Dark

CLF20280121P10
CLF Jan 21 2028 10.00 Put (CLF280121P00010000)
option OPRA

EOD

Jul 30, 2026

2.54-2.308%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5400	2.5400	2.5400	2.5400	-2.308%	1	1,862	0.000%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+8.333%	2	1,861	-2.308%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-2.439%	10	1,860	+5.833%
2026-07-24	2.6000	2.7100	2.4600	2.4600	-7.170%	463	1,860	+3.252%
2026-07-23	2.6400	2.9000	2.6000	2.6500	-20.896%	17	1,503	-4.151%
2026-07-17	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,503	-24.179%
2026-07-13	3.1000	3.2500	3.1000	3.2500	0.000%	4	1,502	-21.846%
2026-07-08	3.4000	3.4000	3.2500	3.2500	-2.985%	36	1,498	-21.846%
2026-07-07	3.2500	3.3500	3.2500	3.3500	+6.349%	27	1,462	-24.179%
2026-07-06	3.1000	3.1500	3.1000	3.1500	-1.563%	6	1,435	-19.365%
2026-07-02	3.2500	3.2500	3.0100	3.2000	+3.226%	56	1,416	-20.625%
2026-06-26	2.9600	3.1000	2.9600	3.1000	+9.541%	11	1,416	-18.065%
2026-06-25	2.8300	2.8300	2.8300	2.8300	+6.792%	400	1,415	-10.247%
2026-06-18	2.5000	2.6500	2.5000	2.6500	+13.734%	3	1,012	-4.151%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-22.333%	3	1,012	+9.013%
2026-06-15	2.4200	3.0000	2.4200	3.0000	+22.449%	51	1,009	-15.333%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-5.405%	2	1,059	+3.673%
2026-06-09	2.5900	2.5900	2.5900	2.5900	-0.385%	1	1,059	-1.931%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+8.333%	5	1,058	-2.308%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+2.128%	10	1,053	+5.833%
2026-06-04	2.4000	2.4000	2.3500	2.3500	+6.818%	12	1,043	+8.085%
2026-06-02	2.5800	2.5800	1.7200	2.2000	-5.172%	285	1,043	+15.455%
2026-06-01	2.3200	2.3200	2.3200	2.3200	-17.143%	1	1,002	+9.483%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+15.226%	10	1,002	-9.286%
2026-05-28	2.4400	2.4900	2.4300	2.4300	+0.413%	6	1,012	+4.527%
2026-05-27	2.5600	2.5600	2.4200	2.4200	-6.923%	6	1,006	+4.959%
2026-05-26	2.6200	2.6200	2.6000	2.6000	-6.137%	5	1,000	-2.308%
2026-05-22	2.6500	2.8000	2.6500	2.7700	-3.484%	16	1,007	-8.303%
2026-05-21	2.8500	2.8700	2.8500	2.8700	-4.333%	2	1,005	-11.498%
2026-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,005	-15.333%
2026-05-19	2.9400	3.0000	2.9400	3.0000	+12.360%	2	1,006	-15.333%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-0.743%	2	1,006	-4.869%
2026-05-06	2.7900	2.7900	2.6900	2.6900	-7.241%	9	1,004	-5.576%
2026-05-05	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,013	-12.414%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,011	-12.414%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-0.316%	1	1,013	-19.365%
2026-04-30	3.1600	3.1600	3.1600	3.1600	+7.119%	30	1,013	-19.620%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-1.667%	10	983	-13.898%
2026-04-28	3.0300	3.0300	2.9200	3.0000	-10.448%	6	973	-15.333%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+3.077%	4	967	-24.179%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+4.839%	10	953	-21.846%
2026-04-20	3.3500	3.3500	3.0500	3.1000	0.000%	45	953	-18.065%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-4.615%	1	921	-18.065%
2026-04-16	3.2000	3.2500	3.2000	3.2500	+1.562%	32	920	-21.846%
2026-04-15	3.2000	3.2200	3.2000	3.2000	-16.883%	101	895	-20.625%
2026-04-07	3.8500	3.8500	3.8500	3.8500	0.000%	2	794	-34.026%
2026-03-31	3.8500	3.8500	3.8500	3.8500	+2.667%	14	794	-34.026%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+0.806%	9	780	-32.267%
2026-03-25	3.7200	3.7200	3.7200	3.7200	+10.714%	1	778	-31.720%
2026-03-13	3.2000	3.7000	3.2000	3.3600	-1.754%	70	778	-24.405%
2026-03-12	3.4200	3.4200	3.4200	3.4200	+2.090%	2	770	-25.731%
2026-03-11	3.3500	3.3500	3.2500	3.3500	0.000%	13	770	-24.179%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+1.824%	4	764	-24.179%
2026-03-09	3.3700	3.3700	3.2500	3.2900	+6.129%	36	768	-22.796%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+6.897%	30	764	-18.065%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-1.024%	20	756	-12.414%
2026-02-25	2.9300	2.9300	2.9300	2.9300	-1.347%	1	726	-13.311%
2026-02-18	3.0500	3.0500	2.9700	2.9700	+0.678%	3	726	-14.478%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-3.279%	1	726	-13.898%
2026-02-13	3.0500	3.0500	3.0500	3.0500	+1.667%	20	725	-16.721%
2026-02-12	1.9400	3.1000	1.9000	3.0000	+22.951%	106	725	-15.333%
2026-02-11	2.3200	2.4400	2.3200	2.4400	-1.215%	21	760	+4.098%
2026-02-10	2.2100	2.4700	2.2000	2.4700	-5.000%	90	760	+2.834%
2026-02-09	2.9500	2.9500	2.4500	2.6000	+29.353%	19	760	-2.308%
2026-02-06	2.0100	2.0100	2.0100	2.0100	-3.828%	1	759	+26.368%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+2.956%	5	759	+21.531%
2026-02-04	2.0300	2.0300	2.0300	2.0300	-0.976%	1	764	+25.123%
2026-02-03	2.0400	2.0500	2.0400	2.0500	-2.381%	2	765	+23.902%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+5.000%	10	766	+20.952%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-4.762%	10	776	+27.000%
2026-01-21	2.1100	2.1100	2.1000	2.1000	-5.830%	13	776	+20.952%
2026-01-20	2.2300	2.2300	2.2300	2.2300	+2.765%	2	776	+13.901%
2026-01-16	2.2000	2.2000	2.1700	2.1700	+4.327%	22	775	+17.051%
2026-01-15	2.0200	2.0800	2.0200	2.0800	-5.455%	12	775	+22.115%
2026-01-14	2.2000	2.2000	2.2000	2.2000	-4.348%	10	765	+15.455%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-4.167%	1	755	+10.435%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-4.000%	1	755	+5.833%
2026-01-07	2.3900	2.5800	2.3500	2.5000	+15.207%	117	755	+1.600%
2026-01-06	2.1700	2.1700	2.1700	2.1700	-3.556%	1	685	+17.051%
2026-01-02	2.2900	2.2900	2.2500	2.2500	-2.597%	13	684	+12.889%
2025-12-31	2.3100	2.3100	2.3100	2.3100	+1.762%	15	687	+9.957%
2025-12-29	2.2200	2.2700	2.2200	2.2700	+3.653%	200	687	+11.894%
2025-12-26	2.1900	2.1900	2.1900	2.1900	+2.336%	133	687	+15.982%
2025-12-23	2.1400	2.1400	2.1400	2.1400	-14.400%	1	739	+18.692%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+5.042%	4	738	+1.600%
2025-12-17	2.2900	2.3800	2.2900	2.3800	-3.644%	3	740	+6.723%
2025-12-12	2.4000	2.4700	2.4000	2.4700	+16.509%	5	741	+2.834%
2025-12-11	2.1200	2.1200	2.1200	2.1200	-14.170%	2	746	+19.811%
2025-12-10	2.4700	2.4700	2.4300	2.4700	-2.372%	234	744	+2.834%
2025-12-09	2.4000	2.5300	2.4000	2.5300	-1.938%	6	521	+0.395%
2025-12-08	2.5800	2.5800	2.5800	2.5800	+9.787%	3	515	-1.550%
2025-12-05	2.6500	2.6500	2.3500	2.3500	-7.843%	53	512	+8.085%
2025-12-04	2.5500	2.5500	2.5500	2.5500	+1.594%	1	471	-0.392%
2025-12-03	2.5100	2.5100	2.5100	2.5100	+4.583%	15	485	+1.195%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-4.000%	10	485	+5.833%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-3.101%	1	474	+1.600%
2025-11-25	2.7000	2.7000	2.5800	2.5800	-12.542%	15	474	-1.550%
2025-11-21	3.0000	3.0000	2.9200	2.9500	-15.714%	71	484	-13.898%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+17.450%	10	527	-27.429%
2025-11-17	2.9500	2.9800	2.9500	2.9800	-0.667%	4	537	-14.765%
2025-11-14	3.0400	3.1400	3.0000	3.0000	-4.153%	67	537	-15.333%
2025-11-11	3.0500	3.1400	3.0500	3.1300	+3.300%	32	568	-18.850%
2025-11-10	2.7000	3.0300	2.4200	3.0300	+1.000%	4	568	-16.172%
2025-11-06	2.8200	3.0100	2.8200	3.0000	+7.527%	50	567	-15.333%
2025-11-04	2.8500	2.8800	2.7900	2.7900	+3.333%	19	586	-8.961%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+6.299%	2	586	-5.926%
2025-10-31	2.5500	2.5500	2.5200	2.5400	-0.392%	54	586	0.000%
2025-10-30	2.6100	2.6300	2.5500	2.5500	+11.354%	3	638	-0.392%
2025-10-29	2.3300	2.3300	2.2700	2.2900	+3.153%	183	636	+10.917%
2025-10-28	2.2000	2.2200	2.2000	2.2200	-4.721%	50	689	+14.414%
2025-10-27	2.4300	2.6200	1.7700	2.3300	-10.039%	431	1,092	+9.013%
2025-10-24	2.4400	2.6000	2.4400	2.5900	+19.355%	305	1,092	-1.931%
2025-10-23	2.1700	2.1700	2.1700	2.1700	-8.439%	1,000	1,247	+17.051%
2025-10-21	2.0000	2.4000	2.0000	2.3700	+23.438%	138	247	+7.173%
2025-10-20	2.0200	2.0200	1.9200	1.9200	-18.298%	25	115	+32.292%
2025-10-15	2.3500	2.3500	2.3500	2.3500	0.000%	1	94	+8.085%
2025-10-14	2.3500	2.3500	2.3500	2.3500	+0.427%	1	93	+8.085%
2025-10-13	2.3400	2.3400	2.3400	2.3400	-6.024%	1	92	+8.547%
2025-10-10	2.4000	2.4900	2.4000	2.4900	+10.667%	6	93	+2.008%
2025-10-09	2.2500	2.2500	2.2500	2.2500	0.000%	2	97	+12.889%
2025-10-08	2.3000	2.3000	2.2500	2.2500	-4.661%	52	95	+12.889%
2025-10-07	2.3600	2.3600	2.3600	2.3600	-16.312%	5	43	+7.627%
2025-10-02	2.8200	2.8200	2.8200	2.8200	+16.529%	20	38	-9.929%
2025-09-26	2.5200	2.5200	2.4200	2.4200	-9.023%	7	18	+4.959%
2025-09-24	2.6700	2.6700	2.6600	2.6600	+1.916%	5	17	-4.511%
2025-09-23	2.0200	2.6100	2.0200	2.6100	+8.750%	3	12	-2.682%
2025-09-22	2.4000	2.4000	2.4000	2.4000	-6.250%	5	9	+5.833%
2025-09-15	2.5600	2.5600	2.5600	2.5600	0.000%	4	4	-0.781%