5	398	+2.985%
2026-04-24	5.5000	5.8100	5.5000	5.8100	+5.636%	8	402	+18.761%
2026-04-23	5.6500	5.6500	5.5000	5.5000	-0.901%	2	394	+25.455%
2026-04-22	5.4000	5.5500	5.2400	5.5500	-4.310%	9	392	+24.324%
2026-04-20	5.9100	5.9400	5.8000	5.8000	-4.132%	10	384	+18.966%
2026-04-17	6.0200	6.0500	6.0000	6.0500	0.000%	13	377	+14.050%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+6.514%	1	389	+14.050%
2026-04-14	5.7500	5.7500	5.6800	5.6800	+3.273%	10	388	+21.479%
2026-04-10	5.5000	5.5000	5.4500	5.5000	-0.542%	3	388	+25.455%
2026-04-09	5.5300	5.5300	5.5300	5.5300	+2.407%	5	388	+24.774%
2026-04-08	5.6500	5.6500	5.3600	5.4000	+6.509%	17	383	+27.778%
2026-04-07	5.0000	5.0700	5.0000	5.0700	+3.469%	5	368	+36.095%
2026-04-06	4.8800	4.9000	4.8800	4.9000	+4.701%	10	365	+40.816%
2026-04-02	4.9000	4.9000	4.6800	4.6800	-2.500%	3	361	+47.436%
2026-03-31	4.7500	4.8000	4.7500	4.8000	-2.041%	2	361	+43.750%
2026-03-26	4.9500	4.9500	4.9000	4.9000	-2.000%	9	361	+40.816%
2026-03-25	4.8700	5.0000	4.8700	5.0000	+5.263%	3	352	+38.000%
2026-03-24	4.7500	4.7500	4.7500	4.7500	+0.636%	30	351	+45.263%
2026-03-23	4.6900	4.7200	4.6900	4.7200	+9.767%	6	321	+46.186%
2026-03-20	4.5000	4.5000	4.3000	4.3000	-7.527%	24	327	+60.465%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-2.105%	7	317	+48.387%
2026-03-17	5.0700	5.0700	4.7500	4.7500	-14.414%	111	315	+45.263%
2026-03-13	5.5400	5.5500	5.5200	5.5500	+4.717%	7	204	+24.324%
2026-03-12	5.4000	5.5400	5.3000	5.3000	-4.505%	63	209	+30.189%
2026-03-11	5.7500	5.8000	5.5500	5.5500	-4.803%	13	188	+24.324%
2026-03-10	6.0100	6.0100	5.8300	5.8300	+6.000%	2	178	+18.353%
2026-03-09	5.6500	5.6500	5.4300	5.5000	-6.780%	34	178	+25.455%
2026-03-06	6.1400	6.1400	5.9000	5.9000	-10.606%	38	151	+16.949%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-1.493%	15	126	+4.545%
2026-02-25	6.7000	6.7000	6.7000	6.7000	-1.760%	5	124	+2.985%
2026-02-23	6.8200	6.8200	6.8200	6.8200	+2.249%	1	124	+1.173%
2026-02-20	6.4000	6.6700	6.4000	6.6700	+3.411%	2	123	+3.448%
2026-02-19	6.5000	6.5000	6.4500	6.4500	-1.826%	12	123	+6.977%
2026-02-17	6.2500	6.5700	6.2500	6.5700	-2.667%	2	111	+5.023%
2026-02-13	6.3400	6.7500	6.3400	6.7500	-4.930%	19	112	+2.222%
2026-02-12	6.8700	7.1500	6.8700	7.1000	-5.333%	42	112	-2.817%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-9.091%	2	96	-8.000%
2026-02-09	8.2500	8.2500	8.2500	8.2500	-19.903%	7	98	-16.364%
2026-02-06	10.3000	10.3000	10.3000	10.3000	-1.811%	1	98	-33.010%
2026-01-21	10.4900	10.4900	10.4900	10.4900	+5.533%	4	98	-34.223%
2026-01-20	9.9400	9.9400	9.9400	9.9400	+1.325%	50	100	-30.584%
2026-01-16	9.8100	9.8100	9.8100	9.8100	-6.571%	5	46	-29.664%
2026-01-15	10.5000	10.5000	10.5000	10.5000	+11.940%	2	46	-34.286%
2026-01-13	9.0500	9.3800	9.0500	9.3800	+1.957%	11	44	-26.439%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+9.264%	3	39	-25.000%
2026-01-08	8.4200	8.4200	8.4200	8.4200	-14.082%	10	36	-18.052%
2025-12-22	9.8000	9.8000	9.8000	9.8000	+4.255%	1	42	-29.592%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+6.215%	5	42	-26.596%
2025-12-03	8.8000	8.8500	8.8000	8.8500	+8.589%	5	37	-22.034%
2025-11-25	8.1500	8.1500	8.1500	8.1500	+12.414%	3	36	-15.337%
2025-11-17	7.2500	7.2500	7.2500	7.2500	+3.571%	1	39	-4.828%
2025-11-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	40	-1.429%
2025-11-11	7.0000	7.0000	7.0000	7.0000	+12.000%	5	34	-1.429%
2025-11-07	6.2500	6.2500	6.2500	6.2500	-7.407%	3	34	+10.400%
2025-11-06	6.7500	6.7500	6.7500	6.7500	-4.661%	2	31	+2.222%
2025-11-05	7.0800	7.0800	7.0800	7.0800	-18.150%	1	29	-2.542%
2025-10-30	8.6500	8.6500	8.6500	8.6500	-8.466%	1	28	-20.231%
2025-10-21	9.6500	9.7500	9.4500	9.4500	-22.668%	23	27	-26.984%
2025-10-20	12.2200	12.2200	12.2200	12.2200	+30.975%	3	4	-43.535%
2025-10-07	9.3300	9.3300	9.3300	9.3300	0.000%	1	1	-26.045%