Dark

CLSK20261218P10
CLSK Dec 18 2026 10.00 Put (CLSK261218P00010000)
option OPRA

EOD

Sep 21, 2026

0.4300-18.868%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5000	0.5000	0.3400	0.4300	-18.868%	11	870	0.000%
2026-09-18	0.6300	0.6500	0.5300	0.5300	-19.697%	216	872	-18.868%
2026-09-17	0.6500	0.7200	0.5300	0.6600	-22.353%	46	976	-34.848%
2026-09-16	0.7800	0.8500	0.7700	0.8500	+3.659%	8	950	-49.412%
2026-09-15	0.8200	0.8200	0.8200	0.8200	+12.329%	1	954	-47.561%
2026-09-14	0.7500	0.7500	0.7000	0.7300	+4.286%	19	955	-41.096%
2026-09-11	0.6800	0.7000	0.6800	0.7000	-11.392%	56	965	-38.571%
2026-09-10	0.9200	0.9200	0.7600	0.7900	+3.947%	23	1,021	-45.570%
2026-09-09	0.7500	0.8200	0.7500	0.7600	-2.564%	18	1,030	-43.421%
2026-09-08	0.8700	0.8700	0.7800	0.7800	-14.286%	6	1,034	-44.872%
2026-09-04	0.9000	0.9300	0.9000	0.9100	-7.143%	11	1,039	-52.747%
2026-09-03	0.9900	0.9900	0.9800	0.9800	-24.615%	7	1,039	-56.122%
2026-09-02	1.4000	1.4000	1.3000	1.3000	+0.775%	18	1,046	-66.923%
2026-09-01	1.2900	1.2900	1.2900	1.2900	+4.032%	8	1,028	-66.667%
2026-08-31	1.2400	1.2600	1.1900	1.2400	+0.813%	26	1,020	-65.323%
2026-08-28	1.1300	1.3100	1.1300	1.2300	+39.773%	17	999	-65.041%
2026-08-27	0.8800	0.8800	0.8800	0.8800	-25.424%	1	989	-51.136%
2026-08-26	1.0700	1.1800	1.0700	1.1800	+8.257%	3	989	-63.559%
2026-08-25	1.3100	1.3100	1.0900	1.0900	-14.844%	30	988	-60.550%
2026-08-24	1.2100	1.2800	1.2100	1.2800	-2.290%	31	975	-66.406%
2026-08-21	1.0000	1.3200	1.0000	1.3100	+5.645%	7	945	-67.176%
2026-08-20	1.1400	1.2400	1.1400	1.2400	-3.876%	50	947	-65.323%
2026-08-19	1.3200	1.4000	1.2100	1.2900	+0.781%	52	945	-66.667%
2026-08-18	1.3700	1.3700	1.2400	1.2800	+7.563%	28	944	-66.406%
2026-08-17	1.2000	1.2100	1.1900	1.1900	-10.526%	24	917	-63.866%
2026-08-14	1.3300	1.3300	1.3300	1.3300	-11.921%	1	935	-67.669%
2026-08-13	1.2700	1.5100	1.2700	1.5100	+15.267%	242	934	-71.523%
2026-08-12	1.3600	1.3800	1.3000	1.3100	-14.379%	72	716	-67.176%
2026-08-11	1.4700	1.5500	1.4700	1.5300	-1.290%	24	664	-71.895%
2026-08-10	1.5100	1.5800	1.5000	1.5500	+6.897%	146	660	-72.258%
2026-08-07	1.4900	1.4900	1.4300	1.4500	+16.000%	23	538	-70.345%
2026-08-06	1.2900	1.3100	1.2500	1.2500	-5.303%	3	515	-65.600%
2026-08-05	1.3200	1.3200	1.3200	1.3200	+5.600%	1	513	-67.424%
2026-08-04	1.1700	1.2500	1.1700	1.2500	+5.042%	23	513	-65.600%
2026-07-30	1.2800	1.2800	1.1800	1.1900	-27.879%	37	493	-63.866%
2026-07-29	1.5000	1.6500	1.5000	1.6500	+19.565%	11	498	-73.939%
2026-07-28	1.3800	1.3800	1.3800	1.3800	+15.000%	1	487	-68.841%
2026-07-24	1.1800	1.2000	1.1600	1.2000	+4.348%	3	487	-64.167%
2026-07-22	1.1400	1.1500	1.1400	1.1500	-1.709%	5	488	-62.609%
2026-07-21	1.1700	1.1700	1.1700	1.1700	-7.143%	2	492	-63.248%
2026-07-20	1.3700	1.3900	1.2600	1.2600	-22.222%	52	494	-65.873%
2026-07-17	1.6700	1.6700	1.6000	1.6200	+9.459%	19	484	-73.457%
2026-07-16	1.4900	1.4900	1.4800	1.4800	+9.630%	4	483	-70.946%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-10.000%	5	482	-68.148%
2026-07-14	1.6000	1.6000	1.4500	1.5000	-12.791%	15	487	-71.333%
2026-07-13	1.7200	1.7200	1.7200	1.7200	+4.242%	2	480	-75.000%
2026-07-10	1.6200	1.6500	1.6200	1.6500	-2.367%	5	478	-73.939%
2026-07-09	1.6900	1.6900	1.6900	1.6900	-4.520%	1	479	-74.556%
2026-07-08	1.7700	1.7700	1.7700	1.7700	+1.724%	1	478	-75.706%
2026-07-07	1.7400	1.7400	1.7400	1.7400	+10.828%	18	477	-75.287%
2026-07-06	1.5700	1.5700	1.5700	1.5700	-11.299%	1	459	-72.611%
2026-07-02	1.6000	1.7700	1.5800	1.7700	+28.261%	9	454	-75.706%
2026-07-01	1.4500	1.5100	1.3800	1.3800	+14.050%	21	454	-68.841%
2026-06-29	1.2200	1.2400	1.1800	1.2100	+3.419%	63	445	-64.463%
2026-06-26	1.1700	1.1700	1.1700	1.1700	-5.645%	2	395	-63.248%
2026-06-25	1.2000	1.2400	1.2000	1.2400	0.000%	12	393	-65.323%
2026-06-24	1.2000	1.2400	1.2000	1.2400	+31.915%	2	385	-65.323%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-10.476%	2	385	-54.255%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-23.358%	1	386	-59.048%
2026-06-15	1.3700	1.3700	1.3700	1.3700	-1.439%	2	385	-68.613%
2026-06-09	1.4500	1.4500	1.3800	1.3900	0.000%	54	383	-69.065%
2026-06-08	1.3900	1.3900	1.3900	1.3900	-15.244%	1	419	-69.065%
2026-06-05	1.6000	1.6400	1.6000	1.6400	+25.191%	2	419	-73.780%
2026-06-04	1.3100	1.3100	1.3100	1.3100	+2.344%	5	417	-67.176%
2026-06-03	1.2500	1.2800	1.2500	1.2800	+12.281%	12	412	-66.406%
2026-06-01	1.1800	1.1800	1.1400	1.1400	-3.390%	22	400	-62.281%
2026-05-28	1.1700	1.1800	1.1700	1.1800	-9.231%	7	378	-63.559%
2026-05-27	1.2400	1.3000	1.2400	1.3000	0.000%	3	376	-66.923%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+0.775%	1	376	-66.923%
2026-05-22	1.2900	1.2900	1.2900	1.2900	-4.444%	5	370	-66.667%
2026-05-20	1.3100	1.3500	1.3000	1.3500	-20.588%	17	370	-68.148%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+9.677%	2	353	-74.706%
2026-05-14	1.5500	1.5500	1.5500	1.5500	-9.357%	2	353	-72.258%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-10.471%	5	362	-74.854%
2026-05-12	1.8100	1.9100	1.8100	1.9100	+17.178%	42	362	-77.487%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-5.233%	18	362	-73.620%
2026-05-07	1.7100	1.7200	1.7100	1.7200	+6.832%	10	344	-75.000%
2026-05-06	1.8100	1.8100	1.6100	1.6100	-10.056%	2	334	-73.292%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-13.107%	26	332	-75.978%
2026-04-27	2.0600	2.0600	2.0600	2.0600	+8.421%	3	306	-79.126%
2026-04-24	1.9300	1.9300	1.8900	1.9000	+1.064%	300	303	-77.368%
2026-04-22	1.8800	1.8800	1.8800	1.8800	-16.444%	1	3	-77.128%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+5.140%	1	1	-80.889%
2026-04-20	2.1400	2.1400	2.1400	2.1400	0.000%	1	1	-79.907%

.dark-mode .GJ62cR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ62cR{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20261218P10CLSK Dec 18 2026 10.00 Put (CLSK261218P00010000)option OPRA

CLSK20261218P10
CLSK Dec 18 2026 10.00 Put (CLSK261218P00010000)
option OPRA