Dark

CLSK20260918P13
CLSK Sep 18 2026 13.00 Put (CLSK260918P00013000)
option OPRA

EOD

Jul 22, 2026

1.25-0.794%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.2500	1.2500	1.2400	1.2500	-0.794%	4	5,042	0.000%
2026-07-21	1.4000	1.4000	1.2300	1.2600	-14.286%	43	5,043	-0.794%
2026-07-20	1.5800	1.5800	1.4400	1.4700	-30.000%	126	5,054	-14.966%
2026-07-17	2.2600	2.3400	2.0000	2.1000	-3.670%	39	4,968	-40.476%
2026-07-16	1.8100	2.1800	1.8100	2.1800	+24.571%	16	4,966	-42.661%
2026-07-15	1.6100	1.8500	1.6100	1.7500	0.000%	23	4,950	-28.571%
2026-07-14	1.3700	1.9700	1.3700	1.7500	-28.862%	13	4,950	-28.571%
2026-07-13	2.4600	2.4600	2.4600	2.4600	+12.844%	1	4,946	-49.187%
2026-07-10	2.1800	2.1800	2.1800	2.1800	+3.810%	3	4,946	-42.661%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-16.996%	1	4,946	-40.476%
2026-07-08	2.5300	2.5300	2.5300	2.5300	+7.203%	1	4,946	-50.593%
2026-07-07	2.3000	2.4800	2.3000	2.3600	+16.832%	129	4,945	-47.034%
2026-07-06	2.2400	2.2400	1.8800	2.0200	-18.876%	12	4,846	-38.119%
2026-07-02	2.0000	2.4900	2.0000	2.4900	+27.692%	66	4,871	-49.799%
2026-07-01	1.8600	1.9500	1.8000	1.9500	+18.902%	21	4,871	-35.897%
2026-06-30	1.5600	1.6900	1.5600	1.6400	+13.889%	29	4,863	-23.780%
2026-06-29	1.4400	1.4400	1.4400	1.4400	+15.200%	28	4,864	-13.194%
2026-06-26	1.3000	1.3000	1.2500	1.2500	-11.348%	11	4,864	0.000%
2026-06-25	1.5800	1.5800	1.4100	1.4100	-6.000%	7	4,864	-11.348%
2026-06-24	1.3200	1.5000	1.3200	1.5000	+38.889%	13	4,860	-16.667%
2026-06-23	1.2200	1.2200	1.0000	1.0800	-6.897%	35	4,860	+15.741%
2026-06-22	1.0500	1.1600	1.0500	1.1600	-4.132%	4	4,852	+7.759%
2026-06-18	1.1800	1.2100	1.1700	1.2100	+5.217%	17	4,852	+3.306%
2026-06-16	1.1500	1.1500	1.1200	1.1500	-0.862%	5	4,852	+8.696%
2026-06-15	1.3100	1.3100	1.1600	1.1600	-18.310%	173	4,856	+7.759%
2026-06-12	1.4300	1.4300	1.3500	1.4200	-12.883%	8	4,988	-11.972%
2026-06-11	1.9500	1.9500	1.6300	1.6300	-19.704%	6	4,988	-23.313%
2026-06-10	1.7500	2.0300	1.7500	2.0300	+16.667%	12	4,984	-38.424%
2026-06-09	1.5800	1.7400	1.5800	1.7400	-19.444%	4	4,984	-28.161%
2026-06-05	1.9000	2.1600	1.9000	2.1600	+42.105%	8	4,984	-42.130%
2026-06-04	1.5200	1.5200	1.5200	1.5200	+6.294%	3	4,984	-17.763%
2026-06-03	1.3500	1.4300	1.3500	1.4300	+14.400%	2	4,982	-12.587%
2026-06-01	1.2800	1.2800	1.2500	1.2500	-9.420%	23	4,981	0.000%
2026-05-29	1.4000	1.4500	1.3800	1.3800	-2.817%	12	4,981	-9.420%
2026-05-28	1.4800	1.5000	1.4000	1.4200	+1.429%	151	4,975	-11.972%
2026-05-27	1.4400	1.4400	1.4000	1.4000	-3.448%	10	4,885	-10.714%
2026-05-26	1.4300	1.4700	1.3800	1.4500	-12.651%	149	4,879	-13.793%
2026-05-22	1.7800	1.7800	1.6200	1.6600	-12.169%	9	4,875	-24.699%
2026-05-21	1.9700	1.9700	1.8500	1.8900	+6.180%	11	4,874	-33.862%
2026-05-20	1.8600	1.9000	1.7500	1.7800	-11.000%	97	4,874	-29.775%
2026-05-19	2.3700	2.3700	1.9800	2.0000	-17.012%	33	1,571	-37.500%
2026-05-18	2.5900	2.6200	2.4100	2.4100	-1.230%	3,426	1,571	-48.133%
2026-05-15	2.5000	2.5300	2.3600	2.4400	+10.909%	62	1,571	-48.770%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-11.290%	1	1,584	-43.182%
2026-05-13	2.4800	2.4800	2.4800	2.4800	-12.057%	10	1,575	-49.597%
2026-05-12	2.8200	2.8200	2.8200	2.8200	+34.286%	1	1,575	-55.674%
2026-05-11	2.3600	2.3600	2.1000	2.1000	-9.483%	26	1,575	-40.476%
2026-05-08	2.3200	2.3200	2.3200	2.3200	-5.306%	1	1,592	-46.121%
2026-05-07	2.4000	2.4500	2.4000	2.4500	+6.522%	16	1,592	-48.980%
2026-05-06	2.4300	2.4700	2.3000	2.3000	-10.853%	41	1,596	-45.652%
2026-05-05	2.5700	2.6200	2.5700	2.5800	-3.731%	200	1,585	-51.550%
2026-05-04	2.6900	2.6900	2.6800	2.6800	-6.620%	23	1,521	-53.358%
2026-05-01	2.9200	2.9200	2.7700	2.8700	-15.588%	13	1,511	-56.446%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+20.996%	1	1,511	-63.235%
2026-04-24	2.9000	2.9000	2.8100	2.8100	-9.936%	873	1,511	-55.516%
2026-04-23	3.1200	3.1200	3.1200	3.1200	-8.235%	10	805	-59.936%
2026-04-21	3.2900	3.4000	3.2900	3.4000	+7.937%	33	768	-63.235%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-5.405%	1	768	-60.317%
2026-04-17	3.3300	3.3300	3.3300	3.3300	-4.585%	1	768	-62.462%
2026-04-16	3.4900	3.4900	3.4900	3.4900	-1.690%	10	768	-64.183%
2026-04-14	3.4000	3.5500	3.4000	3.5500	-19.318%	22	761	-64.789%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-10.569%	12	739	-71.591%
2026-04-06	4.9200	4.9200	4.9200	4.9200	-8.037%	32	739	-74.593%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-3.430%	1	707	-76.636%
2026-03-31	5.5400	5.5400	5.5400	5.5400	+0.181%	600	707	-77.437%
2026-03-30	5.4200	5.5300	5.4200	5.5300	+22.889%	59	707	-77.396%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-12.791%	1	651	-72.222%
2026-03-09	5.1400	5.1600	5.1400	5.1600	+11.931%	5	650	-75.775%
2026-03-03	4.6100	4.6100	4.6100	4.6100	+2.902%	8	646	-72.885%
2026-03-02	4.4800	4.4800	4.4800	4.4800	-8.943%	3	646	-72.098%
2026-02-20	4.9200	4.9200	4.9200	4.9200	-2.959%	1	646	-74.593%
2026-02-17	5.0700	5.0700	5.0700	5.0700	+6.289%	3	646	-75.345%
2026-02-10	4.8800	4.8800	4.7700	4.7700	-10.000%	21	643	-73.795%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-2.394%	1	622	-76.415%
2026-02-05	5.3200	5.4300	5.3200	5.4300	+11.959%	601	621	-76.980%
2026-02-04	4.8500	4.8500	4.8500	4.8500	+14.929%	2	30	-74.227%
2026-02-03	4.2200	4.2200	4.2200	4.2200	+0.476%	1	28	-70.379%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+24.629%	1	29	-70.238%
2026-01-23	3.3700	3.3700	3.3700	3.3700	-6.389%	3	28	-62.908%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-7.692%	2	25	-65.278%
2026-01-21	3.9000	3.9000	3.9000	3.9000	+6.849%	1	23	-67.949%
2026-01-20	3.8000	3.8000	3.6500	3.6500	+2.817%	2	22	-65.753%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-3.533%	10	10	-64.789%
2026-01-15	3.6300	3.6800	3.5500	3.6800	0.000%	10	10	-66.033%

.dark-mode .kQthGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQthGL{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P13CLSK Sep 18 2026 13.00 Put (CLSK260918P00013000)option OPRA

CLSK20260918P13
CLSK Sep 18 2026 13.00 Put (CLSK260918P00013000)
option OPRA