Dark

CLSK20260918P10
CLSK Sep 18 2026 10.00 Put (CLSK260918P00010000)
option OPRA

EOD

Jul 22, 2026

0.4000-4.762%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,143	0.000%
2026-07-21	0.5100	0.5100	0.3900	0.4200	-20.755%	72	3,144	-4.762%
2026-07-20	0.5400	0.5600	0.5000	0.5300	-31.169%	49	3,188	-24.528%
2026-07-17	0.8100	0.8100	0.7600	0.7700	-1.282%	50	3,191	-48.052%
2026-07-16	0.5900	0.7800	0.5900	0.7800	+41.818%	2,507	3,160	-48.718%
2026-07-15	0.5000	0.6200	0.5000	0.5500	-17.910%	37	655	-27.273%
2026-07-14	0.6000	0.7800	0.6000	0.6700	-27.957%	32	644	-40.299%
2026-07-13	0.9000	0.9500	0.8900	0.9300	+17.722%	6	615	-56.989%
2026-07-10	0.7900	0.7900	0.7600	0.7900	-4.819%	9	613	-49.367%
2026-07-09	0.8400	0.8400	0.5600	0.8300	-12.632%	6	612	-51.807%
2026-07-08	0.9600	0.9600	0.9200	0.9500	+4.396%	5	616	-57.895%
2026-07-07	0.8100	0.9800	0.8100	0.9100	+21.333%	3	615	-56.044%
2026-07-06	0.7900	0.7900	0.5400	0.7500	-21.053%	7	615	-46.667%
2026-07-02	0.8900	1.0000	0.8900	0.9500	+33.803%	21	600	-57.895%
2026-07-01	0.6700	0.7100	0.6200	0.7100	+18.333%	18	600	-43.662%
2026-06-30	0.5900	0.6000	0.5800	0.6000	+20.000%	15	584	-33.333%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+8.696%	50	574	-20.000%
2026-06-26	0.5700	0.5700	0.4600	0.4600	-13.208%	52	574	-13.043%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+32.500%	1	574	-24.528%
2026-06-23	0.3900	0.4000	0.3900	0.4000	-4.762%	4	575	0.000%
2026-06-22	0.3500	0.4200	0.3500	0.4200	-4.545%	5	576	-4.762%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-4.348%	1	578	-9.091%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-4.167%	2	578	-13.043%
2026-06-16	0.4900	0.4900	0.4500	0.4800	-4.000%	93	578	-16.667%
2026-06-15	0.4000	0.5000	0.4000	0.5000	-23.077%	3	581	-20.000%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-7.143%	8	578	-38.462%
2026-06-11	0.7000	0.7000	0.7000	0.7000	+11.111%	1	578	-42.857%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-12.500%	1	577	-36.508%
2026-06-08	0.7700	0.9600	0.7200	0.7200	-15.294%	7	577	-44.444%
2026-06-05	0.8300	0.9700	0.8200	0.8500	+23.188%	112	579	-52.941%
2026-06-04	0.6900	0.6900	0.6500	0.6900	+18.966%	88	588	-42.029%
2026-06-03	0.5900	0.5900	0.5800	0.5800	0.000%	9	552	-31.034%
2026-06-02	0.5800	0.5800	0.5800	0.5800	+16.000%	3	552	-31.034%
2026-06-01	0.6000	0.6000	0.5000	0.5000	-15.254%	7	552	-20.000%
2026-05-29	0.6300	0.6600	0.5900	0.5900	-9.231%	5	557	-32.203%
2026-05-28	0.6500	0.6500	0.5500	0.6500	-2.985%	15	560	-38.462%
2026-05-27	0.7600	0.7600	0.6000	0.6700	+4.688%	216	559	-40.299%
2026-05-26	0.7300	0.7300	0.6400	0.6400	-16.883%	29	639	-37.500%
2026-05-22	0.7500	0.7700	0.7500	0.7700	-10.465%	15	663	-48.052%
2026-05-21	0.8600	0.8600	0.8600	0.8600	-12.245%	1	664	-53.488%
2026-05-20	0.8200	0.9800	0.7800	0.9800	+16.667%	15	664	-59.184%
2026-05-19	0.7600	0.8800	0.7600	0.8400	-26.957%	7	675	-52.381%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+9.524%	2	675	-65.217%
2026-05-15	1.1000	1.1000	1.0500	1.0500	+9.375%	6	675	-61.905%
2026-05-14	1.0600	1.1000	0.9500	0.9600	-8.571%	21	680	-58.333%
2026-05-13	1.1300	1.1300	1.0500	1.0500	-9.483%	3	681	-61.905%
2026-05-12	1.2500	1.3000	1.1600	1.1600	+18.367%	20	681	-65.517%
2026-05-11	1.0800	1.0800	0.9600	0.9800	-5.769%	19	681	-59.184%
2026-05-08	1.0200	1.0400	1.0200	1.0400	-8.772%	5	679	-61.538%
2026-05-07	1.1000	1.1400	1.1000	1.1400	+12.871%	6	675	-64.912%
2026-05-06	1.0700	1.1100	1.0000	1.0100	-19.841%	177	671	-60.396%
2026-05-05	1.2100	1.2600	1.2000	1.2600	-5.970%	10	516	-68.254%
2026-05-04	1.3500	1.3500	1.3400	1.3400	-8.844%	2	517	-70.149%
2026-05-01	1.2700	1.4700	1.2700	1.4700	+7.299%	18	517	-72.789%
2026-04-30	1.3500	1.3700	1.3300	1.3700	-20.809%	8	517	-70.803%
2026-04-29	1.7500	1.8500	1.7300	1.7300	+1.765%	16	513	-76.879%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+15.646%	2	503	-76.471%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+0.685%	1	505	-72.789%
2026-04-24	1.4500	1.5100	1.3400	1.4600	+0.690%	59	504	-72.603%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-5.229%	1	459	-72.414%
2026-04-22	1.4700	1.5300	1.4700	1.5300	-7.273%	2	460	-73.856%
2026-04-21	1.5900	1.6500	1.5900	1.6500	+5.096%	11	463	-75.758%
2026-04-20	1.6000	1.6000	1.5700	1.5700	-0.633%	15	463	-74.522%
2026-04-17	1.7500	1.7500	1.5500	1.5800	-9.714%	7	463	-74.684%
2026-04-16	1.8200	1.8200	1.7500	1.7500	-9.794%	22	469	-77.143%
2026-04-13	1.9800	1.9800	1.9400	1.9400	-13.778%	10	450	-79.381%
2026-04-10	2.1300	2.2500	2.1100	2.2500	-2.597%	13	446	-82.222%
2026-04-09	2.3100	2.3100	2.3100	2.3100	+0.435%	1	443	-82.684%
2026-04-08	2.3700	2.4000	2.3000	2.3000	-23.333%	114	443	-82.609%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+1.351%	45	384	-86.667%
2026-04-01	2.9600	2.9600	2.9600	2.9600	-8.075%	1	384	-86.486%
2026-03-31	3.2200	3.2200	3.2200	3.2200	+3.205%	10	384	-87.578%
2026-03-30	3.1200	3.1200	3.1200	3.1200	+2.295%	1	374	-87.179%
2026-03-27	2.9400	3.0500	2.9400	3.0500	+21.514%	6	373	-86.885%
2026-03-25	2.3400	2.5100	2.3400	2.5100	-3.831%	12	369	-84.064%
2026-03-23	2.6100	2.6100	2.6100	2.6100	-3.333%	1	369	-84.674%
2026-03-19	2.7000	2.7000	2.7000	2.7000	+9.756%	10	369	-85.185%
2026-03-18	2.5100	2.5200	2.4600	2.4600	-6.464%	5	369	-83.740%
2026-03-13	2.4000	2.6300	2.4000	2.6300	0.000%	4	368	-84.791%
2026-03-10	2.5700	2.6300	2.5700	2.6300	-6.406%	2	367	-84.791%
2026-03-09	2.8100	2.8100	2.8100	2.8100	-3.103%	1	366	-85.765%
2026-03-06	2.8400	2.9000	2.8400	2.9000	+19.835%	6	367	-86.207%
2026-03-04	2.4800	2.4800	2.4200	2.4200	-6.923%	7	369	-83.471%
2026-03-03	3.4000	3.4000	2.5000	2.6000	+8.787%	30	368	-84.615%
2026-03-02	2.9200	2.9200	2.3700	2.3900	-7.004%	7	351	-83.264%
2026-02-26	2.5800	2.5800	2.5700	2.5700	+6.198%	6	348	-84.436%
2026-02-25	2.4300	2.4300	2.4200	2.4200	-5.098%	2	342	-83.471%
2026-02-24	2.5000	2.5500	2.5000	2.5500	-7.942%	11	342	-84.314%
2026-02-23	2.8300	2.8300	2.7700	2.7700	-1.773%	3	341	-85.560%
2026-02-20	2.8100	2.8200	2.8100	2.8200	-7.541%	45	340	-85.816%
2026-02-17	2.9600	3.0500	2.9500	3.0500	+7.018%	4	296	-86.885%
2026-02-13	2.7400	2.8500	2.7400	2.8500	-6.250%	19	312	-85.965%
2026-02-11	2.9500	3.0400	2.9500	3.0400	+11.355%	2	312	-86.842%
2026-02-10	2.7300	2.7300	2.7300	2.7300	-1.087%	10	310	-85.348%
2026-02-09	2.8700	2.8700	2.7500	2.7600	-3.497%	22	310	-85.507%
2026-02-06	2.8900	2.8900	2.8600	2.8600	-16.129%	15	290	-86.014%
2026-02-05	3.2000	3.4200	3.1700	3.4100	+24.000%	60	275	-88.270%
2026-02-04	2.6100	2.8800	2.6100	2.7500	+13.636%	67	254	-85.455%
2026-02-03	2.4200	2.4200	2.4200	2.4200	0.000%	15	281	-83.471%
2026-02-02	2.4100	2.4200	2.4100	2.4200	+7.080%	6	281	-83.471%
2026-01-30	2.2400	2.2600	2.2400	2.2600	+6.103%	11	275	-82.301%
2026-01-29	1.9700	2.1400	1.9700	2.1300	+10.938%	46	280	-81.221%
2026-01-28	1.9200	1.9200	1.9200	1.9200	-4.000%	3	271	-79.167%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-4.306%	100	274	-80.000%
2026-01-26	2.0600	2.0900	2.0500	2.0900	-0.948%	24	298	-80.861%
2026-01-23	2.1100	2.1100	2.1100	2.1100	+5.500%	3	274	-81.043%
2026-01-22	2.0300	2.0500	1.9500	2.0000	-11.111%	154	271	-80.000%
2026-01-21	2.0800	2.2500	2.0000	2.2500	+7.143%	112	117	-82.222%
2026-01-20	2.1000	2.1000	2.1000	2.1000	0.000%	5	5	-80.952%

.dark-mode .GH7l5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GH7l5R{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P10CLSK Sep 18 2026 10.00 Put (CLSK260918P00010000)option OPRA

CLSK20260918P10
CLSK Sep 18 2026 10.00 Put (CLSK260918P00010000)
option OPRA