Dark

CLSK20260918P11
CLSK Sep 18 2026 11.00 Put (CLSK260918P00011000)
option OPRA

EOD

Jul 22, 2026

0.5900-9.231%(-0.0600)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.6500	0.6500	0.5900	0.5900	-9.231%	106	9,461	0.000%
2026-07-21	0.7500	0.7500	0.6100	0.6500	-18.750%	96	9,540	-9.231%
2026-07-20	0.8100	0.8600	0.7400	0.8000	-29.204%	25	9,546	-26.250%
2026-07-17	1.2000	1.2000	1.1000	1.1300	+3.670%	48	9,549	-47.788%
2026-07-16	1.0000	1.0900	0.9900	1.0900	+29.762%	8	9,532	-45.872%
2026-07-15	0.7900	0.8400	0.7900	0.8400	-18.447%	2	9,524	-29.762%
2026-07-14	1.0000	1.0300	1.0000	1.0300	-24.265%	21	9,526	-42.718%
2026-07-13	1.2700	1.3600	1.2700	1.3600	+23.636%	14	9,522	-56.618%
2026-07-10	1.2200	1.2200	1.1000	1.1000	-4.348%	21	9,519	-46.364%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-20.139%	10	9,499	-48.696%
2026-07-08	1.4200	1.4700	1.4200	1.4400	+11.628%	112	9,495	-59.028%
2026-07-07	1.1000	1.3800	1.1000	1.2900	+17.273%	138	9,384	-54.264%
2026-07-06	1.2800	1.2800	1.0400	1.1000	-21.429%	12	9,266	-46.364%
2026-07-02	1.2500	1.4000	1.2500	1.4000	+40.000%	1,607	9,257	-57.857%
2026-07-01	0.9600	1.0300	0.9600	1.0000	+12.360%	258	9,257	-41.000%
2026-06-30	0.8900	0.8900	0.8900	0.8900	+3.488%	1	9,370	-33.708%
2026-06-29	0.8800	0.8800	0.8500	0.8600	+38.710%	4	9,369	-31.395%
2026-06-26	0.6200	0.6200	0.6200	0.6200	-18.421%	4	9,371	-4.839%
2026-06-25	0.7500	0.7600	0.7500	0.7600	+13.433%	2	9,371	-22.368%
2026-06-24	0.6700	0.6700	0.6700	0.6700	+42.553%	1	9,372	-11.940%
2026-06-22	0.4700	0.4700	0.4700	0.4700	-22.951%	1	9,372	+25.532%
2026-06-17	0.6100	0.6100	0.6100	0.6100	-6.154%	1	9,373	-3.279%
2026-06-16	0.6500	0.6700	0.6200	0.6500	-7.143%	261	9,374	-9.231%
2026-06-15	0.7300	0.7300	0.7000	0.7000	-21.348%	119	9,351	-15.714%
2026-06-12	0.9900	0.9900	0.8900	0.8900	-6.316%	51	9,352	-33.708%
2026-06-11	1.1000	1.1000	0.9500	0.9500	-13.636%	13	9,352	-37.895%
2026-06-10	1.0500	1.1000	1.0500	1.1000	+10.000%	3	9,353	-46.364%
2026-06-09	0.9600	1.0500	0.9600	1.0000	+6.383%	7	9,352	-41.000%
2026-06-08	0.9800	1.0500	0.9400	0.9400	-30.882%	306	9,357	-37.234%
2026-06-05	1.1000	1.3600	1.0600	1.3600	+54.545%	26	9,347	-56.618%
2026-06-04	0.9400	0.9400	0.8500	0.8800	+8.642%	611	9,343	-32.955%
2026-06-03	0.8100	0.8100	0.8100	0.8100	+1.250%	1	9,332	-27.160%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+14.286%	60	9,331	-26.250%
2026-06-01	0.9400	0.9400	0.7000	0.7000	-12.500%	7	9,331	-15.714%
2026-05-29	0.8500	0.9400	0.7600	0.8000	-5.882%	68	9,336	-26.250%
2026-05-28	0.8400	0.8500	0.8400	0.8500	0.000%	27	9,334	-30.588%
2026-05-27	0.8400	0.8600	0.8400	0.8500	-3.409%	11	9,332	-30.588%
2026-05-26	0.7800	0.8800	0.7800	0.8800	-10.204%	11	9,332	-32.955%
2026-05-22	1.0800	1.0800	0.9500	0.9800	-12.500%	16	9,359	-39.796%
2026-05-21	1.1500	1.1500	1.0600	1.1200	+7.692%	27	9,366	-47.321%
2026-05-20	1.1200	1.1200	1.0200	1.0400	-13.333%	76	9,366	-43.269%
2026-05-19	1.4600	1.4600	1.2000	1.2000	-18.919%	37	9,364	-50.833%
2026-05-15	1.2400	1.5100	1.2400	1.4800	-1.333%	8	9,364	-60.135%
2026-05-13	1.5800	1.5800	1.4900	1.5000	+4.895%	1,262	9,357	-60.667%
2026-05-12	1.4900	1.7500	1.4300	1.4300	+10.000%	9	8,537	-58.741%
2026-05-11	1.3100	1.3700	1.2600	1.3000	-7.143%	7	8,537	-54.615%
2026-05-08	1.4700	1.4700	1.4000	1.4000	-7.285%	13	8,540	-57.857%
2026-05-07	1.4600	1.5100	1.4600	1.5100	+2.721%	6,437	8,532	-60.927%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-9.816%	4	2,459	-59.864%
2026-05-05	1.6300	1.6300	1.6300	1.6300	-13.298%	6	2,463	-63.804%
2026-05-01	1.8200	1.8800	1.8200	1.8800	+8.671%	3	2,470	-68.617%
2026-04-30	2.0000	2.0000	1.7300	1.7300	-19.907%	10	2,470	-65.896%
2026-04-29	2.2500	2.2500	2.1600	2.1600	+0.935%	6	2,476	-72.685%
2026-04-28	2.0800	2.1400	2.0800	2.1400	+17.582%	6	2,472	-72.430%
2026-04-24	1.8500	1.8500	1.7000	1.8200	-6.667%	1,049	2,470	-67.582%
2026-04-23	2.0400	2.0400	1.9500	1.9500	-4.412%	2	3,470	-69.744%
2026-04-22	2.0400	2.0400	2.0400	2.0400	-5.116%	4	3,471	-71.078%
2026-04-21	2.1000	2.1500	2.1000	2.1500	+4.369%	14	3,465	-72.558%
2026-04-20	2.0800	2.0800	2.0600	2.0600	-0.483%	7	3,465	-71.359%
2026-04-17	2.1600	2.1600	2.0300	2.0700	-9.211%	536	3,462	-71.498%
2026-04-16	2.4200	2.4200	2.2600	2.2800	-6.939%	838	3,805	-74.123%
2026-04-15	2.4500	2.4700	2.4500	2.4500	+2.510%	15	3,807	-75.918%
2026-04-14	2.2900	2.3900	2.2400	2.3900	-4.781%	2,393	3,805	-75.314%
2026-04-13	2.9000	2.9000	2.5100	2.5100	-5.283%	12	1,474	-76.494%
2026-04-10	2.6500	2.6500	2.6500	2.6500	-0.749%	1	1,479	-77.736%
2026-04-09	2.7800	2.7800	2.6700	2.6700	-6.969%	4	1,478	-77.903%
2026-04-08	3.0500	3.0500	2.8700	2.8700	-22.432%	10	1,477	-79.443%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-1.333%	16	1,466	-84.054%
2026-03-31	3.8000	3.8000	3.7500	3.7500	-2.850%	12	1,466	-84.267%
2026-03-30	3.8600	3.8600	3.8600	3.8600	+2.387%	1	1,458	-84.715%
2026-03-27	3.7700	3.7700	3.7700	3.7700	+18.927%	30	1,458	-84.350%
2026-03-26	3.1700	3.1700	3.1700	3.1700	-8.646%	1	1,473	-81.388%
2026-03-20	3.3200	3.4700	3.3200	3.4700	+13.399%	21	1,472	-82.997%
2026-03-17	3.1000	3.1400	2.9400	3.0600	-0.649%	1,265	1,487	-80.719%
2026-03-16	3.0800	3.0800	3.0800	3.0800	-12.000%	8	225	-80.844%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+7.034%	25	218	-83.143%
2026-03-10	3.2900	3.3500	3.2400	3.2700	+0.615%	40	193	-81.957%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-1.515%	10	169	-81.846%
2026-03-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	159	-82.121%
2026-02-27	3.2000	3.3000	3.2000	3.3000	+9.635%	23	158	-82.121%
2026-02-25	3.0100	3.0100	3.0100	3.0100	-2.903%	1	135	-80.399%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-11.932%	1	135	-80.968%
2026-02-19	3.8100	3.8100	3.5200	3.5200	-0.845%	11	134	-83.239%
2026-02-13	3.5600	3.5600	3.5500	3.5500	-0.838%	15	108	-83.380%
2026-02-12	3.5800	3.5800	3.5800	3.5800	+3.170%	1	108	-83.520%
2026-02-06	4.0200	4.0200	3.4500	3.4700	-16.787%	31	107	-82.997%
2026-02-05	3.9200	4.1700	3.9200	4.1700	+24.850%	28	86	-85.851%
2026-02-04	3.1500	3.4900	3.1500	3.3400	+9.508%	19	61	-82.335%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+16.858%	40	59	-80.656%
2026-01-29	2.5600	2.6100	2.5600	2.6100	+12.500%	5	59	-77.395%
2026-01-28	2.4000	2.4000	2.3200	2.3200	-15.328%	11	54	-74.569%
2026-01-26	2.5300	2.7400	2.5000	2.7400	+8.730%	56	65	-78.467%
2026-01-22	2.5200	2.5200	2.5200	2.5200	-8.364%	1	9	-76.587%
2026-01-21	2.7500	2.7500	2.7500	2.7500	0.000%	4	8	-78.545%
2026-01-20	2.7500	2.7500	2.7500	2.7500	0.000%	4	4	-78.545%

.dark-mode .RnymD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnymD8{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P11CLSK Sep 18 2026 11.00 Put (CLSK260918P00011000)option OPRA

CLSK20260918P11
CLSK Sep 18 2026 11.00 Put (CLSK260918P00011000)
option OPRA