Dark

CLSK20260918P12
CLSK Sep 18 2026 12.00 Put (CLSK260918P00012000)
option OPRA

EOD

Jul 22, 2026

0.8800-8.333%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8800	0.8800	0.8800	0.8800	-8.333%	1	1,966	0.000%
2026-07-21	1.1200	1.1200	0.8700	0.9600	-17.949%	73	1,965	-8.333%
2026-07-20	1.1800	1.2000	0.9900	1.1700	-24.516%	89	1,980	-24.786%
2026-07-17	1.7000	1.8500	1.5500	1.5500	+3.333%	53	2,022	-43.226%
2026-07-16	1.2900	1.5200	1.2500	1.5000	+20.000%	24	2,007	-41.333%
2026-07-15	1.0900	1.4200	1.0900	1.2500	-17.219%	164	1,997	-29.600%
2026-07-14	1.2500	1.6300	1.2500	1.5100	-18.378%	91	2,022	-41.722%
2026-07-13	1.8400	1.9300	1.7000	1.8500	+7.558%	25	2,015	-52.432%
2026-07-10	1.7200	1.7700	1.6500	1.7200	+12.418%	20	2,014	-48.837%
2026-07-09	1.6800	1.7100	1.5300	1.5300	-19.474%	42	2,010	-42.484%
2026-07-08	1.8100	2.0000	1.7600	1.9000	+4.972%	46	1,996	-53.684%
2026-07-07	1.6300	1.9500	1.5600	1.8100	+19.079%	49	2,018	-51.381%
2026-07-06	1.4700	1.6500	1.3700	1.5200	-19.149%	159	1,998	-42.105%
2026-07-02	1.5000	1.9300	1.4500	1.8800	+28.767%	215	1,815	-53.191%
2026-07-01	1.4000	1.4600	1.3200	1.4600	+15.873%	25	1,815	-39.726%
2026-06-30	1.1600	1.2600	1.1500	1.2600	+26.000%	30	1,803	-30.159%
2026-06-29	0.8800	1.1800	0.8800	1.0000	+6.383%	13	1,797	-12.000%
2026-06-26	1.1500	1.1500	0.8700	0.9400	-12.963%	1,176	1,788	-6.383%
2026-06-25	0.8800	1.1500	0.8400	1.0800	+0.935%	33	735	-18.519%
2026-06-24	0.7700	1.1700	0.7700	1.0700	+35.443%	53	716	-17.757%
2026-06-23	0.8000	0.8100	0.7000	0.7900	-2.469%	16	694	+11.392%
2026-06-22	0.7600	0.8900	0.6200	0.8100	-8.989%	33	691	+8.642%
2026-06-18	0.8800	0.9000	0.8200	0.8900	-8.247%	26	697	-1.124%
2026-06-17	0.9100	1.0300	0.8300	0.9700	+1.042%	56	697	-9.278%
2026-06-16	0.8000	0.9600	0.7700	0.9600	+7.865%	31	697	-8.333%
2026-06-15	0.9400	0.9600	0.8400	0.8900	-24.576%	35	694	-1.124%
2026-06-12	1.0900	1.2300	1.0400	1.1800	-7.813%	20	690	-25.424%
2026-06-11	1.4000	1.4000	1.2800	1.2800	-17.949%	12	691	-31.250%
2026-06-10	1.4000	1.6100	1.3400	1.5600	+15.556%	37	690	-43.590%
2026-06-09	1.2400	1.5000	1.0300	1.3500	+11.570%	41	689	-34.815%
2026-06-08	1.4200	1.4600	1.1400	1.2100	-21.935%	43	674	-27.273%
2026-06-05	1.3900	1.7800	1.3900	1.5500	+38.393%	14	670	-43.226%
2026-06-04	1.1700	1.3000	1.0800	1.1200	+3.704%	49	666	-21.429%
2026-06-03	1.2000	1.2000	1.0100	1.0800	-1.818%	107	664	-18.519%
2026-06-02	1.0100	1.1400	1.0100	1.1000	+17.021%	6	661	-20.000%
2026-06-01	1.1000	1.1000	0.9100	0.9400	-12.963%	196	659	-6.383%
2026-05-29	1.1700	1.1900	1.0800	1.0800	-1.818%	108	556	-18.519%
2026-05-28	1.2200	1.2200	1.0600	1.1000	-0.901%	64	585	-20.000%
2026-05-27	1.1500	1.1700	1.0500	1.1100	+1.835%	40	596	-20.721%
2026-05-26	1.3000	1.3000	1.0600	1.0900	-12.097%	41	593	-19.266%
2026-05-22	1.2600	1.3000	1.2000	1.2400	-13.287%	18	568	-29.032%
2026-05-21	1.5300	1.5400	1.4000	1.4300	+10.000%	26	557	-38.462%
2026-05-20	1.4200	1.4500	1.3000	1.3000	-16.667%	11	557	-32.308%
2026-05-19	1.8000	1.8000	1.5600	1.5600	-22.000%	17	540	-43.590%
2026-05-18	1.9500	2.0400	1.8800	2.0000	+2.041%	8	540	-56.000%
2026-05-15	1.9600	1.9600	1.9600	1.9600	+12.000%	1	540	-55.102%
2026-05-14	1.7000	1.7500	1.7000	1.7500	-10.256%	4	540	-49.714%
2026-05-12	2.0200	2.2300	1.9500	1.9500	+8.939%	22	540	-54.872%
2026-05-11	1.8200	1.8200	1.6000	1.7900	-1.105%	10	540	-50.838%
2026-05-08	1.8000	2.3000	1.7500	1.8100	+0.556%	44	540	-51.381%
2026-05-07	1.8200	2.0000	1.8000	1.8000	0.000%	106	508	-51.111%
2026-05-06	1.8700	1.9700	1.8000	1.8000	-13.462%	50	557	-51.111%
2026-05-05	2.0300	2.0800	2.0300	2.0800	-5.455%	7	577	-57.692%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-7.173%	1	581	-60.000%
2026-05-01	2.3000	2.3700	2.3000	2.3700	-5.952%	18	579	-62.869%
2026-04-30	2.4000	2.5200	2.4000	2.5200	-10.000%	68	579	-65.079%
2026-04-29	2.7500	2.8500	2.7500	2.8000	+3.321%	12	607	-68.571%
2026-04-28	2.7500	2.7500	2.7100	2.7100	+6.275%	4	607	-67.528%
2026-04-27	2.4100	2.5500	2.4100	2.5500	+8.974%	2	607	-65.490%
2026-04-24	2.2700	2.3400	2.2700	2.3400	-6.024%	6	606	-62.393%
2026-04-23	2.5500	2.5700	2.4900	2.4900	-1.969%	8	602	-64.659%
2026-04-22	2.5000	2.5400	2.4800	2.5400	-3.788%	23	595	-65.354%
2026-04-21	2.6400	2.6400	2.6400	2.6400	-0.377%	1	574	-66.667%
2026-04-20	2.6500	2.6500	2.6500	2.6500	+0.379%	2	574	-66.792%
2026-04-17	2.6300	2.6600	2.6000	2.6400	-12.000%	38	576	-66.667%
2026-04-15	3.0100	3.0500	3.0000	3.0000	+3.093%	59	545	-70.667%
2026-04-14	2.8200	2.9600	2.8200	2.9100	-7.029%	19	529	-69.759%
2026-04-13	3.3400	3.3400	3.1300	3.1300	-11.831%	9	530	-71.885%
2026-04-10	3.3500	3.5500	3.3500	3.5500	+5.655%	64	533	-75.211%
2026-04-09	3.4000	3.4000	3.3600	3.3600	-7.945%	104	529	-73.810%
2026-04-08	3.7500	3.7500	3.6000	3.6500	-12.048%	131	445	-75.890%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-12.076%	3	361	-78.795%
2026-03-30	4.4500	4.7200	4.4500	4.7200	+4.889%	60	359	-81.356%
2026-03-27	4.5900	4.5900	4.5000	4.5000	+22.283%	22	363	-80.444%
2026-03-24	3.6800	3.6800	3.6800	3.6800	-4.416%	1	364	-76.087%
2026-03-17	3.8200	3.8500	3.8000	3.8500	-3.750%	4	365	-77.143%
2026-03-11	3.9800	4.0200	3.9800	4.0000	-5.882%	101	367	-78.000%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+7.595%	1	276	-79.294%
2026-03-03	3.9500	3.9500	3.9500	3.9500	+7.629%	2	276	-77.722%
2026-03-02	3.6800	3.6800	3.6500	3.6700	-8.250%	5	274	-76.022%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-3.148%	5	269	-78.000%
2026-02-24	4.1300	4.1300	4.1300	4.1300	-1.196%	1	269	-78.692%
2026-02-23	4.1800	4.1800	4.1800	4.1800	-3.241%	1	269	-78.947%
2026-02-17	4.3300	4.3300	4.3200	4.3200	+1.887%	2	268	-79.630%
2026-02-13	4.0500	4.2400	4.0500	4.2400	-0.935%	27	244	-79.245%
2026-02-11	4.2800	4.2800	4.2800	4.2800	+5.419%	3	244	-79.439%
2026-02-10	4.1000	4.1000	4.0300	4.0600	-8.145%	19	241	-78.325%
2026-02-06	4.7000	4.7000	4.4200	4.4200	-15.163%	6	251	-80.090%
2026-02-05	4.8900	5.2100	4.8900	5.2100	+35.325%	15	246	-83.109%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+2.667%	1	232	-77.143%
2026-02-03	3.6400	3.7500	3.6400	3.7500	+10.294%	141	232	-76.533%
2026-01-30	3.4000	3.4000	3.4000	3.4000	+6.250%	15	91	-74.118%
2026-01-29	3.2300	3.2300	3.2000	3.2000	+10.727%	15	92	-72.500%
2026-01-28	2.8900	2.8900	2.8900	2.8900	-8.833%	1	77	-69.550%
2026-01-26	3.0000	3.2100	3.0000	3.1700	+5.667%	7	77	-72.240%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-9.091%	1	70	-70.667%
2026-01-21	3.3500	3.3500	3.3000	3.3000	+6.452%	59	69	-73.333%
2026-01-20	3.2500	3.2500	3.1000	3.1000	0.000%	11	11	-71.613%

.dark-mode .X0PGfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X0PGfc{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P12CLSK Sep 18 2026 12.00 Put (CLSK260918P00012000)option OPRA

CLSK20260918P12
CLSK Sep 18 2026 12.00 Put (CLSK260918P00012000)
option OPRA