Dark

CLOV20270115C1
CLOV Jan 15 2027 1.00 Call (CLOV270115C00001000)
option OPRA

EOD

Aug 11, 2026

3.30-12.000%(-0.45)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.5500	3.5500	3.3000	3.3000	-12.000%	13	847	0.000%
2026-08-10	3.6300	3.7500	3.6300	3.7500	-3.846%	4	846	-12.000%
2026-08-07	3.7000	3.9000	3.7000	3.9000	+2.632%	7	846	-15.385%
2026-08-06	4.1000	4.3000	3.8000	3.8000	+14.458%	11	844	-13.158%
2026-07-31	3.3200	3.3200	3.3200	3.3200	-0.896%	1	844	-0.602%
2026-07-29	3.3500	3.3500	3.3500	3.3500	-8.219%	2	847	-1.493%
2026-07-23	3.3900	3.6500	3.3900	3.6500	-3.947%	2	845	-9.589%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	1	844	-13.158%
2026-07-21	3.8500	3.8500	3.8500	3.8500	+10.000%	2	844	-14.286%
2026-07-20	3.6500	3.6500	3.4800	3.5000	-6.667%	8	842	-5.714%
2026-07-17	3.4000	3.7500	3.4000	3.7500	+8.696%	10	844	-12.000%
2026-07-16	3.5000	3.6500	3.4000	3.4500	-8.488%	7	842	-4.348%
2026-07-15	3.5500	3.7700	3.5500	3.7700	+3.288%	5	837	-12.467%
2026-07-13	3.6500	3.6500	3.6500	3.6500	+1.389%	2	835	-9.589%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-13.253%	1	836	-8.333%
2026-07-07	4.1500	4.1500	4.1500	4.1500	-2.353%	3	937	-20.482%
2026-07-06	4.2500	4.3100	4.0500	4.2500	-4.494%	10	939	-22.353%
2026-07-02	4.4500	4.4500	4.4500	4.4500	+2.299%	1	948	-25.843%
2026-07-01	4.5500	4.6000	4.3500	4.3500	-1.136%	12	948	-24.138%
2026-06-30	4.3500	4.4000	4.1500	4.4000	+2.326%	17	960	-25.000%
2026-06-29	4.4500	4.4500	4.3000	4.3000	-4.444%	18	949	-23.256%
2026-06-26	4.3500	4.5500	4.3500	4.5000	+7.143%	3	1,037	-26.667%
2026-06-25	4.1500	4.2200	4.1500	4.2000	-10.638%	12	1,038	-21.429%
2026-06-24	4.1500	4.7000	4.1500	4.7000	+14.634%	8	1,047	-29.787%
2026-06-18	3.8500	4.1000	3.8500	4.1000	+9.626%	2	1,049	-19.512%
2026-06-17	3.7000	3.9000	3.6100	3.7400	-5.316%	37	1,049	-11.765%
2026-06-16	4.0000	4.2500	3.8000	3.9500	+3.947%	29	1,077	-16.456%
2026-06-15	3.7500	3.9000	3.7500	3.8000	+2.703%	7	1,075	-13.158%
2026-06-12	3.8500	3.8500	3.7000	3.7000	-3.896%	4	1,116	-10.811%
2026-06-11	3.9000	4.1500	3.8500	3.8500	-6.098%	11	1,119	-14.286%
2026-06-10	3.9000	4.1000	3.7600	4.1000	+22.388%	4	1,118	-19.512%
2026-06-09	3.3300	3.3500	3.1900	3.3500	+24.074%	9	1,120	-1.493%
2026-06-03	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,120	+22.222%
2026-06-01	3.0500	3.1500	2.8000	2.8000	-4.437%	20	1,119	+17.857%
2026-05-29	3.0900	3.0900	2.7700	2.9300	-9.846%	60	1,123	+12.628%
2026-05-28	2.9000	3.2500	2.9000	3.2500	+24.046%	117	1,178	+1.538%
2026-05-27	2.6100	2.8400	2.5200	2.6200	-1.504%	35	1,287	+25.954%
2026-05-26	2.1500	2.6600	2.1500	2.6600	-0.375%	7	1,298	+24.060%
2026-05-22	2.5100	2.8300	2.5100	2.6700	+7.229%	10	1,298	+23.596%
2026-05-21	2.6000	2.8600	2.4500	2.4900	-3.488%	130	1,178	+32.530%
2026-05-20	2.6000	2.7700	2.5800	2.5800	-1.527%	6	1,178	+27.907%
2026-05-19	2.3500	2.8100	2.1900	2.6200	+5.221%	95	1,119	+25.954%
2026-05-14	2.3700	2.7500	2.3700	2.4900	-10.108%	120	1,119	+32.530%
2026-05-13	2.3300	2.8000	2.3300	2.7700	+25.909%	9	1,021	+19.134%
2026-05-12	2.3200	2.4300	2.2000	2.2000	-4.348%	14	1,021	+50.000%
2026-05-11	2.2000	2.3000	2.1000	2.3000	+7.981%	59	1,021	+43.478%
2026-05-08	1.8800	2.1300	1.8800	2.1300	+18.333%	4	1,050	+54.930%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,052	+83.333%
2026-05-06	1.7200	1.7200	1.7200	1.7200	-5.495%	1	1,053	+91.860%
2026-05-05	1.6300	1.8200	1.6300	1.8200	+6.433%	5	1,053	+81.319%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-9.524%	119	1,054	+92.982%
2026-05-01	1.8900	1.8900	1.8900	1.8900	+8.000%	4	1,102	+74.603%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,102	+88.571%
2026-04-29	1.4100	1.5000	1.4100	1.5000	-2.597%	8	1,102	+120.000%
2026-04-22	1.5400	1.5400	1.5400	1.5400	+4.054%	5	1,094	+114.286%
2026-04-21	1.5000	1.5000	1.4600	1.4800	+9.630%	106	1,127	+122.973%
2026-04-20	1.3500	1.3500	1.3500	1.3500	+19.469%	1	1,127	+144.444%
2026-04-17	1.2700	1.2700	1.1300	1.1300	-4.237%	6	1,127	+192.035%
2026-04-14	1.1600	1.2200	1.1600	1.1800	+1.724%	206	1,121	+179.661%
2026-04-13	1.0000	1.2000	0.9900	1.1600	+9.434%	12	1,305	+184.483%
2026-04-09	1.1000	1.1000	1.0200	1.0600	+23.256%	126	1,309	+211.321%
2026-04-08	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,189	+283.721%
2026-04-01	0.8500	0.8800	0.8000	0.8800	-13.725%	123	1,188	+275.000%
2026-03-31	1.0000	1.0200	0.9200	1.0200	+2.000%	112	1,127	+223.529%
2026-03-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,087	+230.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,087	+230.000%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,087	+230.000%
2026-03-23	1.1000	1.1000	1.0400	1.0400	+0.971%	102	1,086	+217.308%
2026-03-20	1.0300	1.0300	1.0300	1.0300	-3.738%	2	1,088	+220.388%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-6.957%	2	1,089	+208.411%
2026-03-10	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,087	+186.957%
2026-03-09	1.1500	1.1500	1.1400	1.1500	0.000%	31	1,087	+186.957%
2026-03-03	1.1000	1.2000	1.1000	1.1500	-12.214%	4	1,066	+186.957%
2026-02-25	1.1700	1.4400	1.1500	1.3100	+12.931%	12	1,071	+151.908%
2026-02-24	1.1600	1.1600	1.1600	1.1600	-14.074%	1	1,071	+184.483%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-4.255%	1	1,071	+144.444%
2026-02-03	1.4500	1.4500	1.4100	1.4100	-26.943%	6	1,070	+134.043%
2026-01-28	1.9300	1.9300	1.9300	1.9300	+1.579%	1	1,069	+70.984%
2026-01-26	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,070	+73.684%
2026-01-14	1.9000	2.0500	1.9000	2.0500	-5.530%	6	1,069	+60.976%
2026-01-12	2.1700	2.1700	2.1700	2.1700	+0.463%	1	1,067	+52.074%
2026-01-08	1.7100	2.1600	1.7100	2.1600	+26.316%	6	1,068	+52.778%
2026-01-07	1.7100	1.7100	1.7100	1.7100	-21.560%	2	1,068	+92.982%
2026-01-05	2.1800	2.1800	2.1800	2.1800	+28.235%	1	1,067	+51.376%
2025-12-26	1.7100	1.7100	1.7000	1.7000	-5.556%	47	1,067	+94.118%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-2.703%	25	1,112	+83.333%
2025-12-17	1.8500	1.8500	1.8500	1.8500	-2.632%	20	1,087	+78.378%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+14.458%	1	1,087	+73.684%
2025-11-25	1.7100	1.7100	1.6600	1.6600	+1.840%	5	1,088	+98.795%
2025-11-24	1.6300	1.6300	1.6300	1.6300	+7.237%	10	1,083	+102.454%
2025-11-21	1.4500	1.5200	1.4500	1.5200	-5.000%	32	1,073	+117.105%
2025-11-17	1.6500	1.6500	1.6000	1.6000	-8.571%	201	1,073	+106.250%
2025-11-14	1.7000	1.7500	1.6500	1.7500	+2.941%	18	1,157	+88.571%
2025-11-13	1.7000	1.7000	1.7000	1.7000	-2.857%	10	1,165	+94.118%
2025-11-07	1.8000	1.8000	1.7500	1.7500	-2.778%	4	1,175	+88.571%
2025-11-05	1.9000	1.9000	1.8000	1.8000	-33.824%	4	1,175	+83.333%
2025-11-04	2.7700	2.7700	2.7200	2.7200	+0.741%	2	1,173	+21.324%
2025-11-03	2.7000	2.7000	2.7000	2.7000	-3.571%	4	1,177	+22.222%
2025-10-28	2.8000	2.8000	2.8000	2.8000	-3.448%	9	1,192	+17.857%
2025-10-24	2.5000	3.0000	2.5000	2.9000	+45.000%	17	1,201	+13.793%
2025-10-22	2.0500	2.3000	2.0000	2.0000	-22.179%	8	1,207	+65.000%
2025-10-21	2.0500	2.5700	2.0500	2.5700	+26.601%	3	1,208	+28.405%
2025-10-20	2.0300	2.0300	2.0300	2.0300	+16.000%	5	1,209	+62.562%
2025-10-17	2.2000	2.2000	1.7500	1.7500	-11.168%	2	1,212	+88.571%
2025-10-15	1.9700	1.9700	1.9700	1.9700	+8.840%	2	1,211	+67.513%
2025-10-14	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,211	+82.320%
2025-10-10	2.0400	2.0400	1.8000	1.8000	-5.263%	3	1,210	+83.333%
2025-10-08	2.0000	2.0000	1.9000	1.9000	-2.062%	4	1,210	+73.684%
2025-10-07	1.9400	1.9400	1.9400	1.9400	+10.227%	3	1,207	+70.103%
2025-10-06	1.7600	1.7600	1.7600	1.7600	-4.348%	1	1,207	+87.500%
2025-10-03	2.0000	2.0000	1.7800	1.8400	+4.545%	44	1,208	+79.348%
2025-10-02	1.8500	1.8600	1.7500	1.7600	-1.676%	45	1,177	+87.500%
2025-10-01	1.9500	1.9500	1.7900	1.7900	-20.089%	157	1,179	+84.358%
2025-09-30	2.3500	2.3500	2.2400	2.2400	-6.667%	77	1,169	+47.321%
2025-09-26	2.4100	2.4100	2.4000	2.4000	-2.041%	5	1,112	+37.500%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+1.660%	9	1,117	+34.694%
2025-09-23	2.4100	2.4100	2.4100	2.4100	+9.545%	10	1,117	+36.929%
2025-09-19	2.2000	2.2000	2.2000	2.2000	-5.579%	25	1,127	+50.000%
2025-09-18	2.3300	2.3300	2.3300	2.3300	+4.484%	8	1,127	+41.631%
2025-09-17	2.2300	2.2300	2.2300	2.2300	-3.043%	4	1,127	+47.982%
2025-09-15	2.3100	2.3100	2.3000	2.3000	+5.991%	4	1,127	+43.478%
2025-09-12	2.1700	2.1700	2.1700	2.1700	-16.858%	1	1,127	+52.074%
2025-09-11	2.6100	2.6100	2.6100	2.6100	+30.500%	1	1,127	+26.437%
2025-09-10	2.1000	2.1000	2.0000	2.0000	-3.846%	50	1,127	+65.000%
2025-09-09	2.0800	2.0800	2.0800	2.0800	+6.122%	1	1,177	+58.654%
2025-09-08	1.9800	1.9800	1.9600	1.9600	+1.031%	11	1,178	+68.367%
2025-09-05	1.9500	1.9500	1.9400	1.9400	+4.865%	13	1,188	+70.103%
2025-09-04	1.8800	1.8800	1.8500	1.8500	0.000%	22	1,190	+78.378%
2025-09-02	1.8500	1.8500	1.8500	1.8500	-2.632%	18	1,190	+78.378%
2025-08-25	3.2000	3.2000	1.9000	1.9000	+0.529%	35	1,190	+73.684%
2025-08-22	1.9200	1.9200	1.8900	1.8900	+5.000%	11	1,190	+74.603%
2025-08-21	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,200	+83.333%
2025-08-20	1.9900	1.9900	1.7200	1.7200	-7.527%	15	1,200	+91.860%
2025-08-15	1.8000	1.9500	1.8000	1.8600	+3.333%	7	1,200	+77.419%
2025-08-14	1.8000	1.8000	1.8000	1.8000	-4.255%	10	1,195	+83.333%
2025-08-13	1.7800	1.8800	1.7200	1.8800	+8.046%	21	1,195	+75.532%
2025-08-11	1.5900	1.8100	1.5900	1.7400	+8.075%	27	1,195	+89.655%
2025-08-06	1.5500	1.6200	1.4700	1.6100	-23.333%	1,666	1,205	+104.969%
2025-08-04	2.5200	2.5200	1.9700	2.1000	-18.605%	4	1,788	+57.143%
2025-08-01	2.5800	2.5800	2.5800	2.5800	+24.038%	1	1,791	+27.907%
2025-07-30	2.0800	2.0800	2.0800	2.0800	-16.800%	1	1,792	+58.654%
2025-07-24	2.3500	2.5000	2.3500	2.5000	+13.636%	30	1,791	+32.000%
2025-07-23	2.2500	2.6500	2.2000	2.2000	-8.333%	10	1,791	+50.000%
2025-07-22	2.3700	2.4100	2.3700	2.4000	+3.448%	20	1,791	+37.500%
2025-07-21	2.3200	2.3200	2.3200	2.3200	+7.407%	10	1,791	+42.241%
2025-07-18	2.1600	2.1600	2.1600	2.1600	-10.000%	1	1,791	+52.778%
2025-07-14	2.4000	2.4000	2.4000	2.4000	+11.628%	10	1,790	+37.500%
2025-07-11	2.2000	2.2000	2.1500	2.1500	+26.471%	12	1,780	+53.488%
2025-07-03	1.7000	1.7000	1.7000	1.7000	0.000%	4	1,764	+94.118%
2025-07-02	1.9000	1.9000	1.7000	1.7000	-5.556%	19	1,764	+94.118%
2025-07-01	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,745	+83.333%
2025-06-30	2.0400	2.0400	2.0000	2.0000	+3.093%	5	1,744	+65.000%
2025-06-27	2.0400	2.0400	1.9400	1.9400	-10.599%	19	1,741	+70.103%
2025-06-25	2.1100	2.1700	2.1100	2.1700	+9.045%	4	1,722	+52.074%
2025-06-24	1.9000	1.9900	1.9000	1.9900	+5.291%	13	1,720	+65.829%
2025-06-23	1.9300	1.9300	1.8900	1.8900	-5.500%	4	1,707	+74.603%
2025-06-17	2.0000	2.0000	1.9600	2.0000	0.000%	8	1,703	+65.000%
2025-06-16	2.0000	2.0000	2.0000	2.0000	-5.213%	2	1,695	+65.000%
2025-06-12	2.0800	2.1200	2.0800	2.1100	-4.091%	19	1,693	+56.398%
2025-06-11	2.2000	2.2000	2.2000	2.2000	-0.901%	29	1,676	+50.000%
2025-06-06	2.2300	2.2300	2.2200	2.2200	-2.632%	16	1,647	+48.649%
2025-06-05	2.2800	2.2800	2.2800	2.2800	+6.047%	1	1,647	+44.737%
2025-06-04	2.1500	2.1500	2.1500	2.1500	-4.444%	3	1,646	+53.488%
2025-06-02	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,643	+46.667%
2025-05-28	2.4000	2.4000	2.4000	2.4000	+3.448%	3	1,644	+37.500%
2025-05-23	2.3200	2.3200	2.3200	2.3200	-13.755%	20	1,631	+42.241%
2025-05-22	2.5500	2.7000	2.5500	2.6900	+1.509%	21	1,631	+22.677%
2025-05-19	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,610	+24.528%
2025-05-14	2.6400	2.6400	2.6400	2.6400	+4.348%	1	1,609	+25.000%
2025-05-13	2.5300	2.5300	2.5300	2.5300	-13.652%	1	1,608	+30.435%
2025-05-12	2.9300	2.9300	2.9300	2.9300	-4.870%	1	1,607	+12.628%
2025-05-09	3.0800	3.0800	3.0800	3.0800	+0.984%	2	1,606	+7.143%
2025-05-08	3.0500	3.0500	3.0500	3.0500	+17.308%	1	1,605	+8.197%
2025-05-02	2.6000	2.6000	2.6000	2.6000	-13.907%	2	1,604	+26.923%
2025-04-29	3.0200	3.0200	3.0200	3.0200	+17.054%	1	1,603	+9.272%
2025-04-24	2.5800	2.5800	2.5800	2.5800	-8.511%	2	1,602	+27.907%
2025-04-17	3.3000	3.3000	2.8200	2.8200	-1.742%	2	1,652	+17.021%
2025-04-10	2.8000	2.9000	2.8000	2.8700	+12.992%	1,521	1,652	+14.983%
2025-04-08	2.5400	2.5400	2.5400	2.5400	+8.085%	5	152	+29.921%
2025-04-07	2.5000	2.5000	2.3500	2.3500	-16.071%	10	157	+40.426%
2025-03-07	2.8000	2.8000	2.8000	2.8000	0.000%	44	147	+17.857%
2025-03-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	169	+17.857%
2025-03-03	3.0000	3.0000	3.0000	3.0000	-12.536%	100	170	+10.000%
2025-02-25	3.3000	3.4300	3.3000	3.4300	-7.297%	2	70	-3.790%
2025-02-13	3.7000	3.7000	3.7000	3.7000	+4.520%	6	67	-10.811%
2025-02-04	3.5400	3.5400	3.5400	3.5400	0.000%	1	67	-6.780%
2025-01-27	4.2500	4.2500	3.5400	3.5400	-22.198%	8	68	-6.780%
2025-01-24	4.5500	4.5500	4.5500	4.5500	+19.737%	2	68	-27.473%
2025-01-23	3.9500	3.9500	3.7900	3.8000	+24.590%	29	68	-13.158%
2025-01-13	3.0500	3.0500	3.0500	3.0500	+15.094%	3	47	+8.197%
2025-01-08	2.6500	2.6500	2.6500	2.6500	-6.028%	1	48	+24.528%
2025-01-07	2.8200	2.8200	2.8200	2.8200	+7.224%	2	48	+17.021%
2025-01-06	2.6300	2.6300	2.6300	2.6300	+0.766%	1	48	+25.475%
2025-01-03	2.5100	2.6100	2.5100	2.6100	-6.786%	34	48	+26.437%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+7.692%	2	51	+17.857%
2024-12-31	2.6000	2.6000	2.6000	2.6000	-6.137%	2	47	+26.923%
2024-12-26	2.7700	2.7700	2.7700	2.7700	+11.694%	10	47	+19.134%
2024-12-19	2.4800	2.4800	2.4800	2.4800	-0.800%	1	37	+33.065%
2024-12-18	2.5000	2.5000	2.5000	2.5000	0.000%	45	36	+32.000%
2024-12-17	2.5000	2.5000	2.5000	2.5000	-15.254%	3	75	+32.000%
2024-12-02	2.9500	2.9500	2.9500	2.9500	+13.462%	3	72	+11.864%
2024-11-19	2.6000	2.6000	2.6000	2.6000	-12.162%	2	75	+26.923%
2024-11-18	2.5000	2.9600	2.5000	2.9600	+30.973%	4	73	+11.486%
2024-11-15	2.4500	2.4500	2.2600	2.2600	-12.062%	42	70	+46.018%
2024-11-12	2.5700	2.5700	2.5700	2.5700	+1.984%	1	51	+28.405%
2024-11-11	2.8400	2.8400	2.5200	2.5200	-16.000%	5	51	+30.952%
2024-11-08	3.0000	3.0000	3.0000	3.0000	+0.334%	2	50	+10.000%
2024-11-07	2.9500	3.0000	2.8500	2.9900	+3.103%	11	50	+10.368%
2024-11-05	3.8500	3.8500	2.9000	2.9000	-9.375%	3	39	+13.793%
2024-10-23	3.2000	3.2000	3.2000	3.2000	+3.226%	25	38	+3.125%
2024-10-22	3.1000	3.1000	3.1000	3.1000	-6.061%	9	13	+6.452%
2024-10-04	3.3000	3.3000	3.3000	3.3000	+30.952%	12	17	0.000%
2024-09-19	2.5200	2.5200	2.5200	2.5200	+4.564%	10	11	+30.952%
2024-09-16	2.4100	2.4100	2.4100	2.4100	0.000%	1	1	+36.929%

.dark-mode .dNVgD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNVgD7{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115C1CLOV Jan 15 2027 1.00 Call (CLOV270115C00001000)option OPRA

CLOV20270115C1
CLOV Jan 15 2027 1.00 Call (CLOV270115C00001000)
option OPRA