Dark

CLOV20270115C5
CLOV Jan 15 2027 5.00 Call (CLOV270115C00005000)
option OPRA

EOD

Jun 17, 2025

0.6500-13.333%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.70	0.70	0.65	0.65	-13.333%	7	5,179	0.000%
2025-06-16	0.72	0.80	0.72	0.75	+2.740%	12	5,178	-13.333%
2025-06-13	0.69	0.73	0.69	0.73	+2.817%	8	5,173	-10.959%
2025-06-11	0.75	0.75	0.70	0.71	-5.333%	71	5,174	-8.451%
2025-06-10	0.77	0.77	0.73	0.75	+11.940%	22	5,159	-13.333%
2025-06-09	0.90	0.90	0.67	0.67	-9.459%	34	5,149	-2.985%
2025-06-06	0.80	0.80	0.74	0.74	-1.333%	18	5,134	-12.162%
2025-06-05	0.74	0.80	0.74	0.75	-5.063%	21	5,136	-13.333%
2025-06-04	0.81	0.81	0.77	0.79	-4.819%	89	5,136	-17.722%
2025-06-03	0.76	0.83	0.76	0.83	+18.571%	36	5,180	-21.687%
2025-06-02	0.80	0.80	0.70	0.70	-22.222%	83	5,197	-7.143%
2025-05-30	0.80	0.90	0.75	0.90	+12.500%	106	5,235	-27.778%
2025-05-29	0.90	0.90	0.80	0.80	-5.882%	5	5,232	-18.750%
2025-05-28	0.95	0.95	0.80	0.85	+1.190%	92	5,232	-23.529%
2025-05-27	1.15	1.15	0.81	0.84	-12.500%	29	5,305	-22.619%
2025-05-23	0.94	0.96	0.88	0.96	0.000%	60	5,316	-32.292%
2025-05-22	0.96	0.96	0.96	0.96	-10.280%	11	5,316	-32.292%
2025-05-21	1.11	1.31	1.07	1.07	0.000%	49	5,316	-39.252%
2025-05-20	1.15	1.15	1.07	1.07	0.000%	2	5,326	-39.252%
2025-05-19	1.06	1.07	1.04	1.07	-0.926%	31	5,327	-39.252%
2025-05-16	0.98	1.08	0.84	1.08	+20.000%	502	5,327	-39.815%
2025-05-15	0.85	0.91	0.85	0.90	0.000%	23	5,400	-27.778%
2025-05-14	0.93	1.00	0.90	0.90	-5.263%	76	5,409	-27.778%
2025-05-13	0.98	0.98	0.88	0.95	-5.000%	109	5,465	-31.579%
2025-05-12	1.07	1.12	1.00	1.00	-3.846%	473	5,512	-35.000%
2025-05-09	1.05	1.05	1.02	1.04	-13.333%	76	5,042	-37.500%
2025-05-08	1.18	1.27	1.18	1.20	+7.143%	611	5,038	-45.833%
2025-05-07	1.19	1.20	1.12	1.12	+20.430%	6	5,038	-41.964%
2025-05-06	0.91	0.93	0.91	0.93	-7.000%	6	5,037	-30.108%
2025-05-05	0.97	1.00	0.97	1.00	0.000%	12	5,036	-35.000%
2025-05-02	0.93	1.00	0.93	1.00	+5.263%	8	5,036	-35.000%
2025-04-29	0.95	0.95	0.91	0.95	-2.062%	104	5,032	-31.579%
2025-04-25	0.97	0.97	0.97	0.97	-4.902%	6	4,999	-32.990%
2025-04-24	0.90	1.02	0.90	1.02	+6.250%	11	4,996	-36.275%
2025-04-23	1.00	1.00	0.94	0.96	0.000%	248	4,998	-32.292%
2025-04-22	0.96	0.98	0.96	0.96	+4.348%	50	5,160	-32.292%
2025-04-21	0.93	0.94	0.91	0.92	-16.364%	503	5,160	-29.348%
2025-04-17	1.10	1.10	1.10	1.10	-4.348%	2	5,157	-40.909%
2025-04-16	1.17	1.17	1.15	1.15	+4.545%	4	5,157	-43.478%
2025-04-15	1.07	1.10	1.07	1.10	+2.804%	11	5,160	-40.909%
2025-04-11	1.05	1.07	1.05	1.07	-2.727%	90	5,149	-39.252%
2025-04-10	1.02	1.10	1.02	1.10	0.000%	10	5,104	-40.909%
2025-04-09	0.99	1.10	0.96	1.10	+4.762%	41	5,099	-40.909%
2025-04-08	1.06	1.06	0.95	1.05	+12.903%	353	5,078	-38.095%
2025-04-07	0.76	0.97	0.76	0.93	-5.102%	324	5,068	-30.108%
2025-04-04	0.94	1.00	0.94	0.98	-2.000%	90	5,029	-33.673%
2025-04-03	1.00	1.00	1.00	1.00	-9.910%	10	4,992	-35.000%
2025-04-01	1.07	1.22	1.00	1.11	+4.717%	182	4,992	-41.441%
2025-03-28	1.10	1.15	1.05	1.06	-10.169%	224	4,829	-38.679%
2025-03-27	1.27	1.28	1.17	1.18	-6.349%	33	4,819	-44.915%
2025-03-26	1.24	1.26	1.24	1.26	-5.263%	11	4,812	-48.413%
2025-03-25	1.27	1.33	1.27	1.33	+0.758%	4	4,805	-51.128%
2025-03-24	1.31	1.32	1.31	1.32	+9.091%	5	4,801	-50.758%
2025-03-21	1.26	1.26	1.18	1.21	-7.634%	84	4,796	-46.281%
2025-03-20	1.27	1.31	1.27	1.31	-8.392%	7	4,768	-50.382%
2025-03-18	1.29	1.43	1.29	1.43	+15.323%	160	4,767	-54.545%
2025-03-17	1.22	1.26	1.22	1.24	-3.125%	30	4,607	-47.581%
2025-03-14	1.28	1.28	1.28	1.28	+12.281%	10	4,597	-49.219%
2025-03-13	1.14	1.14	1.14	1.14	-8.800%	3	4,594	-42.982%
2025-03-12	1.30	1.30	1.24	1.25	+13.636%	105	4,594	-48.000%
2025-03-11	1.07	1.10	1.07	1.10	+1.852%	22	4,696	-40.909%
2025-03-10	1.21	1.30	1.08	1.08	-16.923%	180	4,677	-39.815%
2025-03-07	1.20	1.30	1.20	1.30	+2.362%	290	4,514	-50.000%
2025-03-06	1.37	1.39	1.27	1.27	-6.618%	98	4,371	-48.819%
2025-03-04	1.51	1.51	1.25	1.36	+3.817%	261	4,454	-52.206%
2025-03-03	1.46	1.46	1.31	1.31	-10.884%	2	4,399	-50.382%
2025-02-28	1.37	1.47	1.34	1.47	-16.000%	46	4,399	-55.782%
2025-02-27	1.75	1.75	1.75	1.75	-0.568%	4	4,386	-62.857%
2025-02-25	1.78	1.78	1.60	1.76	+0.571%	314	4,382	-63.068%
2025-02-24	1.84	1.84	1.75	1.75	-10.256%	42	4,573	-62.857%
2025-02-21	1.95	1.95	1.95	1.95	-0.510%	40	4,536	-66.667%
2025-02-20	2.10	2.10	1.91	1.96	+0.513%	600	4,536	-66.837%
2025-02-19	1.87	2.04	1.87	1.95	+4.278%	653	4,636	-66.667%
2025-02-18	1.84	1.95	1.82	1.87	+1.081%	324	4,858	-65.241%
2025-02-14	2.13	2.13	1.85	1.85	-1.070%	130	4,896	-64.865%
2025-02-13	1.93	1.93	1.76	1.87	+1.081%	32	4,896	-65.241%
2025-02-12	1.88	1.96	1.81	1.85	+2.210%	82	4,886	-64.865%
2025-02-11	1.71	1.90	1.71	1.81	-4.737%	40	4,814	-64.088%
2025-02-10	1.89	1.90	1.89	1.90	+6.145%	4	4,792	-65.789%
2025-02-07	1.90	1.90	1.78	1.79	-0.556%	58	4,788	-63.687%
2025-02-06	1.91	1.93	1.80	1.80	-5.263%	213	4,767	-63.889%
2025-02-05	1.94	2.05	1.90	1.90	-3.061%	219	4,956	-65.789%
2025-02-04	2.02	2.04	1.80	1.96	+10.112%	13	4,825	-66.837%
2025-02-03	1.78	1.78	1.78	1.78	-7.292%	1	4,831	-63.483%
2025-01-31	1.92	2.02	1.80	1.92	-4.950%	2,098	4,832	-66.146%
2025-01-30	1.90	2.02	1.90	2.02	+7.447%	351	5,107	-67.822%
2025-01-29	1.81	1.88	1.81	1.88	-15.695%	2	5,215	-65.426%
2025-01-28	1.82	2.23	1.82	2.23	+9.314%	40	5,215	-70.852%
2025-01-27	2.13	2.29	1.90	2.04	-4.673%	79	5,248	-68.137%
2025-01-24	2.22	2.22	2.02	2.14	+5.419%	770	5,204	-69.626%
2025-01-23	1.96	2.04	1.81	2.03	+13.408%	75	5,157	-67.980%
2025-01-22	1.80	1.80	1.64	1.79	-0.556%	171	5,155	-63.687%
2025-01-21	1.63	1.80	1.63	1.80	+12.500%	10	4,967	-63.889%
2025-01-17	1.53	1.63	1.53	1.60	-2.439%	236	4,967	-59.375%
2025-01-16	1.60	1.64	1.60	1.64	+10.067%	7	4,967	-60.366%
2025-01-15	1.49	1.49	1.49	1.49	-3.871%	1	4,967	-56.376%
2025-01-13	1.46	1.55	1.46	1.55	+10.714%	35	4,967	-58.065%
2025-01-10	1.40	1.40	1.40	1.40	-5.405%	200	4,935	-53.571%
2025-01-08	1.40	1.54	1.40	1.48	+4.225%	839	4,015	-56.081%
2025-01-07	1.46	1.46	1.42	1.42	+5.970%	213	4,015	-54.225%
2025-01-06	1.35	1.35	1.30	1.34	+25.234%	13	3,926	-51.493%
2025-01-02	1.07	1.07	1.07	1.07	-2.727%	5	3,916	-39.252%
2024-12-30	1.10	1.10	1.10	1.10	-4.348%	11	3,921	-40.909%
2024-12-27	1.15	1.15	1.15	1.15	-4.167%	4	3,931	-43.478%
2024-12-26	1.20	1.20	1.20	1.20	+0.840%	1	3,931	-45.833%
2024-12-20	1.19	1.19	1.12	1.19	+4.386%	3	3,932	-45.378%
2024-12-19	1.23	1.23	1.06	1.14	+8.571%	14	3,932	-42.982%
2024-12-18	1.05	1.25	1.05	1.05	-7.895%	41	3,930	-38.095%
2024-12-17	1.12	1.14	0.99	1.14	-0.870%	61	3,945	-42.982%
2024-12-16	1.21	1.21	1.15	1.15	+6.481%	4	3,939	-43.478%
2024-12-13	1.09	1.17	1.03	1.08	-5.263%	60	3,939	-39.815%
2024-12-12	1.10	1.17	1.09	1.14	-10.938%	248	3,926	-42.982%
2024-12-10	1.16	1.28	1.09	1.28	+4.065%	112	3,936	-49.219%
2024-12-09	1.55	1.55	1.16	1.23	-22.152%	17	3,938	-47.154%
2024-12-06	1.58	1.58	1.58	1.58	+23.438%	2	3,926	-58.861%
2024-12-04	1.28	1.28	1.28	1.28	+16.364%	2	3,927	-49.219%
2024-12-03	1.10	1.10	1.10	1.10	-25.170%	1	3,927	-40.909%
2024-12-02	1.34	1.47	1.25	1.47	+17.600%	4	3,927	-55.782%
2024-11-29	1.25	1.25	1.25	1.25	-2.344%	2	3,923	-48.000%
2024-11-27	1.28	1.28	1.28	1.28	-7.246%	1	3,924	-49.219%
2024-11-26	1.35	1.38	1.35	1.38	-1.429%	7	3,924	-52.899%
2024-11-25	1.43	1.43	1.35	1.40	+4.478%	27	3,929	-53.571%
2024-11-22	1.34	1.34	1.34	1.34	+7.200%	50	3,917	-51.493%
2024-11-21	1.27	1.33	1.25	1.25	-3.846%	109	3,837	-48.000%
2024-11-20	1.30	1.30	1.30	1.30	+4.000%	13	3,837	-50.000%
2024-11-19	1.39	1.39	1.25	1.25	+14.679%	20	3,837	-48.000%
2024-11-18	1.18	1.34	1.09	1.09	0.000%	34	3,818	-40.367%
2024-11-15	1.23	1.23	1.09	1.09	0.000%	456	3,788	-40.367%
2024-11-14	1.31	1.31	1.06	1.09	-19.259%	65	3,570	-40.367%
2024-11-12	1.74	1.74	1.35	1.35	-3.571%	857	3,543	-51.852%
2024-11-11	1.45	1.46	1.39	1.40	0.000%	210	3,543	-53.571%
2024-11-08	1.55	1.59	1.40	1.40	-12.500%	746	3,483	-53.571%
2024-11-07	1.75	1.75	1.45	1.60	-20.000%	213	3,189	-59.375%
2024-11-06	2.10	2.10	2.00	2.00	+2.564%	38	3,137	-67.500%
2024-11-05	1.99	2.10	1.95	1.95	+0.515%	90	3,142	-66.667%
2024-11-04	1.87	1.94	1.87	1.94	+16.867%	2	3,135	-66.495%
2024-11-01	1.79	1.84	1.62	1.66	+0.606%	38	3,134	-60.843%
2024-10-31	1.75	1.88	1.65	1.65	+4.430%	118	3,143	-60.606%
2024-10-30	1.58	1.58	1.58	1.58	-4.819%	1	3,167	-58.861%
2024-10-29	1.85	1.85	1.66	1.66	-2.924%	71	3,166	-60.843%
2024-10-28	2.76	2.76	1.71	1.71	+3.012%	8	3,175	-61.988%
2024-10-25	1.66	1.66	1.66	1.66	+3.750%	10	3,168	-60.843%
2024-10-24	1.76	1.76	1.60	1.60	+11.111%	14	3,163	-59.375%
2024-10-23	1.75	1.83	1.37	1.44	-10.000%	84	3,150	-54.861%
2024-10-22	1.89	1.89	1.60	1.60	-11.111%	28	3,094	-59.375%
2024-10-21	1.90	1.90	1.75	1.80	+3.448%	6	3,068	-63.889%
2024-10-18	1.80	1.80	1.62	1.74	+2.353%	36	3,072	-62.644%
2024-10-17	2.00	2.20	1.70	1.70	0.000%	47	3,073	-61.765%
2024-10-15	1.70	1.70	1.70	1.70	+3.030%	1	3,045	-61.765%
2024-10-14	1.54	1.70	1.54	1.65	+6.452%	21	3,044	-60.606%
2024-10-11	1.70	1.75	1.55	1.55	+6.164%	3,864	3,034	-58.065%
2024-10-10	1.41	1.46	1.41	1.46	+4.286%	10	1,120	-55.479%
2024-10-09	1.40	1.40	1.40	1.40	-9.677%	20	1,111	-53.571%
2024-10-08	1.53	1.55	1.53	1.55	+6.897%	6	1,091	-58.065%
2024-10-07	1.60	1.60	1.45	1.45	-11.043%	2	1,091	-55.172%
2024-10-04	1.58	1.63	1.55	1.63	-1.807%	164	1,091	-60.123%
2024-10-03	1.45	1.82	1.45	1.66	+14.483%	137	1,011	-60.843%
2024-10-02	1.08	1.45	1.08	1.45	+31.818%	50	1,032	-55.172%
2024-09-30	1.08	1.10	1.04	1.10	+10.000%	753	1,004	-40.909%
2024-09-27	1.01	1.02	1.00	1.00	-9.091%	40	254	-35.000%
2024-09-25	1.10	1.10	1.10	1.10	-4.348%	1	244	-40.909%
2024-09-24	1.15	1.15	1.15	1.15	+8.491%	20	244	-43.478%
2024-09-23	1.06	1.06	1.06	1.06	+4.950%	2	236	-38.679%
2024-09-20	1.01	1.01	1.01	1.01	-16.529%	2	234	-35.644%
2024-09-19	1.40	1.40	1.20	1.21	+0.833%	197	233	-46.281%
2024-09-18	1.23	1.26	1.20	1.20	-2.439%	11	36	-45.833%
2024-09-17	1.20	1.25	1.20	1.23	-2.381%	13	25	-47.154%
2024-09-16	1.24	1.30	1.21	1.26	0.000%	12	12	-48.413%

.dark-mode .rzMycm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzMycm{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20270115C5CLOV Jan 15 2027 5.00 Call (CLOV270115C00005000)option OPRA

CLOV20270115C5
CLOV Jan 15 2027 5.00 Call (CLOV270115C00005000)
option OPRA