Dark

CLSK20260918P8
CLSK Sep 18 2026 8.00 Put (CLSK260918P00008000)
option OPRA

EOD

Jul 21, 2026

0.1400-26.316%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1600	0.1600	0.1400	0.1400	-26.316%	3	560	0.000%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-38.710%	1	560	-26.316%
2026-07-17	0.2600	0.3100	0.2600	0.3100	+29.167%	109	559	-54.839%
2026-07-14	0.3100	0.3100	0.2300	0.2400	-29.412%	55	508	-41.667%
2026-07-13	0.3500	0.3500	0.3400	0.3400	+3.030%	3	506	-58.824%
2026-07-10	0.3500	0.3500	0.3300	0.3300	-15.385%	3	506	-57.576%
2026-07-08	0.3900	0.3900	0.3900	0.3900	+2.632%	1	506	-64.103%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+18.750%	1	507	-63.158%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-21.951%	8	506	-56.250%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+51.852%	100	406	-65.854%
2026-07-01	0.2300	0.2900	0.2300	0.2700	+42.105%	59	406	-48.148%
2026-06-23	0.3000	0.3000	0.1900	0.1900	+18.750%	10	402	-26.316%
2026-06-22	0.1700	0.1700	0.1600	0.1600	-20.000%	2	412	-12.500%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-28.571%	15	411	-30.000%
2026-06-16	0.3700	0.3700	0.2800	0.2800	+12.000%	2	411	-50.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-28.571%	1	409	-44.000%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+9.375%	10	409	-60.000%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-28.889%	1	419	-56.250%
2026-06-05	0.5900	0.5900	0.4500	0.4500	+32.353%	2	419	-68.889%
2026-06-04	0.3400	0.3400	0.3400	0.3400	+13.333%	1	419	-58.824%
2026-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	10	420	-53.333%
2026-06-01	0.3100	0.3100	0.3000	0.3000	-3.226%	6	430	-53.333%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-6.061%	10	436	-54.839%
2026-05-28	0.3300	0.3300	0.3300	0.3300	0.000%	35	446	-57.576%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+6.452%	8	461	-57.576%
2026-05-26	0.3600	0.3600	0.3100	0.3100	-16.216%	24	469	-54.839%
2026-05-22	0.3600	0.3700	0.3600	0.3700	-2.632%	42	531	-62.162%
2026-05-21	0.4000	0.4000	0.3800	0.3800	-2.564%	125	475	-63.158%
2026-05-20	0.4000	0.4000	0.3800	0.3900	-2.500%	51	475	-64.103%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-11.111%	1	435	-65.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	2	435	-68.889%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-15.385%	30	409	-74.545%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+8.333%	4	409	-78.462%
2026-05-07	0.6000	0.6000	0.5800	0.6000	+1.695%	101	405	-76.667%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-4.839%	1	444	-76.271%
2026-05-05	0.6500	0.6500	0.6100	0.6200	-11.429%	3	445	-77.419%
2026-05-01	0.7000	0.7000	0.7000	0.7000	+1.449%	1	445	-80.000%
2026-04-30	0.7800	0.8000	0.6900	0.6900	-28.125%	19	445	-79.710%
2026-04-29	0.9000	0.9600	0.9000	0.9600	+20.000%	2	451	-85.417%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+6.667%	10	450	-82.500%
2026-04-27	0.8800	0.8800	0.7500	0.7500	0.000%	23	440	-81.333%
2026-04-24	0.7500	0.7500	0.6300	0.7500	-5.063%	46	420	-81.333%
2026-04-23	0.7900	0.7900	0.7900	0.7900	-5.952%	2	455	-82.278%
2026-04-22	0.8800	0.8800	0.8400	0.8400	-5.618%	10	453	-83.333%
2026-04-21	0.8400	0.8900	0.8300	0.8900	+8.537%	12	442	-84.270%
2026-04-20	0.8800	0.8800	0.8200	0.8200	-6.818%	18	442	-82.927%
2026-04-17	0.8800	0.8800	0.8300	0.8800	-9.278%	30	424	-84.091%
2026-04-16	0.9700	0.9700	0.9700	0.9700	-9.346%	13	402	-85.567%
2026-04-15	1.0300	1.0700	1.0300	1.0700	+9.184%	9	411	-86.916%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-14.035%	1	413	-85.714%
2026-04-13	1.1400	1.1400	1.1400	1.1400	-8.065%	2	412	-87.719%
2026-04-10	1.1500	1.2400	1.1500	1.2400	+5.983%	15	412	-88.710%
2026-04-09	1.1700	1.1800	1.1700	1.1700	-29.091%	90	412	-88.034%
2026-04-07	1.6300	1.7400	1.6300	1.6500	+1.227%	4	380	-91.515%
2026-04-06	1.5300	1.6300	1.5300	1.6300	-4.678%	6	381	-91.411%
2026-04-02	1.8500	1.8500	1.7100	1.7100	-0.581%	53	362	-91.813%
2026-04-01	1.6900	1.7200	1.6900	1.7200	-5.495%	2	362	-91.860%
2026-03-31	1.9300	1.9300	1.7900	1.8200	-7.143%	6	362	-92.308%
2026-03-30	1.7900	1.9600	1.7900	1.9600	+5.376%	65	358	-92.857%
2026-03-27	1.6500	1.8600	1.6500	1.8600	+24.000%	6	337	-92.473%
2026-03-26	1.4400	1.5000	1.4400	1.5000	+11.111%	6	333	-90.667%
2026-03-25	1.3400	1.3500	1.3400	1.3500	-11.184%	2	330	-89.630%
2026-03-24	1.5000	1.5200	1.5000	1.5200	+12.593%	2	330	-90.789%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-13.462%	3	328	-89.630%
2026-03-19	1.5600	1.5600	1.5600	1.5600	+6.849%	15	325	-91.026%
2026-03-16	1.4600	1.4600	1.4600	1.4600	+4.286%	5	310	-90.411%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-9.677%	2	305	-90.000%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-9.884%	2	307	-90.968%
2026-03-09	1.7400	1.7900	1.7200	1.7200	-1.149%	5	306	-91.860%
2026-03-06	1.6000	1.7900	1.6000	1.7400	+8.750%	81	308	-91.954%
2026-03-05	1.6200	1.6200	1.6000	1.6000	+0.629%	8	281	-91.250%
2026-02-27	1.5500	1.5900	1.5400	1.5900	+3.922%	32	275	-91.195%
2026-02-24	1.5700	1.5700	1.5300	1.5300	-12.571%	42	244	-90.850%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-2.778%	1	264	-92.000%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-3.743%	1	263	-92.222%
2026-02-12	1.8200	1.8800	1.8200	1.8700	+12.651%	104	262	-92.513%
2026-02-09	1.7900	1.7900	1.6600	1.6600	-8.287%	4	190	-91.566%
2026-02-06	2.1000	2.1000	1.8000	1.8100	-13.397%	52	191	-92.265%
2026-02-05	1.7500	2.2000	1.7200	2.0900	+26.667%	176	195	-93.301%
2026-02-04	1.5700	1.6500	1.5700	1.6500	+8.553%	8	24	-91.515%
2026-02-03	1.4300	1.5200	1.4300	1.5200	+12.593%	14	21	-90.789%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+8.000%	1	19	-89.630%
2026-01-29	1.1500	1.2500	1.1500	1.2500	+8.696%	12	20	-88.800%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-6.504%	5	9	-87.826%
2026-01-26	1.2100	1.2300	1.2100	1.2300	+11.818%	3	12	-88.618%
2026-01-23	1.2600	1.2600	1.0600	1.1000	-7.563%	7	9	-87.273%
2026-01-22	1.1500	1.1900	1.1500	1.1900	0.000%	2	2	-88.235%

.dark-mode .hSCXjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSCXjC{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P8CLSK Sep 18 2026 8.00 Put (CLSK260918P00008000)option OPRA

CLSK20260918P8
CLSK Sep 18 2026 8.00 Put (CLSK260918P00008000)
option OPRA