Dark

CLF20280121C8
CLF Jan 21 2028 8.00 Call (CLF280121C00008000)
option OPRA

EOD

Aug 3, 2026

5.34-0.187%(-0.01)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.0000	5.3400	5.0000	5.3400	-0.187%	45	1,942	0.000%
2026-07-31	5.4500	5.6500	5.3500	5.3500	-3.604%	40	1,901	-0.187%
2026-07-30	5.5000	5.6500	5.4500	5.5500	+6.526%	11	1,886	-3.784%
2026-07-29	5.3300	5.3300	5.1700	5.2100	-13.167%	26	1,879	+2.495%
2026-07-28	6.3000	6.4000	6.0000	6.0000	-1.153%	137	1,853	-11.000%
2026-07-27	5.8500	6.2000	5.7700	6.0700	+2.361%	404	1,850	-12.026%
2026-07-24	5.4500	6.0300	5.2000	5.9300	+24.319%	122	1,731	-9.949%
2026-07-23	5.2000	5.4800	4.7700	4.7700	+20.759%	169	1,703	+11.950%
2026-07-22	3.9500	4.1300	3.9000	3.9500	+2.597%	106	1,838	+35.190%
2026-07-21	3.8000	3.9500	3.8000	3.8500	+8.451%	8	1,739	+38.701%
2026-07-20	3.5700	3.7100	3.5500	3.5500	-8.031%	648	1,734	+50.423%
2026-07-17	3.8400	3.8600	3.8300	3.8600	-3.500%	12	1,254	+38.342%
2026-07-16	4.2000	4.2000	4.0000	4.0000	-4.306%	37	1,242	+33.500%
2026-07-15	4.0900	4.1800	4.0900	4.1800	-2.564%	7	1,206	+27.751%
2026-07-14	4.2900	4.2900	4.2900	4.2900	+0.941%	1	1,199	+24.476%
2026-07-13	4.4000	4.5200	4.1200	4.2500	+6.784%	78	1,198	+25.647%
2026-07-10	4.0600	4.0600	3.8700	3.9800	-0.500%	16	1,125	+34.171%
2026-07-09	3.8800	4.0000	3.8800	4.0000	-0.498%	29	1,119	+33.500%
2026-07-08	3.8000	4.0200	3.8000	4.0200	-2.427%	113	1,091	+32.836%
2026-07-07	3.8500	4.1500	3.8500	4.1200	-6.150%	161	987	+29.612%
2026-07-06	4.2700	4.4300	4.2700	4.3900	+0.920%	27	907	+21.640%
2026-07-02	4.4000	4.5300	4.0000	4.3500	+7.407%	149	853	+22.759%
2026-07-01	3.8500	4.0500	3.8500	4.0500	+1.250%	2	853	+31.852%
2026-06-30	3.9800	4.1000	3.7500	4.0000	-2.439%	31	851	+33.500%
2026-06-29	4.2400	4.2400	3.9500	4.1000	-6.818%	11	834	+30.244%
2026-06-26	5.0900	5.0900	4.4000	4.4000	-8.142%	29	825	+21.364%
2026-06-24	5.2300	5.2300	4.7900	4.7900	-14.464%	11	817	+11.482%
2026-06-23	5.7100	5.7200	5.6000	5.6000	-24.832%	9	812	-4.643%
2026-06-17	7.3500	7.4500	7.3000	7.4500	+1.361%	12	805	-28.322%
2026-06-15	7.5000	7.5000	7.3500	7.3500	+5.755%	15	813	-27.347%
2026-06-10	7.0000	7.0000	6.9500	6.9500	+2.206%	7	813	-23.165%
2026-06-09	7.1000	7.1000	6.7000	6.8000	-3.134%	4	810	-21.471%
2026-06-08	7.0000	7.0200	6.8000	7.0200	-4.749%	16	809	-23.932%
2026-06-05	7.7000	7.7000	7.3700	7.3700	-12.053%	2	809	-27.544%
2026-06-04	8.1000	8.3800	8.1000	8.3800	+0.964%	8	809	-36.277%
2026-06-03	8.3500	8.3500	8.3000	8.3000	-5.682%	3	807	-35.663%
2026-06-02	7.1000	8.8000	7.1000	8.8000	+23.769%	25	807	-39.318%
2026-06-01	7.7000	7.7700	7.1100	7.1100	-5.828%	73	814	-24.895%
2026-05-29	7.9000	7.9000	7.5500	7.5500	+3.001%	17	815	-29.272%
2026-05-28	6.7900	7.4000	6.7900	7.3300	+5.316%	48	815	-27.149%
2026-05-27	6.2500	7.1000	6.2500	6.9600	+14.098%	45	836	-23.276%
2026-05-26	5.8500	6.1500	5.6000	6.1000	+15.094%	132	847	-12.459%
2026-05-22	4.9000	5.4000	4.9000	5.3000	+8.830%	127	1,030	+0.755%
2026-05-21	4.6500	5.0100	4.6500	4.8700	+5.870%	18	1,042	+9.651%
2026-05-19	4.7400	4.7500	4.5300	4.6000	-8.184%	61	1,042	+16.087%
2026-05-18	5.0000	5.0300	5.0000	5.0100	+6.144%	31	1,028	+6.587%
2026-05-15	4.8100	4.8100	4.7200	4.7200	-10.943%	47	1,028	+13.136%
2026-05-14	5.3500	5.3500	5.3000	5.3000	+1.145%	6	981	+0.755%
2026-05-13	5.2000	5.2400	5.2000	5.2400	+2.745%	4	987	+1.908%
2026-05-12	5.3500	5.3500	4.9200	5.1000	-5.556%	45	987	+4.706%
2026-05-11	5.6800	5.6800	5.4000	5.4000	+2.467%	37	987	-1.111%
2026-05-08	5.2700	5.2700	5.2700	5.2700	+4.356%	2	1,008	+1.328%
2026-05-07	5.0500	5.0500	5.0000	5.0500	-9.173%	40	1,007	+5.743%
2026-05-06	5.4300	5.5600	5.3300	5.5600	+11.200%	85	967	-3.957%
2026-05-05	4.7500	5.1000	4.7500	5.0000	+5.263%	26	1,041	+6.800%
2026-05-04	4.9000	4.9000	4.6900	4.7500	-1.042%	18	1,029	+12.421%
2026-05-01	4.9300	4.9300	4.8000	4.8000	+2.128%	35	1,029	+11.250%
2026-04-30	4.8000	4.8000	4.7000	4.7000	+2.174%	2	1,029	+13.617%
2026-04-29	4.7500	4.7500	4.6000	4.6000	-2.128%	5	1,027	+16.087%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-4.082%	2	1,025	+13.617%
2026-04-27	5.1000	5.2000	4.8000	4.9000	+11.364%	196	1,027	+8.980%
2026-04-24	4.2600	4.4000	4.2600	4.4000	+14.286%	6	1,192	+21.364%
2026-04-23	4.0000	4.0000	3.7900	3.8500	+1.583%	17	1,192	+38.701%
2026-04-22	4.2000	4.2000	3.7900	3.7900	-1.558%	20	1,175	+40.897%
2026-04-21	4.0500	4.1500	3.8000	3.8500	-12.500%	63	1,106	+38.701%
2026-04-20	4.0000	4.4000	3.9500	4.4000	-1.566%	8	1,106	+21.364%
2026-04-17	4.4000	4.4700	4.4000	4.4700	+0.676%	118	1,104	+19.463%
2026-04-16	4.5000	4.5800	4.3500	4.4400	+3.256%	99	1,188	+20.270%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,089	+24.186%
2026-04-14	4.4000	4.4000	4.1500	4.1500	+2.217%	45	1,090	+28.675%
2026-04-13	3.8500	4.0600	3.8500	4.0600	-0.976%	47	1,095	+31.527%
2026-04-08	4.0400	4.1000	4.0400	4.1000	+6.494%	6	1,051	+30.244%
2026-04-07	3.5500	3.8500	3.5500	3.8500	+11.594%	10	1,051	+38.701%
2026-04-06	3.5200	3.5300	3.4500	3.4500	+1.471%	7	1,051	+54.783%
2026-04-02	3.5000	3.5000	3.2700	3.4000	-1.449%	40	1,014	+57.059%
2026-04-01	3.8000	3.8000	3.4500	3.4500	-1.429%	12	1,014	+54.783%
2026-03-31	3.3000	3.5200	3.3000	3.5000	+5.740%	6	1,003	+52.571%
2026-03-30	3.4100	3.5000	3.3100	3.3100	-2.647%	14	997	+61.329%
2026-03-27	3.6000	3.6000	3.4000	3.4000	-2.857%	7	1,007	+57.059%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-3.846%	1	1,001	+52.571%
2026-03-25	3.7000	3.7000	3.5000	3.6400	+7.059%	12	1,001	+46.703%
2026-03-24	3.2000	3.5000	3.1900	3.4000	+3.030%	48	989	+57.059%
2026-03-23	3.2200	3.3000	3.2200	3.3000	+6.452%	19	941	+61.818%
2026-03-20	3.3500	3.3500	3.1000	3.1000	-6.344%	12	941	+72.258%
2026-03-19	3.1000	3.3500	3.1000	3.3100	+0.303%	43	929	+61.329%
2026-03-18	3.3000	3.3000	3.2100	3.3000	-1.493%	7	898	+61.818%
2026-03-17	3.5700	3.6000	3.3200	3.3500	-3.458%	162	892	+59.403%
2026-03-16	3.4700	3.4700	3.4700	3.4700	-0.857%	1	748	+53.890%
2026-03-13	3.7000	4.1200	3.5000	3.5000	-7.407%	12	748	+52.571%
2026-03-12	3.8500	4.1200	3.7800	3.7800	-6.667%	92	739	+41.270%
2026-03-11	4.2500	4.2500	4.0100	4.0500	-5.594%	52	665	+31.852%
2026-03-10	4.3000	4.4000	4.1500	4.2900	+5.926%	9	615	+24.476%
2026-03-09	4.1200	4.1200	3.9500	4.0500	-7.955%	69	612	+31.852%
2026-03-06	4.5000	4.5000	4.4000	4.4000	-13.725%	88	545	+21.364%
2026-03-05	5.2000	5.2000	5.0400	5.1000	-5.556%	30	461	+4.706%
2026-03-04	5.4000	5.4000	5.4000	5.4000	+1.887%	11	431	-1.111%
2026-03-03	5.1000	5.3000	5.0800	5.3000	-7.018%	60	420	+0.755%
2026-03-02	5.0000	5.7000	4.9900	5.7000	+14.458%	43	360	-6.316%
2026-02-27	4.9800	4.9800	4.9800	4.9800	+2.893%	5	389	+7.229%
2026-02-19	5.0000	5.0000	4.8400	4.8400	-5.098%	47	384	+10.331%
2026-02-18	5.1400	5.1500	5.0900	5.1000	-15.000%	95	337	+4.706%
2026-02-17	4.8000	6.0000	4.8000	6.0000	+20.000%	6	242	-11.000%
2026-02-13	5.0000	5.0000	4.6900	5.0000	-6.716%	95	149	+6.800%
2026-02-12	5.7400	6.3000	5.1600	5.3600	-16.899%	33	149	-0.373%
2026-02-11	6.4500	6.4500	6.4500	6.4500	0.000%	1	142	-17.209%
2026-02-10	6.4000	6.8100	6.4000	6.4500	-1.677%	20	140	-17.209%
2026-02-09	7.0500	7.0500	5.4000	6.5600	-22.824%	64	121	-18.598%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+11.402%	2	59	-37.176%
2026-01-30	7.6300	7.6300	7.6300	7.6300	-5.802%	1	57	-30.013%
2026-01-29	8.0000	8.2000	8.0000	8.1000	-2.410%	8	58	-34.074%
2026-01-22	9.9000	9.9000	7.3500	8.3000	+38.564%	28	51	-35.663%
2026-01-07	5.9900	5.9900	5.9900	5.9900	-17.379%	1	41	-10.851%
2025-12-31	7.2500	7.2500	7.2500	7.2500	-6.572%	1	40	-26.345%
2025-12-26	7.7600	7.7600	7.7600	7.7600	-2.020%	10	40	-31.186%
2025-12-23	7.9200	7.9200	7.9200	7.9200	+10.153%	6	43	-32.576%
2025-12-12	7.1900	7.1900	7.1900	7.1900	-4.133%	1	49	-25.730%
2025-12-11	7.5500	7.5500	7.5000	7.5000	+12.108%	4	49	-28.800%
2025-12-08	6.6900	6.6900	6.6900	6.6900	-0.149%	5	45	-20.179%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-2.190%	4	40	-20.299%
2025-11-26	6.8500	6.8500	6.8500	6.8500	+4.262%	1	43	-22.044%
2025-11-25	6.6400	6.6400	6.5500	6.5700	+11.545%	10	43	-18.721%
2025-11-24	5.8900	5.8900	5.8900	5.8900	+11.132%	1	52	-9.338%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-7.986%	1	51	+0.755%
2025-11-20	5.7600	5.7600	5.7600	5.7600	+5.302%	6	51	-7.292%
2025-11-14	5.0800	5.4700	5.0800	5.4700	-4.870%	11	45	-2.377%
2025-11-13	5.0000	5.7500	5.0000	5.7500	+17.347%	4	35	-7.130%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-6.667%	1	38	+8.980%
2025-11-07	5.2500	5.2500	5.2500	5.2500	+7.143%	14	37	+1.714%
2025-11-06	4.9500	4.9500	4.8600	4.9000	-6.130%	18	37	+8.980%
2025-11-05	5.2200	5.2200	5.2200	5.2200	-1.695%	1	35	+2.299%
2025-11-04	5.4000	5.4000	5.3100	5.3100	-16.378%	3	36	+0.565%
2025-11-03	6.0000	6.3500	5.8500	6.3500	-11.806%	16	18	-15.906%
2025-10-27	7.7000	7.7000	7.2000	7.2000	-5.263%	6	12	-25.833%
2025-10-21	7.6500	7.6500	7.6000	7.6000	+2.703%	5	12	-29.737%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-8.642%	1	10	-27.838%
2025-10-08	8.1000	8.1000	8.1000	8.1000	+45.946%	4	9	-34.074%
2025-09-24	5.5500	5.5500	5.5500	5.5500	-5.451%	1	5	-3.784%
2025-09-23	5.8700	5.8700	5.8700	5.8700	0.000%	4	4	-9.029%