Dark

CLOV20270115C3
CLOV Jan 15 2027 3.00 Call (CLOV270115C00003000)
option OPRA

EOD

Jun 17, 2025

1.10-3.509%(-0.04)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	1.10	1.11	1.10	1.10	-3.509%	36	6,513	0.000%
2025-06-16	1.18	1.18	1.14	1.14	-4.202%	32	6,481	-3.509%
2025-06-13	1.16	1.19	1.11	1.19	-0.833%	16	6,510	-7.563%
2025-06-12	1.18	1.20	1.16	1.20	-4.000%	26	6,505	-8.333%
2025-06-10	1.25	1.25	1.25	1.25	+2.459%	2	6,481	-12.000%
2025-06-09	1.22	1.55	1.22	1.22	0.000%	9	6,479	-9.836%
2025-06-06	1.23	1.27	1.19	1.22	-1.613%	116	6,471	-9.836%
2025-06-05	1.31	1.32	1.24	1.24	-4.615%	117	6,438	-11.290%
2025-06-04	1.28	1.32	1.28	1.30	+5.691%	148	6,331	-15.385%
2025-06-03	1.31	1.33	1.22	1.23	-12.143%	25	6,228	-10.569%
2025-06-02	1.28	1.40	1.25	1.40	+4.478%	116	6,203	-21.429%
2025-05-30	1.24	1.36	1.24	1.34	+11.667%	890	6,097	-17.910%
2025-05-29	1.34	1.34	0.79	1.20	-10.448%	268	5,656	-8.333%
2025-05-28	1.35	1.35	1.32	1.34	-2.899%	102	5,430	-17.910%
2025-05-27	1.37	1.44	1.37	1.38	+0.730%	91	5,385	-20.290%
2025-05-23	1.35	1.40	1.32	1.37	-5.517%	776	4,967	-19.708%
2025-05-22	1.45	1.45	1.45	1.45	-18.079%	10	4,967	-24.138%
2025-05-20	1.73	1.77	1.70	1.77	+6.627%	3	4,967	-37.853%
2025-05-19	1.64	1.70	1.63	1.66	+1.220%	757	4,967	-33.735%
2025-05-16	1.49	1.64	1.49	1.64	+10.811%	34	4,223	-32.927%
2025-05-15	1.41	1.48	1.32	1.48	+4.965%	81	4,213	-25.676%
2025-05-14	1.48	1.50	1.38	1.41	-9.032%	73	4,193	-21.986%
2025-05-13	1.45	1.55	1.42	1.55	-0.641%	74	4,158	-29.032%
2025-05-12	1.64	1.64	1.56	1.56	+1.299%	61	4,122	-29.487%
2025-05-09	1.64	1.64	1.54	1.54	-10.983%	142	4,061	-28.571%
2025-05-08	1.80	1.80	1.73	1.73	0.000%	6	3,998	-36.416%
2025-05-07	1.87	1.93	1.73	1.73	+15.333%	17	4,003	-36.416%
2025-05-06	1.55	1.55	1.50	1.50	-3.226%	70	4,001	-26.667%
2025-05-05	1.55	1.55	1.55	1.55	+6.897%	1	3,932	-29.032%
2025-05-02	1.45	1.45	1.45	1.45	-8.805%	10	3,931	-24.138%
2025-05-01	1.59	1.59	1.59	1.59	+15.217%	1	3,936	-30.818%
2025-04-30	1.38	1.38	1.38	1.38	-13.208%	1	3,935	-20.290%
2025-04-28	1.59	1.59	1.59	1.59	+10.417%	1	3,935	-30.818%
2025-04-25	1.41	1.56	1.41	1.44	-4.000%	306	3,936	-23.611%
2025-04-24	1.50	1.50	1.50	1.50	-3.226%	1	3,840	-26.667%
2025-04-22	1.55	1.55	1.53	1.55	+7.639%	511	3,841	-29.032%
2025-04-21	1.51	1.51	1.44	1.44	-13.253%	104	3,330	-23.611%
2025-04-17	1.63	1.66	1.63	1.66	-3.488%	16	3,220	-33.735%
2025-04-16	1.74	1.74	1.72	1.72	-1.149%	15	3,220	-36.047%
2025-04-15	1.71	1.74	1.69	1.74	+15.232%	92	3,205	-36.782%
2025-04-14	1.51	1.51	1.51	1.51	-17.935%	1	3,210	-27.152%
2025-04-11	1.64	1.84	1.64	1.84	+9.524%	30	3,209	-40.217%
2025-04-10	1.68	1.68	1.68	1.68	-1.176%	3	3,213	-34.524%
2025-04-09	1.40	1.80	1.40	1.70	+2.410%	19	3,216	-35.294%
2025-04-08	1.49	1.66	1.49	1.66	+14.483%	414	3,207	-33.735%
2025-04-07	1.37	1.47	1.37	1.45	-3.333%	6	3,296	-24.138%
2025-04-04	1.20	1.60	1.20	1.50	-10.714%	14	3,292	-26.667%
2025-04-03	1.70	1.71	1.66	1.68	-4.000%	60	3,287	-34.524%
2025-04-01	1.67	1.79	1.67	1.75	+2.941%	21	3,267	-37.143%
2025-03-31	1.75	1.75	1.70	1.70	-2.299%	4	3,261	-35.294%
2025-03-28	1.74	1.74	1.74	1.74	-9.845%	40	3,259	-36.782%
2025-03-25	1.97	1.97	1.93	1.93	+6.044%	26	3,239	-43.005%
2025-03-21	1.83	1.84	1.82	1.82	-0.546%	22	3,213	-39.560%
2025-03-18	1.85	1.85	1.83	1.83	+4.571%	3	3,202	-39.891%
2025-03-14	1.85	1.85	1.75	1.75	+2.339%	76	3,199	-37.143%
2025-03-13	1.89	1.89	1.54	1.71	+6.211%	100	3,177	-35.673%
2025-03-11	1.76	1.76	1.58	1.61	-4.734%	473	3,177	-31.677%
2025-03-10	1.76	1.85	1.69	1.69	-9.626%	16	2,732	-34.911%
2025-03-07	1.85	1.87	1.77	1.87	0.000%	82	2,726	-41.176%
2025-03-06	1.99	1.99	1.87	1.87	-10.952%	16	2,717	-41.176%
2025-03-05	2.10	2.10	2.10	2.10	+6.061%	1	2,700	-47.619%
2025-03-04	1.62	1.98	1.62	1.98	+2.062%	106	2,700	-44.444%
2025-03-03	2.04	2.05	1.92	1.94	-9.767%	174	2,724	-43.299%
2025-02-28	2.10	2.20	1.15	2.15	-7.328%	194	2,593	-48.837%
2025-02-27	2.32	2.32	2.32	2.32	+0.870%	5	2,571	-52.586%
2025-02-25	2.20	2.30	2.06	2.30	-2.954%	62	2,571	-52.174%
2025-02-24	2.40	2.40	2.37	2.37	-1.250%	29	2,620	-53.586%
2025-02-21	2.46	2.52	2.40	2.40	-7.336%	74	2,591	-54.167%
2025-02-20	2.59	2.59	2.59	2.59	+0.778%	10	2,565	-57.529%
2025-02-19	2.57	2.57	2.57	2.57	+2.390%	3	2,555	-57.198%
2025-02-18	2.51	2.54	2.46	2.51	-2.713%	54	2,558	-56.175%
2025-02-14	2.50	2.60	2.50	2.58	+4.032%	100	2,519	-57.364%
2025-02-13	2.46	2.48	2.46	2.48	+0.405%	2	2,519	-55.645%
2025-02-12	2.35	2.60	2.35	2.47	+3.782%	36	2,519	-55.466%
2025-02-11	2.38	2.38	2.38	2.38	-8.462%	1	2,523	-53.782%
2025-02-10	2.48	2.60	2.36	2.60	+6.122%	21	2,523	-57.692%
2025-02-07	2.35	2.50	2.35	2.45	-2.000%	264	2,533	-55.102%
2025-02-06	2.59	2.59	2.50	2.50	-6.716%	7	2,537	-56.000%
2025-02-05	2.69	2.69	2.68	2.68	+1.515%	11	2,530	-58.955%
2025-02-04	2.55	2.70	2.55	2.64	+7.317%	66	2,519	-58.333%
2025-02-03	2.30	2.46	2.30	2.46	-3.529%	11	2,483	-55.285%
2025-01-31	2.31	2.55	2.31	2.55	-1.544%	12	2,482	-56.863%
2025-01-30	2.59	2.59	2.59	2.59	+3.600%	5	2,478	-57.529%
2025-01-29	2.53	2.60	2.49	2.50	-7.749%	43	2,478	-56.000%
2025-01-28	2.67	2.72	2.61	2.71	+6.275%	34	2,504	-59.410%
2025-01-27	2.84	2.84	2.55	2.55	-10.526%	20	2,481	-56.863%
2025-01-24	2.70	3.30	2.64	2.85	+14.000%	104	2,487	-61.404%
2025-01-23	2.49	2.50	2.39	2.50	+2.881%	32	2,442	-56.000%
2025-01-22	2.43	2.43	2.43	2.43	+8.000%	1	2,469	-54.733%
2025-01-21	2.25	2.34	2.25	2.25	+1.810%	26	2,468	-51.111%
2025-01-17	2.21	2.21	2.21	2.21	-3.913%	50	2,515	-50.226%
2025-01-15	2.30	2.30	2.30	2.30	+7.477%	5	2,515	-52.174%
2025-01-14	1.89	2.14	1.89	2.14	-2.727%	2	2,510	-48.598%
2025-01-13	2.06	2.20	2.02	2.20	+11.111%	55	2,510	-50.000%
2025-01-10	1.94	1.98	1.82	1.98	+2.062%	68	2,471	-44.444%
2025-01-08	1.80	1.95	1.80	1.94	-3.000%	70	2,500	-43.299%
2025-01-07	1.76	2.00	1.76	2.00	+13.636%	10	2,500	-45.000%
2025-01-06	1.73	1.78	1.62	1.76	+1.734%	18	2,504	-37.500%
2025-01-03	1.60	1.79	1.54	1.73	+13.072%	138	2,512	-36.416%
2025-01-02	1.60	1.60	1.53	1.53	-0.649%	21	2,451	-28.105%
2024-12-31	1.65	1.65	1.54	1.54	-3.750%	29	2,401	-28.571%
2024-12-30	1.58	1.60	1.50	1.60	+4.575%	311	2,401	-31.250%
2024-12-27	1.70	1.70	1.53	1.53	-9.467%	52	2,095	-28.105%
2024-12-26	1.60	1.70	1.56	1.69	+7.643%	62	2,071	-34.911%
2024-12-24	1.58	1.58	1.56	1.57	-7.101%	104	1,971	-29.936%
2024-12-23	1.55	1.69	1.51	1.69	+6.962%	26	1,971	-34.911%
2024-12-20	1.56	1.58	1.56	1.58	+3.268%	31	1,985	-30.380%
2024-12-19	1.50	1.57	1.46	1.53	-3.165%	68	1,979	-28.105%
2024-12-18	1.51	1.76	1.51	1.58	-7.059%	105	2,013	-30.380%
2024-12-17	1.51	1.70	1.51	1.70	+13.333%	26	1,931	-35.294%
2024-12-16	1.64	1.66	1.47	1.50	-2.597%	96	1,915	-26.667%
2024-12-13	1.36	1.64	1.36	1.54	-3.750%	146	1,919	-28.571%
2024-12-12	1.50	1.60	1.50	1.60	+2.564%	3	1,848	-31.250%
2024-12-11	1.55	1.58	1.51	1.56	-2.500%	42	1,847	-29.487%
2024-12-10	1.87	1.87	1.50	1.60	-7.514%	552	1,836	-31.250%
2024-12-09	1.73	1.73	1.73	1.73	+7.453%	5	1,331	-36.416%
2024-12-06	1.61	1.61	1.61	1.61	-9.040%	20	1,326	-31.677%
2024-12-05	1.77	1.77	1.77	1.77	-5.851%	5	1,336	-37.853%
2024-12-04	1.88	1.88	1.88	1.88	+9.302%	1	1,331	-41.489%
2024-12-03	1.72	1.85	1.72	1.72	+4.878%	9	1,330	-36.047%
2024-12-02	1.80	1.80	1.64	1.64	-18.000%	27	1,326	-32.927%
2024-11-29	2.00	2.00	2.00	2.00	+11.732%	2	1,343	-45.000%
2024-11-27	1.85	1.85	1.79	1.79	+2.286%	8	1,334	-38.547%
2024-11-22	1.77	1.95	1.75	1.75	-1.130%	44	1,334	-37.143%
2024-11-21	1.77	1.77	1.77	1.77	0.000%	1	1,318	-37.853%
2024-11-20	1.76	1.77	1.74	1.77	+1.143%	22	1,318	-37.853%
2024-11-19	1.75	1.75	1.75	1.75	0.000%	1	1,310	-37.143%
2024-11-18	1.75	1.75	1.75	1.75	+2.941%	4	1,310	-37.143%
2024-11-15	1.52	1.70	1.49	1.70	+3.030%	62	1,309	-35.294%
2024-11-14	1.78	1.78	1.64	1.65	-5.172%	43	1,301	-33.333%
2024-11-13	1.67	1.81	1.67	1.74	-5.946%	9	1,300	-36.782%
2024-11-12	1.87	1.87	1.76	1.85	-1.596%	57	1,293	-40.541%
2024-11-11	2.00	2.00	1.70	1.88	-3.093%	381	1,241	-41.489%
2024-11-08	2.00	2.00	1.88	1.94	-9.767%	62	931	-43.299%
2024-11-07	2.35	2.35	2.06	2.15	-18.561%	9	903	-48.837%
2024-11-06	2.59	2.64	2.39	2.64	+7.755%	18	894	-58.333%
2024-11-01	2.45	2.45	2.45	2.45	-2.000%	2	883	-55.102%
2024-10-31	2.32	2.50	2.31	2.50	+4.603%	66	884	-56.000%
2024-10-30	2.40	2.40	2.39	2.39	+0.420%	38	818	-53.975%
2024-10-29	2.14	2.38	2.14	2.38	+0.847%	16	854	-53.782%
2024-10-28	2.38	2.40	2.36	2.36	+3.509%	14	842	-53.390%
2024-10-25	2.25	2.28	2.21	2.28	+10.680%	106	832	-51.754%
2024-10-23	2.36	2.44	2.06	2.06	-4.186%	49	779	-46.602%
2024-10-22	2.26	2.27	2.15	2.15	-6.522%	40	786	-48.837%
2024-10-21	2.30	2.30	2.30	2.30	+2.222%	4	766	-52.174%
2024-10-18	2.28	2.36	2.13	2.25	-5.462%	142	766	-51.111%
2024-10-17	2.70	2.88	2.38	2.38	+3.030%	229	712	-53.782%
2024-10-15	2.37	2.37	2.31	2.31	-1.282%	12	494	-52.381%
2024-10-14	2.34	2.34	2.34	2.34	0.000%	1	482	-52.991%
2024-10-11	2.34	2.34	2.34	2.34	+4.000%	4	482	-52.991%
2024-10-10	2.21	2.25	2.17	2.25	+1.351%	13	484	-51.111%
2024-10-09	2.22	2.22	2.22	2.22	+9.901%	1	475	-50.450%
2024-10-08	2.04	2.04	2.02	2.02	+9.189%	2	476	-45.545%
2024-10-07	2.10	2.10	1.85	1.85	-21.277%	16	474	-40.541%
2024-10-04	2.33	2.40	2.33	2.35	+11.905%	46	464	-53.191%
2024-10-03	2.10	2.10	2.10	2.10	0.000%	10	444	-47.619%
2024-10-02	1.50	2.45	1.50	2.10	+47.887%	102	434	-47.619%
2024-10-01	1.42	1.42	1.42	1.42	-0.699%	4	382	-22.535%
2024-09-30	1.38	1.45	1.38	1.43	-3.378%	4	378	-23.077%
2024-09-27	1.55	1.60	1.40	1.48	+6.475%	500	375	-25.676%
2024-09-26	1.39	1.39	1.39	1.39	-4.138%	3	135	-20.863%
2024-09-25	1.52	1.75	1.45	1.45	-23.280%	19	138	-24.138%
2024-09-24	1.56	1.89	1.56	1.89	+34.043%	2	119	-41.799%
2024-09-23	1.53	1.53	1.18	1.41	-11.875%	46	117	-21.986%
2024-09-20	1.65	1.65	1.60	1.60	-14.894%	40	81	-31.250%
2024-09-19	1.88	1.88	1.88	1.88	+4.444%	2	61	-41.489%
2024-09-18	1.84	1.84	1.70	1.80	-2.703%	53	59	-38.889%
2024-09-16	1.64	1.85	1.64	1.85	0.000%	6	6	-40.541%

.dark-mode .gC5vNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gC5vNT{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115C3CLOV Jan 15 2027 3.00 Call (CLOV270115C00003000)option OPRA

CLOV20270115C3
CLOV Jan 15 2027 3.00 Call (CLOV270115C00003000)
option OPRA