Dark

CLOV20280121C5
CLOV Jan 21 2028 5.00 Call (CLOV280121C00005000)
option OPRA

EOD

Oct 1, 2026

1.12-6.667%(-0.08)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1500	1.1500	1.0500	1.1200	-6.667%	18	6,460	0.000%
2026-09-30	1.1300	1.2000	1.1300	1.2000	+2.564%	38	6,456	-6.667%
2026-09-29	1.2500	1.2500	1.1700	1.1700	-4.878%	61	6,486	-4.274%
2026-09-28	1.2200	1.2300	1.1700	1.2300	-8.209%	6	6,511	-8.943%
2026-09-25	1.3200	1.3900	1.3200	1.3400	+3.876%	17	6,513	-16.418%
2026-09-24	1.3100	1.3100	1.2900	1.2900	-8.511%	4	6,510	-13.178%
2026-09-23	1.3200	1.4100	1.3200	1.4100	+2.174%	22	6,506	-20.567%
2026-09-22	1.3100	1.3800	1.3100	1.3800	+5.344%	14	6,494	-18.841%
2026-09-21	1.3300	1.3400	1.3100	1.3100	+0.769%	4	6,508	-14.504%
2026-09-18	1.3000	1.3000	1.2900	1.3000	-9.091%	9	6,509	-13.846%
2026-09-17	1.3700	1.5000	1.3700	1.4300	-7.143%	90	6,500	-21.678%
2026-09-15	1.4000	1.5400	1.4000	1.5400	-10.465%	36	6,490	-27.273%
2026-09-14	1.5500	1.7200	1.5000	1.7200	+17.007%	21	6,455	-34.884%
2026-09-11	1.4000	1.5000	1.4000	1.4700	+2.083%	94	5,850	-23.810%
2026-09-10	1.4000	1.4500	1.3800	1.4400	+22.034%	1,415	5,803	-22.222%
2026-09-09	1.1500	1.1800	1.1500	1.1800	+20.408%	6	5,802	-5.085%
2026-09-08	1.0700	1.1000	0.9800	0.9800	-15.517%	8	5,796	+14.286%
2026-09-03	1.1200	1.1600	1.1200	1.1600	-1.695%	3	5,796	-3.448%
2026-08-31	1.0000	1.1800	1.0000	1.1800	-3.279%	183	5,797	-5.085%
2026-08-28	1.1800	1.2200	1.1800	1.2200	+6.087%	35	5,772	-8.197%
2026-08-27	1.3900	1.3900	1.1000	1.1500	+6.481%	50	5,737	-2.609%
2026-08-26	1.3300	1.3300	1.0800	1.0800	+5.882%	17	5,727	+3.704%
2026-08-25	1.1000	1.1000	1.0200	1.0200	-6.422%	32	5,712	+9.804%
2026-08-24	1.1300	1.1500	1.0300	1.0900	0.000%	38	5,741	+2.752%
2026-08-21	1.2000	1.2000	1.0900	1.0900	-1.802%	3	5,719	+2.752%
2026-08-20	1.1200	1.1200	1.0300	1.1100	0.000%	10	5,716	+0.901%
2026-08-19	1.1500	1.1500	1.1000	1.1100	-1.770%	6	5,721	+0.901%
2026-08-18	1.2400	1.2500	1.1200	1.1300	-2.586%	146	5,716	-0.885%
2026-08-17	1.4500	1.4500	1.1300	1.1600	-17.143%	585	5,590	-3.448%
2026-08-14	1.4000	1.5200	1.4000	1.4000	+3.704%	16	5,888	-20.000%
2026-08-13	1.4500	1.4500	1.3500	1.3500	-4.930%	24	5,872	-17.037%
2026-08-12	1.4500	1.4500	1.4000	1.4200	+5.970%	11	5,850	-21.127%
2026-08-11	1.3500	1.4000	1.3400	1.3400	-10.067%	306	5,850	-16.418%
2026-08-10	1.5800	1.6000	1.4900	1.4900	-11.310%	24	6,145	-24.832%
2026-08-07	1.6600	1.7300	1.6000	1.6800	+3.067%	312	6,121	-33.333%
2026-08-06	1.8000	1.8600	1.6300	1.6300	+25.385%	572	6,324	-31.288%
2026-08-05	1.3300	1.4000	1.3000	1.3000	-7.143%	97	6,800	-13.846%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-16.168%	6	6,704	-20.000%
2026-07-31	1.6700	1.6700	1.6700	1.6700	+27.481%	50	6,698	-32.934%
2026-07-30	1.3100	1.3100	1.3100	1.3100	-5.072%	1	6,648	-14.504%
2026-07-29	1.4000	1.4000	1.3800	1.3800	-15.854%	5	6,648	-18.841%
2026-07-28	1.4700	1.6400	1.4600	1.6400	+16.312%	37	6,645	-31.707%
2026-07-27	1.4500	1.4500	1.4100	1.4100	-6.000%	11	6,608	-20.567%
2026-07-24	1.4800	1.5000	1.4800	1.5000	-4.459%	65	6,607	-25.333%
2026-07-23	1.6000	1.6500	1.5700	1.5700	-7.647%	27	6,642	-28.662%
2026-07-22	1.7000	1.7400	1.7000	1.7000	-2.299%	10	6,621	-34.118%
2026-07-21	1.7500	1.7600	1.7400	1.7400	+5.455%	18	6,622	-35.632%
2026-07-20	1.6500	1.6500	1.6400	1.6500	+1.852%	100	6,626	-32.121%
2026-07-17	1.4500	1.6200	1.4500	1.6200	+11.724%	122	6,527	-30.864%
2026-07-16	1.6700	1.7200	1.4500	1.4500	-11.585%	85	6,411	-22.759%
2026-07-15	1.6300	1.7000	1.6000	1.6400	-1.796%	338	6,357	-31.707%
2026-07-14	1.5500	1.6900	1.5500	1.6700	+5.031%	10	6,069	-32.934%
2026-07-13	1.6700	1.6700	1.5900	1.5900	+3.247%	161	6,073	-29.560%
2026-07-10	1.6200	1.7500	1.5000	1.5400	-7.784%	558	5,963	-27.273%
2026-07-09	1.7800	1.7900	1.6700	1.6700	+0.602%	43	5,754	-32.934%
2026-07-08	1.9000	1.9000	1.6400	1.6600	-12.632%	460	5,732	-32.530%
2026-07-07	1.9100	2.0400	1.9000	1.9000	-2.564%	161	5,477	-41.053%
2026-07-06	2.1000	2.1000	1.9000	1.9500	-7.143%	20	5,591	-42.564%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-6.667%	5	5,566	-46.667%
2026-07-01	2.0500	2.3000	2.0500	2.2500	+6.635%	159	5,566	-50.222%
2026-06-30	2.2300	2.2300	2.1000	2.1100	-0.472%	330	5,576	-46.919%
2026-06-29	2.2400	2.3000	2.1000	2.1200	-3.636%	148	5,850	-47.170%
2026-06-26	2.2500	2.2700	2.1400	2.2000	+2.326%	163	5,882	-49.091%
2026-06-25	2.1500	2.1500	2.1500	2.1500	+3.365%	2	5,760	-47.907%
2026-06-24	2.1000	2.1500	2.0700	2.0800	+2.463%	204	5,758	-46.154%
2026-06-23	2.1100	2.1600	2.0300	2.0300	-2.404%	353	5,714	-44.828%
2026-06-22	2.1000	2.1200	1.8900	2.0800	+11.230%	42	5,648	-46.154%
2026-06-18	2.0000	2.0000	1.8700	1.8700	+4.469%	179	5,610	-40.107%
2026-06-17	1.9000	1.9000	1.6600	1.7900	-8.673%	187	5,610	-37.430%
2026-06-16	2.0000	2.0500	1.9500	1.9600	+5.946%	327	5,589	-42.857%
2026-06-15	1.6800	1.9000	1.6500	1.8500	+8.824%	384	5,395	-39.459%
2026-06-12	1.8900	1.9100	1.5700	1.7000	-10.526%	611	5,324	-34.118%
2026-06-11	2.0400	2.1200	1.8400	1.9000	-2.564%	596	5,074	-41.053%
2026-06-10	1.7100	2.0000	1.7100	1.9500	+30.000%	476	4,925	-42.564%
2026-06-09	1.4700	1.5500	1.3600	1.5000	+20.000%	394	4,745	-25.333%
2026-06-08	1.1800	1.2500	1.1800	1.2500	+11.607%	64	4,597	-10.400%
2026-06-05	1.1500	1.3300	1.0600	1.1200	-13.178%	322	4,537	0.000%
2026-06-04	1.1800	1.2900	1.1700	1.2900	+35.789%	80	4,599	-13.178%
2026-06-03	1.1600	1.1600	0.9500	0.9500	-18.803%	314	4,584	+17.895%
2026-06-02	1.2500	1.2800	1.1700	1.1700	-6.400%	116	4,373	-4.274%
2026-06-01	1.2900	1.4000	1.2500	1.2500	0.000%	152	4,301	-10.400%
2026-05-29	1.4000	1.4000	1.2500	1.2500	-10.714%	52	4,266	-10.400%
2026-05-28	1.2100	1.4800	1.2100	1.4000	+33.333%	1,202	4,227	-20.000%
2026-05-27	1.1000	1.1000	1.0300	1.0500	-6.250%	118	3,756	+6.667%
2026-05-26	1.0600	1.1200	0.9500	1.1200	+3.704%	5	3,662	0.000%
2026-05-22	1.0600	1.1100	1.0300	1.0800	+1.887%	636	3,065	+3.704%
2026-05-20	0.9600	1.0600	0.9600	1.0600	+6.000%	755	3,065	+5.660%
2026-05-19	1.0900	1.0900	1.0000	1.0000	+21.951%	13	3,412	+12.000%
2026-05-18	0.9000	0.9000	0.8200	0.8200	-10.870%	158	3,412	+36.585%
2026-05-15	0.9700	0.9900	0.9200	0.9200	-8.911%	711	3,412	+21.739%
2026-05-13	1.0000	1.0800	0.9700	1.0100	+18.824%	509	2,803	+10.891%
2026-05-12	0.9100	0.9100	0.8500	0.8500	-1.163%	255	3,292	+31.765%
2026-05-11	0.8300	0.9200	0.8300	0.8600	+14.667%	306	3,292	+30.233%
2026-05-08	0.6700	0.7500	0.6700	0.7500	+10.294%	7	3,029	+49.333%
2026-05-07	0.7500	0.7600	0.6600	0.6800	+11.475%	145	3,024	+64.706%
2026-05-06	0.6200	0.6200	0.6100	0.6100	-1.613%	15	3,044	+83.607%
2026-05-05	0.5300	0.6300	0.5300	0.6200	-4.615%	271	3,044	+80.645%
2026-05-01	0.6800	0.6800	0.6000	0.6500	+6.557%	94	3,243	+72.308%
2026-04-30	0.5800	0.6200	0.5800	0.6100	+12.963%	51	3,243	+83.607%
2026-04-27	0.5400	0.5400	0.5400	0.5400	+5.882%	1	3,268	+107.407%
2026-04-24	0.5100	0.5100	0.5100	0.5100	-13.559%	5	3,268	+119.608%
2026-04-23	0.5900	0.5900	0.5900	0.5900	+13.462%	100	3,268	+89.831%
2026-04-21	0.5500	0.5500	0.4200	0.5200	+6.122%	26	3,173	+115.385%
2026-04-20	0.4400	0.4900	0.4400	0.4900	+2.083%	21	3,173	+128.571%
2026-04-17	0.5500	0.5500	0.4600	0.4800	+17.073%	78	3,168	+133.333%
2026-04-16	0.4100	0.4100	0.4100	0.4100	+5.128%	2	3,126	+173.171%
2026-04-15	0.4200	0.4200	0.3300	0.3900	0.000%	29	3,126	+187.179%
2026-04-14	0.3900	0.3900	0.3900	0.3900	0.000%	1	3,127	+187.179%
2026-04-13	0.3800	0.3900	0.3800	0.3900	+21.875%	2	3,128	+187.179%
2026-04-10	0.3200	0.3200	0.3200	0.3200	-3.030%	14	3,128	+250.000%
2026-04-08	0.3800	0.3800	0.3300	0.3300	-5.714%	2	3,128	+239.394%
2026-04-07	0.4900	0.4900	0.3500	0.3500	+9.375%	3	3,128	+220.000%
2026-04-06	0.4500	0.4500	0.3200	0.3200	+23.077%	8	3,129	+250.000%
2026-04-02	0.3500	0.3500	0.2400	0.2600	0.000%	8	3,132	+330.769%
2026-04-01	0.2000	0.2900	0.2000	0.2600	-16.129%	815	3,132	+330.769%
2026-03-27	0.3100	0.3100	0.3100	0.3100	-3.125%	154	3,224	+261.290%
2026-03-26	0.3300	0.3300	0.3200	0.3200	-8.571%	210	3,224	+250.000%
2026-03-24	0.3400	0.3500	0.3400	0.3500	0.000%	10	3,164	+220.000%
2026-03-23	0.3700	0.3700	0.3500	0.3500	+2.941%	101	3,157	+220.000%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-8.108%	1	3,056	+229.412%
2026-03-19	0.3600	0.3700	0.3600	0.3700	-7.500%	2	3,056	+202.703%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,055	+180.000%
2026-03-17	0.4200	0.4200	0.3800	0.3800	-2.564%	60	3,055	+194.737%
2026-03-12	0.3800	0.3900	0.3800	0.3900	-9.302%	200	3,055	+187.179%
2026-03-06	0.4300	0.4300	0.4300	0.4300	-6.522%	1	2,855	+160.465%
2026-03-05	0.4600	0.4600	0.4600	0.4600	+9.524%	17	2,855	+143.478%
2026-03-04	0.4200	0.4200	0.4200	0.4200	+2.439%	2	2,855	+166.667%
2026-03-03	0.4000	0.4100	0.4000	0.4100	-18.000%	3	2,853	+173.171%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,851	+124.000%
2026-02-26	0.5400	0.5500	0.5400	0.5500	+1.852%	90	2,841	+103.636%
2026-02-25	0.5400	0.5400	0.5400	0.5400	-6.897%	1	2,751	+107.407%
2026-02-20	0.6900	0.6900	0.5600	0.5800	+20.833%	52	2,751	+93.103%
2026-02-19	0.4800	0.4800	0.4800	0.4800	-17.241%	1	2,711	+133.333%
2026-02-17	0.5500	0.5800	0.5500	0.5800	0.000%	100	2,711	+93.103%
2026-02-12	0.5800	0.5800	0.5800	0.5800	+5.455%	150	2,643	+93.103%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,574	+103.636%
2026-02-10	0.5500	0.6400	0.5500	0.6000	-7.692%	8	2,574	+86.667%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+12.069%	1	2,568	+72.308%
2026-02-04	0.5800	0.6500	0.5400	0.5800	-3.333%	243	2,567	+93.103%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,509	+86.667%
2026-02-02	0.6600	0.6900	0.6300	0.6300	-7.353%	14	2,509	+77.778%
2026-01-28	0.6800	0.6800	0.6800	0.6800	+4.615%	1	2,503	+64.706%
2026-01-27	0.7500	0.7500	0.6500	0.6500	-22.619%	5	2,503	+72.308%
2026-01-23	0.8000	0.8400	0.7900	0.8400	-1.176%	4	2,501	+33.333%
2026-01-22	0.8500	0.8500	0.8000	0.8500	+4.938%	8	2,499	+31.765%
2026-01-21	0.8000	0.8100	0.8000	0.8100	+9.459%	5	2,498	+38.272%
2026-01-20	0.7800	0.7800	0.7400	0.7400	-7.500%	23	2,493	+51.351%
2026-01-16	0.8600	0.8600	0.8000	0.8000	-18.367%	5	2,493	+40.000%
2026-01-14	0.9400	0.9800	0.9200	0.9800	+24.051%	13	2,493	+14.286%
2026-01-13	0.8000	0.8400	0.7900	0.7900	-5.952%	158	2,483	+41.772%
2026-01-12	0.8400	0.8400	0.8300	0.8400	+5.000%	6	2,613	+33.333%
2026-01-08	0.8000	0.8000	0.8000	0.8000	+5.263%	1	2,611	+40.000%
2026-01-07	0.6400	0.7600	0.6400	0.7600	-6.173%	297	2,611	+47.368%
2026-01-05	0.8200	0.8200	0.8100	0.8100	+1.250%	4	2,390	+38.272%
2026-01-02	0.7100	0.8100	0.7100	0.8000	0.000%	3	2,390	+40.000%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-2.439%	3	2,390	+40.000%
2025-12-30	0.8700	0.8700	0.8200	0.8200	-5.747%	11	2,390	+36.585%
2025-12-29	0.7900	0.8700	0.7900	0.8700	+2.353%	3,151	2,390	+28.736%
2025-12-26	0.8500	0.8900	0.8500	0.8500	+2.410%	44	3,610	+31.765%
2025-12-24	0.8500	0.9100	0.8300	0.8300	-6.742%	28	3,614	+34.940%
2025-12-23	0.9000	0.9300	0.8900	0.8900	+2.299%	35	3,614	+25.843%
2025-12-22	0.9500	0.9500	0.8700	0.8700	-6.452%	12	3,612	+28.736%
2025-12-19	0.9700	0.9700	0.9300	0.9300	+4.494%	35	3,614	+20.430%
2025-12-18	0.7200	0.9100	0.7200	0.8900	-12.745%	28	3,614	+25.843%
2025-12-17	1.0200	1.0200	1.0200	1.0200	+7.368%	1	3,614	+9.804%
2025-12-16	1.0000	1.0000	0.9400	0.9500	-7.767%	11	3,614	+17.895%
2025-12-12	1.0300	1.0300	1.0200	1.0300	-1.905%	6	3,611	+8.738%
2025-12-11	1.0700	1.0700	1.0500	1.0500	+11.702%	4	3,610	+6.667%
2025-12-10	1.0000	1.0000	0.9400	0.9400	-12.150%	2	3,608	+19.149%
2025-12-09	1.0700	1.0700	1.0500	1.0700	+7.000%	20	3,607	+4.673%
2025-12-05	1.0300	1.0800	0.9800	1.0000	-4.762%	59	3,598	+12.000%
2025-12-04	1.0000	1.1000	1.0000	1.0500	+0.962%	67	3,597	+6.667%
2025-12-03	1.0100	1.0600	1.0000	1.0400	+25.301%	93	3,583	+7.692%
2025-11-24	0.9300	1.0100	0.8300	0.8300	-2.353%	3,158	3,582	+34.940%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-7.609%	2	671	+31.765%
2025-11-19	0.8400	0.9200	0.8400	0.9200	+22.667%	2	673	+21.739%
2025-11-14	0.9000	0.9000	0.7500	0.7500	-24.242%	13	674	+49.333%
2025-11-07	1.0000	1.0000	0.9500	0.9900	-3.883%	15	677	+13.131%
2025-11-06	1.0300	1.0300	1.0300	1.0300	-8.850%	1	678	+8.738%
2025-11-05	1.1100	1.1700	1.1100	1.1300	-37.222%	4	677	-0.885%
2025-11-04	1.9000	1.9000	1.8000	1.8000	+16.129%	6	677	-37.778%
2025-10-31	1.6400	1.6400	1.5500	1.5500	-5.488%	2	677	-27.742%
2025-10-29	1.7000	1.7000	1.6400	1.6400	-4.094%	5	675	-31.707%
2025-10-28	1.7100	1.7100	1.7100	1.7100	+3.636%	1	671	-34.503%
2025-10-24	1.5200	1.9100	1.4500	1.6500	+13.793%	256	671	-32.121%
2025-10-21	1.5000	1.5000	1.2700	1.4500	-3.333%	14	477	-22.759%
2025-10-20	1.5000	1.5000	1.5000	1.5000	+41.509%	1	472	-25.333%
2025-10-15	1.1500	1.1500	1.0600	1.0600	-3.636%	11	472	+5.660%
2025-10-14	1.1000	1.1000	1.1000	1.1000	-4.348%	1	471	+1.818%
2025-10-13	1.1500	1.1500	1.1500	1.1500	+4.545%	10	472	-2.609%
2025-10-07	1.1000	1.1000	1.1000	1.1000	+1.852%	1	472	+1.818%
2025-10-02	0.9900	1.0800	0.9900	1.0800	-2.703%	171	472	+3.704%
2025-10-01	1.2300	1.2300	1.1100	1.1100	-2.632%	122	301	+0.901%
2025-09-30	1.1400	1.1400	1.1400	1.1400	-12.977%	1	182	-1.754%
2025-09-25	1.3200	1.3500	1.3100	1.3100	-2.963%	22	181	-14.504%
2025-09-24	1.4000	1.5400	1.3500	1.3500	+13.445%	157	182	-17.037%
2025-09-23	1.4000	1.4000	1.1900	1.1900	-7.031%	4	41	-5.882%
2025-09-22	1.3000	1.3000	1.2800	1.2800	-1.538%	13	40	-12.500%
2025-09-19	1.3000	1.3000	1.3000	1.3000	-8.451%	2	27	-13.846%
2025-09-16	1.2900	1.4200	1.2900	1.4200	+2.899%	4	25	-21.127%
2025-09-15	1.5500	1.5500	1.0700	1.3800	0.000%	39	21	-18.841%

.dark-mode .lNf12s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNf12s{ color: #333333; background-color: white; border: 2px solid #333333; }CLOV20280121C5CLOV Jan 21 2028 5.00 Call (CLOV280121C00005000)option OPRA

CLOV20280121C5
CLOV Jan 21 2028 5.00 Call (CLOV280121C00005000)
option OPRA