Dark

CLSK20260918P9
CLSK Sep 18 2026 9.00 Put (CLSK260918P00009000)
option OPRA

EOD

Jul 22, 2026

0.26000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2900	0.2900	0.2600	0.2600	0.000%	100	645	0.000%
2026-07-21	0.2900	0.2900	0.2600	0.2600	-21.212%	4	721	0.000%
2026-07-20	0.3400	0.3800	0.3300	0.3300	-35.294%	14	724	-21.212%
2026-07-17	0.5100	0.5100	0.5100	0.5100	+6.250%	1	727	-49.020%
2026-07-16	0.4300	0.4800	0.4300	0.4800	+6.667%	2	727	-45.833%
2026-07-14	0.5000	0.5000	0.4400	0.4500	-25.000%	4	728	-42.222%
2026-07-13	0.6200	0.6200	0.5600	0.6000	-14.286%	3	727	-56.667%
2026-07-08	0.7000	0.7000	0.6900	0.7000	+7.692%	101	726	-62.857%
2026-07-07	0.5600	0.6500	0.5600	0.6500	+35.417%	2	625	-60.000%
2026-07-06	0.4500	0.4800	0.4500	0.4800	-28.358%	3	624	-45.833%
2026-07-02	0.5500	0.6700	0.5500	0.6700	+103.030%	452	208	-61.194%
2026-06-25	0.3900	0.3900	0.3300	0.3300	-10.811%	11	208	-21.212%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+27.586%	2	197	-29.730%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+3.571%	1	199	-10.345%
2026-06-22	0.2700	0.2800	0.2600	0.2800	-6.667%	4	198	-7.143%
2026-06-18	0.3100	0.3100	0.3000	0.3000	-11.765%	15	206	-13.333%
2026-06-16	0.2700	0.3400	0.2700	0.3400	-26.087%	2	206	-23.529%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-22.034%	1	207	-43.478%
2026-06-10	0.5800	0.5900	0.5800	0.5900	+18.000%	8	208	-55.932%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+2.041%	1	215	-48.000%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-34.667%	1	216	-46.939%
2026-06-05	0.5700	0.7500	0.5700	0.7500	+66.667%	8	215	-65.333%
2026-06-04	0.5000	0.5000	0.4500	0.4500	+12.500%	13	217	-42.222%
2026-06-03	0.5900	0.5900	0.4000	0.4000	-4.762%	2	230	-35.000%
2026-06-02	0.4200	0.4200	0.4200	0.4200	-8.696%	9	229	-38.095%
2026-05-28	0.4600	0.4600	0.4600	0.4600	+2.222%	2	229	-43.478%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	2	230	-42.222%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-6.250%	4	228	-42.222%
2026-05-22	0.5500	0.5700	0.4800	0.4800	-20.000%	10	225	-45.833%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+5.263%	1	224	-56.667%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-12.308%	14	224	-54.386%
2026-05-19	0.6700	0.6700	0.6500	0.6500	-22.619%	6	228	-60.000%
2026-05-18	0.8400	0.8400	0.8400	0.8400	+7.692%	1	228	-69.048%
2026-05-15	0.7800	0.7800	0.7800	0.7800	+13.043%	5	228	-66.667%
2026-05-14	0.7700	0.7700	0.6600	0.6900	-15.854%	21	223	-62.319%
2026-05-12	2.2200	2.2200	0.8200	0.8200	+13.889%	7	250	-68.293%
2026-05-11	0.7400	0.7400	0.7000	0.7200	-4.000%	7	250	-63.889%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-8.537%	2	248	-65.333%
2026-05-07	0.7700	0.8200	0.7700	0.8200	+9.333%	15	248	-68.293%
2026-05-06	0.8100	0.8100	0.7500	0.7500	-14.773%	39	239	-65.333%
2026-05-05	0.8600	0.8800	0.8600	0.8800	-12.000%	11	263	-70.455%
2026-05-04	0.9800	1.0000	0.9400	1.0000	-6.542%	4	265	-74.000%
2026-05-01	1.0300	1.0800	1.0300	1.0700	+2.885%	6	256	-75.701%
2026-04-30	1.0400	1.0400	1.0400	1.0400	-16.800%	1	256	-75.000%
2026-04-29	1.2300	1.3000	1.2300	1.2500	+2.459%	9	257	-79.200%
2026-04-28	1.2100	1.2200	1.2100	1.2200	-3.175%	7	251	-78.689%
2026-04-21	1.2500	1.2600	1.2500	1.2600	+7.692%	26	273	-79.365%
2026-04-20	1.1700	1.1700	1.1700	1.1700	-0.847%	1	273	-77.778%
2026-04-17	1.3100	1.3200	1.1600	1.1800	-11.940%	22	273	-77.966%
2026-04-16	1.4400	1.4400	1.3400	1.3400	-7.586%	63	265	-80.597%
2026-04-15	1.4100	1.4500	1.4100	1.4500	+1.399%	28	229	-82.069%
2026-04-14	1.3100	1.4300	1.2500	1.4300	-4.667%	12	229	-81.818%
2026-04-13	1.5400	1.6000	1.5000	1.5000	-12.281%	9	218	-82.667%
2026-04-10	1.5900	1.7200	1.5900	1.7100	+6.211%	23	219	-84.795%
2026-04-09	1.6000	1.6100	1.6000	1.6100	-13.441%	13	216	-83.851%
2026-04-08	1.7800	1.8600	1.7800	1.8600	-24.390%	301	216	-86.022%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-3.529%	2	516	-89.431%
2026-03-30	2.4500	2.5500	2.4500	2.5500	+5.809%	6	516	-89.804%
2026-03-27	2.4100	2.4100	2.4100	2.4100	+14.762%	2	517	-89.212%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+14.754%	1	519	-87.619%
2026-03-25	1.7900	1.8300	1.7900	1.8300	-7.576%	3	519	-85.792%
2026-03-24	1.9100	1.9800	1.9100	1.9800	-6.161%	3	516	-86.869%
2026-03-20	2.1300	2.1300	2.1100	2.1100	+9.896%	2	514	-87.678%
2026-03-18	1.9100	1.9200	1.9100	1.9200	-6.796%	3	516	-86.458%
2026-03-17	1.9600	2.0600	1.9600	2.0600	-3.738%	2	514	-87.379%
2026-03-12	2.1400	2.1400	2.1400	2.1400	+0.469%	1	512	-87.850%
2026-03-10	2.1300	2.1300	2.1300	2.1300	-2.294%	1	511	-87.793%
2026-03-09	2.3300	2.3500	2.1800	2.1800	-3.111%	3	510	-88.073%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+9.756%	1	511	-88.444%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+5.670%	1	511	-87.317%
2026-03-02	2.2100	2.2100	1.9400	1.9400	-11.416%	6	510	-86.598%
2026-02-27	2.0500	2.1900	2.0500	2.1900	+6.311%	130	512	-88.128%
2026-02-26	2.0100	2.0700	1.9700	2.0600	+5.102%	10	554	-87.379%
2026-02-25	1.9600	1.9600	1.9600	1.9600	-13.274%	5	549	-86.735%
2026-02-23	2.1000	2.2600	2.1000	2.2600	0.000%	121	549	-88.496%
2026-02-20	2.2600	2.2600	2.2600	2.2600	-1.310%	10	468	-88.496%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-8.400%	11	461	-88.646%
2026-02-18	2.5000	2.5000	2.5000	2.5000	+3.734%	2	470	-89.600%
2026-02-17	2.4000	2.4500	2.4000	2.4100	+9.545%	36	470	-89.212%
2026-02-13	2.3600	2.3800	2.2000	2.2000	-9.465%	52	421	-88.182%
2026-02-12	2.5000	2.5000	2.4300	2.4300	+2.966%	39	421	-89.300%
2026-02-11	2.3600	2.3600	2.3600	2.3600	+0.855%	1	433	-88.983%
2026-02-10	2.2400	2.3400	2.2200	2.3400	-2.500%	10	432	-88.889%
2026-02-06	2.1900	2.7000	2.1900	2.4000	-15.789%	21	422	-89.167%
2026-02-05	2.4000	2.8500	2.2900	2.8500	+35.714%	16	407	-90.877%
2026-02-04	2.0200	2.3200	2.0200	2.1000	+5.000%	132	407	-87.619%
2026-02-03	1.7900	2.0000	1.7900	2.0000	+14.943%	7	326	-87.000%
2026-01-30	1.6100	1.8200	1.6100	1.7400	+16.000%	76	320	-85.057%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+5.634%	1	307	-82.667%
2026-01-23	1.4200	1.4200	1.4200	1.4200	-9.554%	300	306	-81.690%
2026-01-21	1.5700	1.5700	1.5700	1.5700	-1.258%	3	6	-83.439%
2026-01-20	1.6700	1.6700	1.5900	1.5900	0.000%	4	4	-83.648%

.dark-mode .flWX0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flWX0R{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918P9CLSK Sep 18 2026 9.00 Put (CLSK260918P00009000)option OPRA

CLSK20260918P9
CLSK Sep 18 2026 9.00 Put (CLSK260918P00009000)
option OPRA