Dark

CLOV20270115C4
CLOV Jan 15 2027 4.00 Call (CLOV270115C00004000)
option OPRA

EOD

Oct 1, 2026

0.7100-11.250%(-0.0900)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	0.8600	0.6200	0.7100	-11.250%	484	17,350	0.000%
2026-09-29	0.8000	0.8000	0.8000	0.8000	0.000%	5	17,034	-11.250%
2026-09-28	0.9100	0.9100	0.7900	0.8000	-15.789%	161	17,035	-11.250%
2026-09-25	0.9500	1.0900	0.9400	0.9500	+3.261%	104	17,052	-25.263%
2026-09-24	0.9500	1.0400	0.8900	0.9200	-9.804%	24	17,050	-22.826%
2026-09-23	1.0000	1.0600	0.9300	1.0200	+2.000%	88	17,039	-30.392%
2026-09-22	1.0700	1.0900	0.9700	1.0000	+4.167%	72	17,025	-29.000%
2026-09-21	1.0700	1.0700	0.9100	0.9600	+4.348%	72	17,026	-26.042%
2026-09-18	0.9900	0.9900	0.9000	0.9200	-19.298%	637	17,024	-22.826%
2026-09-17	1.0300	1.1400	1.0300	1.1400	+12.871%	6	16,444	-37.719%
2026-09-16	1.1100	1.1400	0.9900	1.0100	-6.481%	93	16,450	-29.703%
2026-09-15	1.1000	1.1000	1.0800	1.0800	-25.000%	9	16,466	-34.259%
2026-09-14	1.2800	1.4900	1.2700	1.4400	+22.034%	594	16,475	-50.694%
2026-09-11	1.1700	1.1800	1.0500	1.1800	+2.609%	15	16,643	-39.831%
2026-09-10	1.1000	1.1700	1.0200	1.1500	+43.750%	56	16,639	-38.261%
2026-09-09	0.7500	0.8000	0.7500	0.8000	0.000%	6	16,671	-11.250%
2026-09-08	0.7700	0.8000	0.7000	0.8000	+9.589%	5	16,666	-11.250%
2026-08-31	0.7400	0.7400	0.7300	0.7300	-9.877%	34	16,665	-2.740%
2026-08-28	0.8200	0.8200	0.8100	0.8100	-3.571%	124	16,648	-12.346%
2026-08-27	0.8300	0.8400	0.8300	0.8400	+6.329%	11	16,739	-15.476%
2026-08-26	0.8600	0.8600	0.7900	0.7900	+5.333%	204	16,738	-10.127%
2026-08-25	0.7800	0.7800	0.7400	0.7500	-2.597%	11	16,848	-5.333%
2026-08-24	0.7800	0.8300	0.7500	0.7700	0.000%	987	16,839	-7.792%
2026-08-21	0.7800	0.7800	0.7700	0.7700	-2.532%	41	17,221	-7.792%
2026-08-20	0.7900	0.7900	0.7900	0.7900	-5.952%	2	17,199	-10.127%
2026-08-19	0.8700	0.8700	0.7900	0.8400	+2.439%	722	17,199	-15.476%
2026-08-18	0.8600	0.9300	0.8100	0.8200	+2.500%	18	17,179	-13.415%
2026-08-17	1.0200	1.0200	0.8000	0.8000	-25.926%	192	17,176	-11.250%
2026-08-14	1.0800	1.0800	1.0800	1.0800	+4.854%	3	17,112	-34.259%
2026-08-13	1.0700	1.0700	0.9800	1.0300	-4.630%	45	17,115	-31.068%
2026-08-12	1.0500	1.0800	1.0500	1.0800	+4.854%	29	17,122	-34.259%
2026-08-11	1.0500	1.0500	1.0200	1.0300	-17.600%	53	17,149	-31.068%
2026-08-10	1.3000	1.3000	1.2500	1.2500	-10.714%	78	17,116	-43.200%
2026-08-07	1.1000	1.4100	1.1000	1.4000	+12.903%	86	17,059	-49.286%
2026-08-06	1.5800	1.6500	1.2400	1.2400	+30.526%	59	17,074	-42.742%
2026-08-05	0.9900	1.0000	0.9500	0.9500	-10.377%	67	17,115	-25.263%
2026-08-04	1.0600	1.0600	1.0600	1.0600	+1.923%	20	17,168	-33.019%
2026-08-03	1.0400	1.0400	1.0400	1.0400	-0.952%	10	17,154	-31.731%
2026-07-31	0.9900	1.0500	0.9900	1.0500	+0.962%	6	17,144	-32.381%
2026-07-30	1.0400	1.0400	1.0400	1.0400	-3.704%	82	17,146	-31.731%
2026-07-28	1.0100	1.0800	0.9400	1.0800	0.000%	16	17,092	-34.259%
2026-07-27	1.1000	1.1000	1.0500	1.0800	-2.703%	7	17,081	-34.259%
2026-07-24	1.2000	1.2000	1.1000	1.1100	-9.016%	45	17,076	-36.036%
2026-07-23	1.3000	1.3000	1.2200	1.2200	-9.630%	8	17,096	-41.803%
2026-07-22	1.4500	1.4500	1.3500	1.3500	-5.594%	102	17,096	-47.407%
2026-07-21	1.4400	1.4400	1.4300	1.4300	+16.260%	25	16,997	-50.350%
2026-07-20	1.2900	1.2900	1.2300	1.2300	-4.651%	81	17,001	-42.276%
2026-07-17	1.2100	1.2900	1.2100	1.2900	+7.500%	11	16,962	-44.961%
2026-07-16	1.3000	1.3000	1.1800	1.2000	-14.286%	13	16,957	-40.833%
2026-07-15	1.3500	1.4000	1.3500	1.4000	-2.098%	4	16,961	-49.286%
2026-07-14	1.4400	1.4400	1.4300	1.4300	+15.323%	5	16,962	-50.350%
2026-07-13	1.2400	1.2400	1.2400	1.2400	+7.826%	1	16,957	-42.742%
2026-07-10	1.3200	1.3200	1.1500	1.1500	-17.857%	16	16,957	-38.261%
2026-07-09	1.4900	1.4900	1.3800	1.4000	+2.190%	14	16,952	-49.286%
2026-07-08	1.6000	1.6000	1.3200	1.3700	-23.034%	71	16,964	-48.175%
2026-07-06	1.7800	1.7800	1.7800	1.7800	-1.111%	5	17,018	-60.112%
2026-07-02	1.9800	2.0100	1.8000	1.8000	-10.891%	133	17,153	-60.556%
2026-07-01	1.9500	2.0200	1.9500	2.0200	+8.602%	1,035	17,153	-64.851%
2026-06-30	1.8700	1.9200	1.8600	1.8600	-2.105%	9	18,161	-61.828%
2026-06-29	2.1000	2.1000	1.9000	1.9000	-2.564%	18	18,169	-62.632%
2026-06-26	1.9100	2.0500	1.9100	1.9500	+6.557%	75	18,192	-63.590%
2026-06-25	1.8300	1.8400	1.7500	1.8300	-1.081%	96	18,251	-61.202%
2026-06-24	1.8500	1.9300	1.8000	1.8500	+16.352%	52	18,305	-61.622%
2026-06-23	1.8300	1.9000	1.5900	1.5900	-11.173%	32	18,353	-55.346%
2026-06-22	1.5300	1.8300	1.5300	1.7900	+7.831%	518	18,385	-60.335%
2026-06-18	1.6000	1.6800	1.5400	1.6600	+11.409%	304	18,621	-57.229%
2026-06-17	1.7000	1.7000	1.4800	1.4900	-11.310%	69	18,621	-52.349%
2026-06-16	1.5300	1.7500	1.4900	1.6800	+7.692%	77	18,596	-57.738%
2026-06-15	1.3200	1.6100	1.3200	1.5600	+9.859%	306	18,605	-54.487%
2026-06-12	1.5500	1.5500	1.3900	1.4200	-10.692%	23	18,854	-50.000%
2026-06-11	1.7800	1.8500	1.5100	1.5900	-0.625%	235	18,841	-55.346%
2026-06-10	1.2400	1.7900	1.2400	1.6000	+34.454%	853	19,028	-55.625%
2026-06-09	0.9600	1.2400	0.9600	1.1900	+32.222%	236	19,807	-40.336%
2026-06-08	0.8600	0.9000	0.7900	0.9000	+2.273%	30	20,027	-21.111%
2026-06-05	0.8900	0.8900	0.8000	0.8800	-5.376%	64	20,017	-19.318%
2026-06-04	0.8500	0.9600	0.8300	0.9300	+24.000%	82	20,045	-23.656%
2026-06-03	0.9900	0.9900	0.6800	0.7500	-12.791%	114	20,034	-5.333%
2026-06-02	0.8800	0.8900	0.7900	0.8600	-4.444%	28	20,023	-17.442%
2026-06-01	0.9500	0.9900	0.9000	0.9000	-4.255%	47	20,032	-21.111%
2026-05-29	1.0600	1.1000	0.8400	0.9400	-12.150%	284	20,074	-24.468%
2026-05-28	0.8000	1.1000	0.8000	1.0700	+57.353%	3,018	20,152	-33.645%
2026-05-27	0.7500	0.7500	0.6800	0.6800	-4.225%	548	20,816	+4.412%
2026-05-26	0.6900	0.7200	0.6300	0.7100	+1.429%	252	20,654	0.000%
2026-05-22	0.7500	0.7500	0.7000	0.7000	0.000%	109	20,752	+1.429%
2026-05-21	0.5300	0.7300	0.5300	0.7000	0.000%	179	20,748	+1.429%
2026-05-20	0.7300	0.7600	0.6300	0.7000	+2.941%	900	20,748	+1.429%
2026-05-19	0.5800	0.7100	0.5800	0.6800	+15.254%	794	20,727	+4.412%
2026-05-18	0.6000	0.6300	0.5900	0.5900	-3.279%	135	20,727	+20.339%
2026-05-15	0.6100	0.6300	0.6000	0.6100	-6.154%	24	20,727	+16.393%
2026-05-14	0.7000	0.7500	0.6300	0.6500	-5.797%	197	20,738	+9.231%
2026-05-13	0.5700	0.7500	0.5700	0.6900	+50.000%	388	20,898	+2.899%
2026-05-12	0.5400	0.5700	0.4600	0.4600	-16.364%	88	20,898	+54.348%
2026-05-11	0.4800	0.5800	0.4800	0.5500	+17.021%	73	20,898	+29.091%
2026-05-08	0.4000	0.5000	0.3700	0.4700	+30.556%	1,076	20,906	+51.064%
2026-05-07	0.2800	0.3900	0.2800	0.3600	-5.263%	915	20,619	+97.222%
2026-05-06	0.3500	0.3800	0.3500	0.3800	+22.581%	11	20,581	+86.842%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-11.429%	5	20,571	+129.032%
2026-05-04	0.3500	0.3500	0.3500	0.3500	0.000%	5	20,576	+102.857%
2026-05-01	0.3500	0.3800	0.3200	0.3500	-5.405%	131	20,675	+102.857%
2026-04-30	0.3200	0.3700	0.3200	0.3700	+23.333%	679	20,675	+91.892%
2026-04-29	0.3000	0.3100	0.2700	0.3000	+3.448%	119	20,441	+136.667%
2026-04-28	0.3000	0.3100	0.2800	0.2900	-6.452%	101	20,450	+144.828%
2026-04-27	0.4500	0.4500	0.2700	0.3100	+19.231%	183	20,460	+129.032%
2026-04-24	0.3000	0.3000	0.2600	0.2600	-10.345%	59	20,381	+173.077%
2026-04-23	0.2700	0.2900	0.2700	0.2900	+3.571%	2,009	20,354	+144.828%
2026-04-22	0.2800	0.2800	0.2800	0.2800	+3.704%	1	22,331	+153.571%
2026-04-21	0.2200	0.3200	0.2200	0.2700	+42.105%	56	22,353	+162.963%
2026-04-20	0.2000	0.2100	0.1900	0.1900	-9.524%	4	22,353	+273.684%
2026-04-17	0.2100	0.2500	0.2000	0.2100	+10.526%	561	22,352	+238.095%
2026-04-16	0.2000	0.2100	0.1900	0.1900	0.000%	61	22,500	+273.684%
2026-04-15	0.2000	0.2200	0.1800	0.1900	+5.556%	98	22,538	+273.684%
2026-04-14	0.1800	0.1900	0.1800	0.1800	+20.000%	45	22,484	+294.444%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-6.250%	17	22,485	+373.333%
2026-04-10	0.1600	0.1700	0.1500	0.1600	+23.077%	1,250	22,469	+343.750%
2026-04-09	0.1300	0.1300	0.1300	0.1300	-7.143%	1	21,521	+446.154%
2026-04-08	0.1100	0.1400	0.1100	0.1400	-17.647%	9	21,521	+407.143%
2026-04-06	0.1800	0.1800	0.1300	0.1700	+21.429%	125	21,529	+317.647%
2026-04-02	0.1400	0.1400	0.1400	0.1400	+7.692%	3	21,505	+407.143%
2026-04-01	0.1200	0.1300	0.1200	0.1300	-18.750%	34	21,505	+446.154%
2026-03-31	0.1500	0.1700	0.1500	0.1600	+23.077%	47	21,472	+343.750%
2026-03-30	0.1600	0.1900	0.1300	0.1300	-35.000%	222	21,457	+446.154%
2026-03-27	0.1600	0.2000	0.1400	0.2000	+11.111%	237	21,235	+255.000%
2026-03-26	0.1600	0.1800	0.1600	0.1800	+12.500%	105	21,223	+294.444%
2026-03-25	0.1700	0.1700	0.1100	0.1600	+14.286%	90	21,118	+343.750%
2026-03-24	0.1500	0.1500	0.1300	0.1400	0.000%	32	21,038	+407.143%
2026-03-23	0.1600	0.1600	0.1400	0.1400	-12.500%	39	21,038	+407.143%
2026-03-20	0.1700	0.1700	0.1500	0.1600	-5.882%	78	21,046	+343.750%
2026-03-19	0.1600	0.1700	0.1400	0.1700	+6.250%	155	21,041	+317.647%
2026-03-18	0.1700	0.1800	0.1600	0.1600	-11.111%	137	20,992	+343.750%
2026-03-17	0.1900	0.1900	0.1700	0.1800	-10.000%	39	20,992	+294.444%
2026-03-16	0.1800	0.2100	0.1800	0.2000	0.000%	79	20,973	+255.000%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-4.762%	10	20,912	+255.000%
2026-03-12	0.2200	0.2200	0.2100	0.2100	+5.000%	11	20,912	+238.095%
2026-03-11	0.1900	0.2000	0.1900	0.2000	+11.111%	39	20,921	+255.000%
2026-03-10	0.1500	0.2000	0.1500	0.1800	-5.263%	6	20,905	+294.444%
2026-03-09	0.1800	0.2000	0.1800	0.1900	-13.636%	5	20,901	+273.684%
2026-03-06	0.2200	0.2200	0.2000	0.2200	-4.348%	60	20,904	+222.727%
2026-03-05	0.2400	0.2400	0.2300	0.2300	0.000%	35	20,886	+208.696%
2026-03-04	0.2200	0.2800	0.2200	0.2300	+4.545%	65	20,884	+208.696%
2026-03-03	0.2300	0.2300	0.2200	0.2200	0.000%	1,147	20,885	+222.727%
2026-03-02	0.2800	0.2800	0.2200	0.2200	-18.519%	43	19,738	+222.727%
2026-02-27	0.3000	0.3100	0.2700	0.2700	-20.588%	28	19,758	+162.963%
2026-02-26	0.3000	0.3400	0.3000	0.3400	+9.677%	28	19,731	+108.824%
2026-02-25	0.3100	0.3100	0.3000	0.3100	+14.815%	13	19,718	+129.032%
2026-02-24	0.2900	0.2900	0.2600	0.2700	-6.897%	570	19,718	+162.963%
2026-02-23	0.3400	0.3400	0.2900	0.2900	0.000%	154	19,551	+144.828%
2026-02-20	0.3200	0.3200	0.2900	0.2900	-6.452%	31	19,486	+144.828%
2026-02-19	0.3300	0.3300	0.3100	0.3100	-3.125%	20	19,457	+129.032%
2026-02-18	0.3200	0.3200	0.3200	0.3200	-5.882%	11	19,447	+121.875%
2026-02-13	0.3400	0.3400	0.3400	0.3400	+3.030%	3	19,437	+108.824%
2026-02-12	0.3000	0.3400	0.3000	0.3300	+10.000%	3,011	19,437	+115.152%
2026-02-11	0.3400	0.3400	0.3000	0.3000	-11.765%	7	17,228	+136.667%
2026-02-10	0.3400	0.3500	0.3400	0.3400	+9.677%	4	17,226	+108.824%
2026-02-09	0.3100	0.3100	0.3100	0.3100	-8.824%	5	17,224	+129.032%
2026-02-06	0.3400	0.3600	0.3200	0.3400	+13.333%	47	17,224	+108.824%
2026-02-05	0.3700	0.4000	0.3000	0.3000	-3.226%	161	17,189	+136.667%
2026-02-04	0.3500	0.3500	0.3100	0.3100	-13.889%	391	17,048	+129.032%
2026-02-03	0.4000	0.4000	0.3600	0.3600	-20.000%	74	17,412	+97.222%
2026-02-02	0.3800	0.4500	0.3700	0.4500	+4.651%	44	17,342	+57.778%
2026-01-30	0.4400	0.4600	0.4000	0.4300	+16.216%	171	17,318	+65.116%
2026-01-29	0.4600	0.4600	0.3700	0.3700	-7.500%	50	17,202	+91.892%
2026-01-28	0.4100	0.4100	0.4000	0.4000	-14.894%	39	17,235	+77.500%
2026-01-27	0.4100	0.4700	0.4100	0.4700	-6.000%	69	17,209	+51.064%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-9.091%	20	17,206	+42.000%
2026-01-23	0.5300	0.5500	0.5300	0.5500	0.000%	4	17,186	+29.091%
2026-01-22	0.5300	0.5500	0.5300	0.5500	+5.769%	25	17,186	+29.091%
2026-01-21	0.5500	0.5500	0.5200	0.5200	+4.000%	11	17,185	+36.538%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+2.041%	12	17,175	+42.000%
2026-01-16	0.5600	0.5600	0.4700	0.4900	-16.949%	63	17,121	+44.898%
2026-01-15	0.6500	0.6500	0.5000	0.5900	-11.940%	164	17,121	+20.339%
2026-01-14	0.6000	0.6700	0.6000	0.6700	+39.583%	293	16,977	+5.970%
2026-01-13	0.5000	0.5100	0.4800	0.4800	-14.286%	17	16,723	+47.917%
2026-01-12	0.5500	0.6100	0.5000	0.5600	+5.660%	734	16,726	+26.786%
2026-01-09	0.5600	0.5700	0.5300	0.5300	0.000%	46	16,516	+33.962%
2026-01-08	0.5900	0.5900	0.5200	0.5300	-3.636%	22	16,470	+33.962%
2026-01-06	0.6100	0.6100	0.5500	0.5500	-9.836%	26	16,470	+29.091%
2026-01-05	0.5700	0.6100	0.4600	0.6100	+22.000%	27	16,444	+16.393%
2026-01-02	0.5000	0.5000	0.4800	0.5000	+2.041%	30	16,424	+42.000%
2025-12-31	0.4900	0.5000	0.4200	0.4900	-2.000%	276	15,082	+44.898%
2025-12-30	0.6000	0.6000	0.4500	0.5000	-5.660%	5,223	15,082	+42.000%
2025-12-29	0.5500	0.5500	0.5300	0.5300	-8.621%	8	19,136	+33.962%
2025-12-26	0.5800	0.5800	0.5800	0.5800	-3.333%	4	19,132	+22.414%
2025-12-23	0.6100	0.6100	0.5900	0.6000	-6.250%	56	19,132	+18.333%
2025-12-22	0.6600	0.6800	0.6400	0.6400	+3.226%	48	19,118	+10.938%
2025-12-19	0.6200	0.6700	0.6100	0.6200	+3.333%	33	19,080	+14.516%
2025-12-18	0.6000	0.6000	0.6000	0.6000	0.000%	10	19,051	+18.333%
2025-12-17	0.7100	0.7900	0.6000	0.6000	-6.250%	207	19,041	+18.333%
2025-12-16	0.6900	0.7000	0.6300	0.6400	-5.882%	49	19,057	+10.938%
2025-12-15	0.7500	0.7500	0.6600	0.6800	-1.449%	22	19,055	+4.412%
2025-12-12	0.7300	0.7300	0.6900	0.6900	-6.757%	74	19,034	+2.899%
2025-12-11	0.7400	0.7400	0.7400	0.7400	+12.121%	1	19,001	-4.054%
2025-12-10	0.7100	0.7200	0.6600	0.6600	-8.333%	35	19,002	+7.576%
2025-12-09	0.6700	0.7300	0.6700	0.7200	+5.882%	76	18,976	-1.389%
2025-12-08	0.7900	0.7900	0.6800	0.6800	-1.449%	38	18,910	+4.412%
2025-12-05	0.7500	0.7500	0.6900	0.6900	-8.000%	27	18,909	+2.899%
2025-12-04	0.6800	0.7500	0.6800	0.7500	+17.188%	24	18,908	-5.333%
2025-12-03	0.6700	0.6900	0.6400	0.6400	-8.571%	78	18,927	+10.938%
2025-12-02	0.7100	0.7100	0.6900	0.7000	+2.941%	20	18,851	+1.429%
2025-12-01	0.6500	0.7200	0.6500	0.6800	+4.615%	112	18,831	+4.412%
2025-11-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	18,826	+9.231%
2025-11-26	0.6400	0.6700	0.6400	0.6500	0.000%	161	18,896	+9.231%
2025-11-25	0.6300	0.6500	0.6300	0.6500	0.000%	4	18,896	+9.231%
2025-11-24	0.6700	0.6700	0.6500	0.6500	+8.333%	42	18,896	+9.231%
2025-11-21	0.6500	0.6500	0.6000	0.6000	+5.263%	80	18,894	+18.333%
2025-11-20	0.6200	0.6200	0.5700	0.5700	-12.308%	246	18,843	+24.561%
2025-11-19	0.6400	0.6500	0.6000	0.6500	-1.515%	73	18,642	+9.231%
2025-11-18	0.6300	0.6800	0.6000	0.6600	-5.714%	421	18,579	+7.576%
2025-11-17	0.7000	0.7000	0.7000	0.7000	+4.478%	4	18,431	+1.429%
2025-11-14	0.6800	0.7000	0.6700	0.6700	+1.515%	17	18,435	+5.970%
2025-11-13	0.7000	0.7000	0.6500	0.6600	-10.811%	33	18,420	+7.576%
2025-11-12	0.7400	0.7600	0.7000	0.7400	+1.370%	295	18,405	-4.054%
2025-11-11	0.7700	0.7700	0.7300	0.7300	-8.750%	104	18,380	-2.740%
2025-11-10	0.7800	0.8200	0.7300	0.8000	+2.564%	173	18,380	-11.250%
2025-11-07	0.8600	0.8600	0.7200	0.7800	-8.235%	514	18,413	-8.974%
2025-11-06	0.9500	0.9500	0.7200	0.8500	-14.141%	85	18,138	-16.471%
2025-11-05	0.9300	1.0000	0.7200	0.9900	-18.182%	112	18,110	-28.283%
2025-11-04	1.3000	1.4000	1.2100	1.2100	-13.571%	403	18,104	-41.322%
2025-11-03	1.3200	1.4000	1.2600	1.4000	+9.375%	245	18,106	-49.286%
2025-10-31	1.3500	1.3500	1.1900	1.2800	-2.290%	39	18,106	-44.531%
2025-10-30	1.3600	1.4000	1.2500	1.3100	-7.092%	564	18,105	-45.802%
2025-10-29	1.4500	1.4500	1.3000	1.4100	-2.759%	234	17,852	-49.645%
2025-10-28	1.5100	1.5400	1.4400	1.4500	-3.333%	38	17,798	-51.034%
2025-10-27	1.6000	1.6000	1.3500	1.5000	+7.143%	146	17,665	-52.667%
2025-10-24	1.2000	1.5000	1.2000	1.4000	+47.368%	803	17,665	-49.286%
2025-10-23	1.0600	1.0700	0.9500	0.9500	-4.040%	8	18,214	-25.263%
2025-10-22	1.0000	1.0500	0.8800	0.9900	-13.913%	399	18,211	-28.283%
2025-10-21	1.0000	1.2000	1.0000	1.1500	+21.053%	383	18,602	-38.261%
2025-10-20	0.9300	0.9500	0.8900	0.9500	+13.095%	42	18,533	-25.263%
2025-10-17	0.8400	0.8400	0.8400	0.8400	-3.448%	10	18,573	-15.476%
2025-10-16	0.9100	0.9100	0.8700	0.8700	+1.163%	12	18,583	-18.391%
2025-10-15	0.9000	0.9000	0.8500	0.8600	-9.474%	45	18,575	-17.442%
2025-10-14	0.8500	0.9500	0.8500	0.9500	+18.750%	31	18,581	-25.263%
2025-10-13	0.7200	0.8200	0.7200	0.8000	-5.882%	59	18,602	-11.250%
2025-10-10	0.7800	0.8900	0.7700	0.8500	-1.163%	103	18,623	-16.471%
2025-10-09	0.8600	0.8600	0.8600	0.8600	-3.371%	13	18,542	-17.442%
2025-10-08	1.0300	1.0300	0.8900	0.8900	-3.261%	6	18,555	-20.225%
2025-10-07	0.8600	0.9200	0.8500	0.9200	+10.843%	5	18,546	-22.826%
2025-10-06	0.8400	0.9200	0.8100	0.8300	-3.488%	86	18,546	-14.458%
2025-10-03	0.8900	0.8900	0.8500	0.8600	-2.273%	40	18,476	-17.442%
2025-10-02	0.9000	0.9000	0.8000	0.8800	-2.222%	243	18,474	-19.318%
2025-10-01	1.0000	1.0000	0.7700	0.9000	-9.091%	3,405	18,358	-21.111%
2025-09-30	1.0000	1.0100	0.9900	0.9900	-2.941%	56	16,806	-28.283%
2025-09-29	1.0800	1.0800	1.0200	1.0200	-4.673%	84	16,786	-30.392%
2025-09-26	1.0000	1.0700	1.0000	1.0700	+5.941%	2	16,706	-33.645%
2025-09-25	1.0500	1.0500	1.0000	1.0100	-8.182%	97	16,704	-29.703%
2025-09-24	1.1500	1.1500	1.1000	1.1000	-0.901%	70	16,726	-35.455%
2025-09-23	1.0800	1.2000	1.0800	1.1100	+16.842%	105	16,723	-36.036%
2025-09-22	1.0000	1.0000	0.9500	0.9500	-4.040%	18	16,778	-25.263%
2025-09-19	0.9800	0.9900	0.9800	0.9900	-1.000%	170	16,778	-28.283%
2025-09-18	1.0000	1.0000	1.0000	1.0000	-4.762%	245	16,940	-29.000%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+1.942%	3	16,888	-32.381%
2025-09-16	1.4600	1.4600	1.0200	1.0300	+4.040%	27	16,891	-31.068%
2025-09-15	1.0500	1.0500	0.9900	0.9900	-1.000%	80	16,889	-28.283%
2025-09-12	1.0000	1.0300	0.9400	1.0000	-6.542%	62	16,954	-29.000%
2025-09-11	1.1000	1.1000	0.9900	1.0700	+9.184%	175	16,981	-33.645%
2025-09-10	0.9200	1.0200	0.9200	0.9800	+16.667%	82	16,904	-27.551%
2025-09-09	0.8800	0.9100	0.8400	0.8400	-1.176%	148	16,913	-15.476%
2025-09-08	0.8100	0.8800	0.8000	0.8500	-5.556%	87	16,770	-16.471%
2025-09-05	0.8000	0.9000	0.8000	0.9000	+12.500%	207	16,767	-21.111%
2025-09-04	0.8000	0.8000	0.8000	0.8000	-3.614%	21	16,964	-11.250%
2025-09-03	0.8500	0.8500	0.8000	0.8300	-7.778%	213	16,944	-14.458%
2025-09-02	0.8100	0.9000	0.8100	0.9000	0.000%	6	17,077	-21.111%
2025-08-29	0.9000	0.9000	0.9000	0.9000	+8.434%	1	17,079	-21.111%
2025-08-28	0.8800	0.9300	0.7800	0.8300	-1.190%	53	17,079	-14.458%
2025-08-27	0.6700	0.8400	0.6700	0.8400	+5.000%	12	17,029	-15.476%
2025-08-26	0.8500	0.8500	0.8000	0.8000	-5.882%	95	17,020	-11.250%
2025-08-25	0.9000	0.9000	0.8000	0.8500	-4.494%	113	17,008	-16.471%
2025-08-22	0.8700	0.9700	0.8500	0.8900	+5.952%	242	16,986	-20.225%
2025-08-21	0.8000	0.8400	0.8000	0.8400	+12.000%	29	16,841	-15.476%
2025-08-20	0.8900	0.8900	0.7500	0.7500	-6.250%	158	16,812	-5.333%
2025-08-19	0.8800	0.8800	0.7200	0.8000	-11.111%	259	16,761	-11.250%
2025-08-18	1.0000	1.0000	0.8600	0.9000	+1.124%	159	16,622	-21.111%
2025-08-15	0.9500	0.9500	0.8800	0.8900	+3.488%	255	16,483	-20.225%
2025-08-14	0.9500	0.9500	0.8600	0.8600	-6.522%	50	16,254	-17.442%
2025-08-13	0.8700	0.9300	0.8700	0.9200	+9.524%	27	16,204	-22.826%
2025-08-12	0.8700	0.8700	0.7700	0.8400	+1.205%	105	16,177	-15.476%
2025-08-11	0.9000	0.9000	0.8100	0.8300	+16.901%	83	16,228	-14.458%
2025-08-08	0.6600	0.7800	0.6400	0.7100	-7.792%	1,222	16,215	0.000%
2025-08-07	0.8000	0.8000	0.7000	0.7700	+5.479%	180	16,819	-7.792%
2025-08-06	0.9000	0.9000	0.6800	0.7300	-33.636%	2,558	16,848	-2.740%
2025-08-05	1.0900	1.1400	1.0500	1.1000	+0.917%	57	17,012	-35.455%
2025-08-04	1.1300	1.1300	1.0400	1.0900	+1.869%	44	17,024	-34.862%
2025-08-01	1.1000	1.1000	1.0100	1.0700	+0.943%	53	16,980	-33.645%
2025-07-31	1.0700	1.0700	1.0600	1.0600	+4.950%	21	16,930	-33.019%
2025-07-30	1.0100	1.0700	1.0100	1.0100	-1.942%	134	16,909	-29.703%
2025-07-29	1.1000	1.1700	0.9900	1.0300	-6.364%	147	16,780	-31.068%
2025-07-28	1.1000	1.1500	1.0700	1.1000	-0.901%	10	16,741	-35.455%
2025-07-25	1.0700	1.1100	1.0700	1.1100	-4.310%	13	16,731	-36.036%
2025-07-24	1.2800	1.4500	1.1200	1.1600	-7.937%	92	16,724	-38.793%
2025-07-23	1.0100	1.3000	1.0100	1.2600	+14.545%	87	16,674	-43.651%
2025-07-22	1.1700	1.1900	1.0400	1.1000	+4.762%	4,356	16,606	-35.455%
2025-07-21	0.9400	1.1100	0.9000	1.0500	+16.667%	1,432	12,538	-32.381%
2025-07-18	0.9800	1.0000	0.8900	0.9000	-16.667%	334	11,151	-21.111%
2025-07-17	1.0400	1.1000	1.0100	1.0800	+8.000%	82	10,819	-34.259%
2025-07-16	1.0000	1.0000	1.0000	1.0000	-3.846%	53	10,738	-29.000%
2025-07-15	1.1500	1.1500	1.0300	1.0400	-0.952%	281	10,791	-31.731%
2025-07-14	1.0100	1.1600	1.0100	1.0500	+11.702%	684	10,563	-32.381%
2025-07-11	1.0000	1.0400	0.9400	0.9400	-8.738%	54	9,887	-24.468%
2025-07-08	0.9500	1.1600	0.9500	1.0300	+9.574%	5	9,869	-31.068%
2025-07-07	0.6900	0.9400	0.6900	0.9400	+46.875%	46	9,865	-24.468%
2025-07-03	0.6900	0.6900	0.6400	0.6400	-7.246%	30	9,800	+10.938%
2025-07-02	0.7000	0.7000	0.6900	0.6900	-1.429%	2	9,800	+2.899%
2025-07-01	0.7500	0.7500	0.7000	0.7000	-6.667%	131	9,799	+1.429%
2025-06-30	0.7300	0.8100	0.7300	0.7500	+5.634%	102	9,816	-5.333%
2025-06-27	0.7200	0.7200	0.7100	0.7100	+1.429%	2	9,824	0.000%
2025-06-26	0.7300	0.7800	0.7000	0.7000	-9.091%	26	9,824	+1.429%
2025-06-25	0.7500	0.8000	0.7500	0.7700	-1.282%	151	9,803	-7.792%
2025-06-24	0.8100	0.8200	0.7500	0.7800	-13.333%	540	9,653	-8.974%
2025-06-23	0.8500	0.9000	0.8000	0.9000	-4.255%	173	9,124	-21.111%
2025-06-20	0.9500	0.9500	0.9400	0.9400	+3.297%	24	8,955	-24.468%
2025-06-18	0.9100	0.9100	0.9100	0.9100	+13.750%	1	8,947	-21.978%
2025-06-17	0.8500	0.8500	0.8000	0.8000	-5.882%	2	8,947	-11.250%
2025-06-16	0.8800	0.9200	0.8500	0.8500	-5.556%	86	8,946	-16.471%
2025-06-12	0.9100	0.9100	0.8500	0.9000	-5.263%	382	8,862	-21.111%
2025-06-11	1.0000	1.0000	0.9500	0.9500	+3.261%	875	8,484	-25.263%
2025-06-10	0.9800	1.0000	0.9200	0.9200	0.000%	309	7,609	-22.826%
2025-06-06	0.9800	0.9900	0.9200	0.9200	+2.222%	20	7,669	-22.826%
2025-06-05	0.9700	1.0100	0.9000	0.9000	-15.094%	79	7,666	-21.111%
2025-06-04	1.0600	1.0600	1.0600	1.0600	+6.000%	2	7,617	-33.019%
2025-06-03	1.0200	1.0200	1.0000	1.0000	-3.846%	50	7,617	-29.000%
2025-05-29	1.0500	1.0500	0.9800	1.0400	+0.971%	222	7,617	-31.731%
2025-05-28	1.0400	1.0400	1.0300	1.0300	-1.905%	105	7,483	-31.068%
2025-05-27	1.0900	1.1300	1.0500	1.0500	-7.080%	224	7,378	-32.381%
2025-05-23	1.1500	1.1500	1.1000	1.1300	-1.739%	150	7,219	-37.168%
2025-05-22	1.2500	1.2500	1.1500	1.1500	-14.179%	454	7,219	-38.261%
2025-05-20	1.6000	1.6000	1.3400	1.3400	+2.290%	50	7,199	-47.015%
2025-05-19	1.3000	1.3500	1.2600	1.3100	+3.968%	12	7,199	-45.802%
2025-05-16	1.2200	1.2900	1.2200	1.2600	+17.757%	38	7,196	-43.651%
2025-05-15	1.0800	1.1100	1.0400	1.0700	-6.957%	137	7,201	-33.645%
2025-05-14	1.2100	1.2100	1.1500	1.1500	-5.738%	13	7,180	-38.261%
2025-05-13	1.1500	1.3200	1.1500	1.2200	+1.667%	72	7,176	-41.803%
2025-05-12	1.2500	1.2500	1.2000	1.2000	-0.826%	105	7,167	-40.833%
2025-05-09	1.3600	1.3600	1.2100	1.2100	-19.333%	50	7,169	-41.322%
2025-05-08	1.4600	1.5000	1.4500	1.5000	+4.895%	618	7,168	-52.667%
2025-05-07	1.3400	1.4700	1.3400	1.4300	+20.168%	17	6,781	-50.350%
2025-05-06	1.2300	1.2300	1.1400	1.1900	-4.032%	35	6,780	-40.336%
2025-05-02	1.1700	1.2400	1.1700	1.2400	+3.333%	202	6,790	-42.742%
2025-05-01	1.2100	1.2100	1.2000	1.2000	+12.150%	11	6,701	-40.833%
2025-04-30	1.1400	1.1900	1.0700	1.0700	-13.008%	19	6,696	-33.645%
2025-04-29	1.2200	1.2800	1.2200	1.2300	-3.150%	104	6,681	-42.276%
2025-04-28	1.2700	1.2700	1.2700	1.2700	+5.833%	3	6,722	-44.094%
2025-04-25	1.2000	1.2000	1.2000	1.2000	0.000%	40	6,719	-40.833%
2025-04-24	1.2400	1.2400	1.2000	1.2000	-6.250%	3	6,699	-40.833%
2025-04-23	1.2700	1.2800	1.2700	1.2800	+11.304%	25	6,700	-44.531%
2025-04-21	1.2900	1.2900	1.1400	1.1500	-16.667%	161	6,675	-38.261%
2025-04-17	1.4200	1.4200	1.3800	1.3800	+4.545%	30	6,539	-48.551%
2025-04-16	1.3200	1.3200	1.3200	1.3200	-8.966%	200	6,539	-46.212%
2025-04-10	1.4000	1.4500	1.4000	1.4500	+11.538%	51	6,739	-51.034%
2025-04-09	1.2000	1.3000	1.2000	1.3000	-0.763%	7	6,739	-45.385%
2025-04-08	1.3600	1.3600	1.3100	1.3100	+13.913%	40	6,740	-45.802%
2025-04-07	1.1000	1.2200	1.1000	1.1500	+15.000%	46	6,715	-38.261%
2025-04-04	1.2000	1.2000	1.0000	1.0000	-24.242%	20	6,706	-29.000%
2025-04-03	1.3100	1.3200	1.3100	1.3200	-0.752%	100	6,699	-46.212%
2025-04-01	1.3300	1.3300	1.3300	1.3300	-0.746%	30	6,599	-46.617%
2025-03-31	1.3400	1.3400	1.3400	1.3400	-3.597%	1	6,629	-47.015%
2025-03-28	1.3700	1.4100	1.3700	1.3900	-6.711%	50	6,628	-48.921%
2025-03-26	1.4900	1.4900	1.4900	1.4900	-1.974%	32	6,633	-52.349%
2025-03-25	1.5200	1.5200	1.5200	1.5200	+4.828%	41	6,633	-53.289%
2025-03-21	1.5000	1.5000	1.4500	1.4500	-4.605%	106	6,653	-51.034%
2025-03-19	1.5200	1.5200	1.5200	1.5200	-13.636%	1	6,608	-53.289%
2025-03-18	1.5300	1.7600	1.5300	1.7600	+12.821%	12	6,607	-59.659%
2025-03-17	1.4800	1.5600	1.3600	1.5600	+11.429%	77	6,597	-54.487%
2025-03-14	1.5600	1.5600	1.4000	1.4000	-0.709%	50	6,539	-49.286%
2025-03-13	1.4700	1.4700	1.3900	1.4100	-11.321%	115	6,419	-49.645%
2025-03-12	1.4000	1.5900	1.4000	1.5900	+31.405%	93	6,419	-55.346%
2025-03-11	1.3800	1.3800	1.2100	1.2100	-10.370%	458	6,412	-41.322%
2025-03-10	1.5600	1.5600	1.3500	1.3500	-12.903%	114	6,545	-47.407%
2025-03-07	1.5000	1.5500	1.4400	1.5500	-2.516%	80	6,628	-54.194%
2025-03-06	1.7900	1.7900	1.5700	1.5900	-6.471%	614	6,611	-55.346%
2025-03-05	1.6500	1.7000	1.6300	1.7000	0.000%	1,122	6,173	-58.235%

.dark-mode .zCWsr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCWsr2{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115C4CLOV Jan 15 2027 4.00 Call (CLOV270115C00004000)option OPRA

CLOV20270115C4
CLOV Jan 15 2027 4.00 Call (CLOV270115C00004000)
option OPRA