Dark

CLF20280121P8
CLF Jan 21 2028 8.00 Put (CLF280121P00008000)
option OPRA

EOD

Aug 3, 2026

1.63-1.212%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6300	1.6300	1.6300	1.6300	-1.212%	2	3,138	0.000%
2026-07-29	1.6200	1.6500	1.6200	1.6500	+13.014%	250	3,136	-1.212%
2026-07-28	1.4600	1.4600	1.4600	1.4600	-3.311%	100	2,886	+11.644%
2026-07-27	1.5500	1.6000	1.5100	1.5100	-9.581%	788	2,786	+7.947%
2026-07-24	1.6800	1.6800	1.6700	1.6700	-0.595%	3	2,016	-2.395%
2026-07-23	2.1800	2.1800	1.6000	1.6800	-16.832%	25	2,019	-2.976%
2026-07-22	2.1800	2.1800	2.0200	2.0200	-6.912%	2	2,020	-19.307%
2026-07-21	2.1700	2.1700	2.1700	2.1700	0.000%	15	2,019	-24.885%
2026-07-20	2.1700	2.1700	2.1700	2.1700	+0.930%	221	2,034	-24.885%
2026-07-17	2.1000	2.1500	2.1000	2.1500	+5.911%	3	1,813	-24.186%
2026-07-16	2.0500	2.0500	2.0300	2.0300	-1.456%	3	1,810	-19.704%
2026-07-13	2.1000	2.1000	2.0600	2.0600	-2.370%	6	1,813	-20.874%
2026-07-10	2.1500	2.1500	2.1100	2.1100	-3.211%	6	1,815	-22.749%
2026-07-09	2.1800	2.1800	2.1800	2.1800	-1.357%	1	1,809	-25.229%
2026-07-08	1.9900	2.2100	1.9900	2.2100	+2.315%	64	1,808	-26.244%
2026-07-07	2.1500	2.1600	2.1500	2.1600	+18.033%	131	1,745	-24.537%
2026-07-06	1.8300	1.8300	1.8300	1.8300	-11.594%	5	1,616	-10.929%
2026-06-29	2.0700	2.0700	2.0700	2.0700	+10.695%	1	1,611	-21.256%
2026-06-23	1.8600	1.8700	1.8600	1.8700	+8.721%	4	1,610	-12.834%
2026-06-22	1.7200	1.7200	1.6900	1.7200	+10.968%	7	1,606	-5.233%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+3.333%	3	1,599	+5.161%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,602	+8.667%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+6.667%	5	1,603	+1.875%
2026-06-03	1.5100	1.5100	1.2400	1.5000	-15.254%	81	1,598	+8.667%
2026-06-02	1.4000	1.7700	1.4000	1.7700	+18.000%	4	1,517	-7.910%
2026-05-29	1.6000	1.6000	1.4800	1.5000	-5.063%	122	1,520	+8.667%
2026-05-28	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,591	+3.165%
2026-05-27	1.6700	1.6700	1.5300	1.6000	-3.030%	47	1,592	+1.875%
2026-05-26	1.7200	1.7200	1.6500	1.6500	-5.172%	20	1,629	-1.212%
2026-05-21	1.7900	1.7900	1.7400	1.7400	-7.447%	4	1,621	-6.322%
2026-05-15	1.8500	1.8800	1.8500	1.8800	+6.818%	3	1,625	-13.298%
2026-05-14	1.7500	1.7600	1.7000	1.7600	+1.734%	16	1,622	-7.386%
2026-05-13	1.7000	1.7300	1.7000	1.7300	-6.486%	84	1,576	-5.780%
2026-05-12	1.8000	1.8500	1.8000	1.8500	+6.322%	2	1,576	-11.892%
2026-05-11	1.6900	1.7400	1.6900	1.7400	-2.247%	4	1,576	-6.322%
2026-05-08	1.7800	1.7800	1.7800	1.7800	-6.316%	1	1,572	-8.427%
2026-05-07	1.7000	1.9000	1.7000	1.9000	+12.426%	2	1,573	-14.211%
2026-05-06	1.7500	1.7500	1.6900	1.6900	-15.500%	2	1,573	-3.550%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+2.564%	25	1,575	-18.500%
2026-04-28	1.9200	1.9500	1.9200	1.9500	+8.333%	3	1,600	-16.410%
2026-04-27	1.9700	1.9700	1.8000	1.8000	-14.286%	3	1,601	-9.444%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-2.326%	160	1,602	-22.381%
2026-04-22	1.9500	2.1500	1.9500	2.1500	-1.826%	110	1,442	-24.186%
2026-04-21	2.0400	2.1900	2.0400	2.1900	+9.500%	15	1,317	-25.571%
2026-04-20	2.2400	2.3500	2.0000	2.0000	+4.712%	5	1,317	-18.500%
2026-04-16	2.0300	2.0300	1.8600	1.9100	-10.748%	6	1,316	-14.660%
2026-04-15	2.1000	2.1400	2.1000	2.1400	-6.550%	2	1,310	-23.832%
2026-04-13	2.2500	2.2900	2.2500	2.2900	-6.531%	4	1,310	-28.821%
2026-04-09	2.3500	2.4500	2.3500	2.4500	+8.889%	3	1,310	-33.469%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-4.661%	15	1,313	-27.556%
2026-04-07	2.3600	2.3600	2.3600	2.3600	-4.453%	2	1,310	-30.932%
2026-04-06	2.4700	2.4700	2.4700	2.4700	-1.200%	10	1,308	-34.008%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-1.961%	5	1,298	-34.800%
2026-04-01	2.4700	2.5500	2.4700	2.5500	+2.000%	5	1,298	-36.078%
2026-03-31	2.5900	2.6200	2.5000	2.5000	-3.475%	40	1,293	-34.800%
2026-03-30	2.4900	2.5900	2.4900	2.5900	+0.778%	40	1,256	-37.066%
2026-03-27	2.5000	2.5700	2.4900	2.5700	+3.213%	20	1,217	-36.576%
2026-03-26	2.4900	2.4900	2.4900	2.4900	+1.633%	2	1,223	-34.538%
2026-03-25	2.4000	2.4500	2.4000	2.4500	-5.039%	35	1,221	-33.469%
2026-03-24	2.6900	2.6900	2.5800	2.5800	-13.712%	10	1,186	-36.822%
2026-03-23	2.7200	2.9900	2.7200	2.9900	+11.152%	21	1,176	-45.485%
2026-03-20	2.6900	2.6900	2.6900	2.6900	+4.669%	25	1,197	-39.405%
2026-03-19	2.6200	2.6700	2.5700	2.5700	+1.984%	141	1,172	-36.576%
2026-03-18	2.4500	2.5200	2.4200	2.5200	+3.704%	32	1,031	-35.317%
2026-03-17	2.3700	2.4300	2.3700	2.4300	0.000%	31	1,002	-32.922%
2026-03-16	2.4300	2.4300	2.4300	2.4300	+1.250%	2	974	-32.922%
2026-03-13	2.2900	2.4000	2.0700	2.4000	+2.564%	105	972	-32.083%
2026-03-12	2.1700	2.3400	2.1700	2.3400	+1.739%	13	967	-30.342%
2026-03-11	2.0800	2.3000	2.0800	2.3000	+8.491%	4	954	-29.130%
2026-03-10	2.1200	2.1200	2.1200	2.1200	-4.933%	1	952	-23.113%
2026-03-09	2.1500	2.2300	2.1500	2.2300	+7.729%	16	951	-26.906%
2026-03-06	2.0200	2.1100	2.0200	2.0700	+9.524%	29	960	-21.256%
2026-03-05	1.8900	1.8900	1.8900	1.8900	-1.563%	1	962	-13.757%
2026-02-25	1.9200	1.9200	1.9200	1.9200	-1.031%	1	963	-15.104%
2026-02-23	1.9400	1.9400	1.9400	1.9400	+10.227%	10	963	-15.979%
2026-02-20	1.7500	1.7600	1.7500	1.7600	-5.882%	5	953	-7.386%
2026-02-19	1.8700	1.8700	1.8700	1.8700	-6.500%	15	948	-12.834%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-0.498%	1	933	-18.500%
2026-02-17	2.0600	2.1000	1.9700	2.0100	+0.500%	99	933	-18.905%
2026-02-12	1.7500	2.0000	1.7500	2.0000	+29.032%	219	894	-18.500%
2026-02-10	1.5500	1.5500	1.5500	1.5500	-5.488%	1	694	+5.161%
2026-02-09	1.6300	1.7500	1.5500	1.6400	+22.388%	60	694	-0.610%
2026-01-29	1.3500	1.3500	1.3400	1.3400	-6.294%	10	645	+21.642%
2026-01-28	1.3600	1.4300	1.3600	1.4300	+12.598%	2	640	+13.986%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-20.625%	2	640	+28.346%
2026-01-12	1.6100	1.6100	1.6000	1.6000	+8.108%	23	638	+1.875%
2026-01-09	1.3800	1.4800	1.3800	1.4800	-9.202%	22	618	+10.135%
2026-01-08	1.6300	1.6300	1.6300	1.6300	+5.161%	4	639	0.000%
2026-01-07	1.5500	1.5500	1.5500	1.5500	+10.714%	1	637	+5.161%
2026-01-06	1.5100	1.5100	1.4000	1.4000	+0.719%	21	622	+16.429%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-8.553%	20	566	+17.266%
2025-12-31	1.5200	1.5200	1.5200	1.5200	+1.333%	15	566	+7.237%
2025-12-29	1.5000	1.5000	1.5000	1.5000	+11.111%	16	566	+8.667%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-18.182%	25	550	+20.741%
2025-12-17	1.6600	1.6600	1.6500	1.6500	-1.198%	17	525	-1.212%
2025-12-15	1.6700	1.6700	1.6700	1.6700	+5.031%	15	509	-2.395%
2025-12-12	1.5900	1.5900	1.5900	1.5900	-3.636%	35	494	+2.516%
2025-12-10	1.6700	1.6700	1.6500	1.6500	-5.714%	3	459	-1.212%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+2.941%	8	460	-6.857%
2025-12-08	1.7000	1.7000	1.7000	1.7000	+3.659%	10	452	-4.118%
2025-12-05	1.6400	1.6400	1.6400	1.6400	-4.651%	30	442	-0.610%
2025-12-04	1.7200	1.7200	1.7200	1.7200	+10.968%	2	412	-5.233%
2025-12-03	1.6600	1.6600	1.5500	1.5500	-7.186%	16	414	+5.161%
2025-12-01	1.6700	1.6700	1.6700	1.6700	-16.500%	15	398	-2.395%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+2.564%	1	383	-18.500%
2025-11-14	2.0000	2.0000	1.9500	1.9500	-0.510%	6	383	-16.410%
2025-11-12	1.9600	1.9600	1.9600	1.9600	-5.314%	1	377	-16.837%
2025-11-11	2.0600	2.0700	2.0600	2.0700	+7.254%	21	376	-21.256%
2025-11-10	2.0400	2.0400	1.9300	1.9300	-8.962%	2	370	-15.544%
2025-11-07	2.0000	2.1200	2.0000	2.1200	+0.952%	2	369	-23.113%
2025-11-06	2.0600	2.1000	2.0000	2.1000	+9.948%	3	368	-22.381%
2025-11-04	2.0000	2.0000	1.9100	1.9100	+55.285%	37	366	-14.660%
2025-11-03	1.2300	1.2300	1.2300	1.2300	-29.310%	2	401	+32.520%
2025-10-30	1.7000	1.7400	1.7000	1.7400	+30.827%	3	401	-6.322%
2025-10-29	1.3300	1.3300	1.3300	1.3300	-10.135%	35	400	+22.556%
2025-10-28	1.4800	1.4800	1.4800	1.4800	-7.500%	100	366	+10.135%
2025-10-24	1.6000	1.6000	1.6000	1.6000	-7.514%	10	366	+1.875%
2025-10-22	1.7300	1.7300	1.7300	1.7300	+27.206%	2	356	-5.780%
2025-10-21	1.3600	1.3600	1.3600	1.3600	-13.376%	10	354	+19.853%
2025-10-20	1.5700	1.5700	1.5700	1.5700	-3.086%	2	346	+3.822%
2025-10-17	1.5600	1.6500	1.5400	1.6200	+1.250%	6	344	+0.617%
2025-10-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	343	+1.875%
2025-10-03	1.5600	1.6000	1.5600	1.6000	+1.266%	21	343	+1.875%
2025-09-29	1.5800	1.5800	1.5800	1.5800	-4.242%	100	322	+3.165%
2025-09-26	1.6400	1.6500	1.6400	1.6500	-2.367%	3	222	-1.212%
2025-09-23	1.6900	1.6900	1.6900	1.6900	-1.170%	20	222	-3.550%
2025-09-19	1.7100	1.7400	1.7100	1.7100	+1.786%	201	202	-4.678%
2025-09-16	1.6800	1.6800	1.6800	1.6800	0.000%	2	2	-2.976%