Dark

CLSK20261218P12
CLSK Dec 18 2026 12.00 Put (CLSK261218P00012000)
option OPRA

EOD

Sep 21, 2026

0.9800-14.035%(-0.1600)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9600	0.9900	0.9500	0.9800	-14.035%	29	2,060	0.000%
2026-09-18	1.2900	1.3300	1.1000	1.1400	-26.923%	348	2,058	-14.035%
2026-09-16	1.5600	1.5600	1.5600	1.5600	-8.772%	1	2,087	-37.179%
2026-09-15	1.6900	1.7100	1.6900	1.7100	+14.765%	3	2,087	-42.690%
2026-09-14	1.4900	1.4900	1.4900	1.4900	+14.615%	1	2,087	-34.228%
2026-09-11	1.5500	1.5500	1.3000	1.3000	-22.619%	13	2,087	-24.615%
2026-09-10	1.7900	1.7900	1.5500	1.6800	+4.348%	44	2,085	-41.667%
2026-09-09	1.5700	1.6100	1.5700	1.6100	+3.871%	13	2,086	-39.130%
2026-09-08	1.5500	1.5600	1.4700	1.5500	-11.429%	61	2,076	-36.774%
2026-09-04	1.7800	1.8000	1.7500	1.7500	-12.060%	180	1,959	-44.000%
2026-09-03	2.0200	2.0200	1.8800	1.9900	-20.400%	64	1,959	-50.754%
2026-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	31	1,955	-60.800%
2026-09-01	2.5900	2.5900	2.4400	2.5000	+8.696%	5	1,939	-60.800%
2026-08-31	2.3000	2.3000	2.3000	2.3000	+22.995%	5	1,938	-57.391%
2026-08-27	1.8200	1.8700	1.7800	1.8700	-12.617%	84	1,938	-47.594%
2026-08-26	2.1400	2.1400	2.1400	2.1400	+8.081%	17	1,873	-54.206%
2026-08-25	1.9800	1.9800	1.9800	1.9800	-10.000%	5	1,873	-50.505%
2026-08-24	2.1600	2.2300	2.1600	2.2000	-6.383%	318	1,873	-55.455%
2026-08-21	1.8800	2.4000	1.8800	2.3500	+8.295%	43	1,684	-58.298%
2026-08-20	2.2500	2.2600	2.1700	2.1700	-8.439%	45	1,681	-54.839%
2026-08-18	2.3700	2.3700	2.3700	2.3700	+9.217%	10	1,680	-58.650%
2026-08-17	2.0000	2.3000	2.0000	2.1700	-6.061%	4	1,690	-54.839%
2026-08-14	2.4700	2.4700	2.3100	2.3100	-9.412%	6	1,691	-57.576%
2026-08-13	2.2700	2.5500	2.2400	2.5500	+7.595%	9	1,691	-61.569%
2026-08-12	2.3900	2.4500	2.3700	2.3700	-11.567%	18	1,692	-58.650%
2026-08-11	2.6500	2.6800	2.5900	2.6800	+1.132%	13	1,689	-63.433%
2026-08-10	2.5500	2.6500	2.4800	2.6500	+8.607%	6	1,679	-63.019%
2026-08-07	2.4000	2.5100	2.3900	2.4400	+5.172%	48	1,680	-59.836%
2026-08-06	2.3500	2.3500	2.3200	2.3200	+10.476%	2	1,672	-57.759%
2026-08-04	2.0800	2.1000	2.0400	2.1000	-6.250%	15	1,672	-53.333%
2026-08-03	2.2400	2.2400	2.2400	2.2400	+9.268%	1	1,672	-56.250%
2026-07-30	2.0500	2.1000	2.0500	2.0500	-23.792%	53	1,673	-52.195%
2026-07-29	2.5400	2.8200	2.5000	2.6900	+14.957%	128	1,671	-63.569%
2026-07-28	2.3400	2.3400	2.3400	2.3400	+3.084%	2	1,557	-58.120%
2026-07-27	2.1800	2.2800	2.1800	2.2700	+15.816%	5	1,557	-56.828%
2026-07-24	1.9500	1.9600	1.9200	1.9600	+8.889%	20	1,557	-50.000%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,577	-45.556%
2026-07-21	2.1700	2.1700	1.9200	1.9200	-11.927%	4	1,577	-48.958%
2026-07-20	2.3200	2.3200	2.1300	2.1800	-14.844%	9	1,577	-55.046%
2026-07-17	2.7100	2.7100	2.5600	2.5600	+1.992%	57	1,577	-61.719%
2026-07-16	2.5100	2.5100	2.5100	2.5100	+14.612%	1	1,548	-60.956%
2026-07-15	2.3700	2.4600	2.0600	2.1900	-10.976%	56	1,548	-55.251%
2026-07-14	2.3600	2.6800	2.3000	2.4600	-6.107%	1,504	1,513	-60.163%
2026-07-10	2.5800	2.6300	2.5800	2.6200	+3.557%	4	168	-62.595%
2026-07-09	2.5800	2.5800	2.5300	2.5300	-12.759%	3	164	-61.265%
2026-07-08	2.8600	2.9000	2.8600	2.9000	+7.407%	2	163	-66.207%
2026-07-07	2.7000	2.7000	2.6600	2.7000	-4.594%	3	163	-63.704%
2026-07-02	2.4700	2.8300	2.4700	2.8300	+18.908%	32	134	-65.371%
2026-07-01	2.4000	2.4200	2.3300	2.3800	+9.677%	10	134	-58.824%
2026-06-30	2.2400	2.2400	2.1700	2.1700	+14.211%	3	131	-54.839%
2026-06-26	2.1300	2.1300	1.8700	1.9000	-5.000%	11	128	-48.421%
2026-06-25	2.0800	2.0800	1.9600	2.0000	-2.439%	8	119	-51.000%
2026-06-24	1.8800	2.0500	1.8800	2.0500	+20.588%	27	112	-52.195%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-18.269%	10	114	-42.353%
2026-06-12	2.0600	2.0800	2.0600	2.0800	-5.882%	3	104	-52.885%
2026-06-11	2.3100	2.3500	2.1600	2.2100	+1.843%	14	101	-55.656%
2026-06-09	2.2500	2.2500	2.1500	2.1700	-17.490%	6	100	-54.839%
2026-06-05	2.3300	2.6300	2.3200	2.6300	+28.922%	36	99	-62.738%
2026-06-04	2.1200	2.1200	2.0100	2.0400	+4.082%	16	75	-51.961%
2026-06-02	1.9600	1.9700	1.9500	1.9600	+8.287%	6	61	-50.000%
2026-06-01	1.8900	1.9000	1.8100	1.8100	-5.729%	7	62	-45.856%
2026-05-27	1.9000	1.9400	1.8900	1.9200	+4.918%	14	55	-48.958%
2026-05-26	2.0200	2.0200	1.8300	1.8300	-12.440%	6	44	-46.448%
2026-05-22	2.1500	2.1500	2.0900	2.0900	-2.336%	6	48	-53.110%
2026-05-20	2.1400	2.1400	2.1400	2.1400	-10.460%	1	48	-54.206%
2026-05-19	2.2700	2.3900	2.2700	2.3900	-14.643%	7	50	-58.996%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+5.263%	1	50	-65.000%
2026-05-15	2.6600	2.6600	2.6600	2.6600	-6.667%	1	50	-63.158%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+17.284%	5	49	-65.614%
2026-05-11	2.4200	2.4300	2.4200	2.4300	-1.619%	2	45	-59.671%
2026-05-08	2.4600	2.4800	2.4600	2.4700	-0.403%	31	44	-60.324%
2026-05-06	2.5400	2.6100	2.4800	2.4800	-11.429%	17	44	-60.484%
2026-05-05	2.8300	2.8300	2.5500	2.8000	-5.085%	35	42	-65.000%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-4.839%	1	67	-66.780%
2026-04-27	3.1400	3.1400	3.1000	3.1000	+3.333%	6	67	-68.387%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-3.846%	5	67	-67.333%
2026-04-22	3.1200	3.1200	3.0800	3.1200	-3.704%	60	64	-68.590%
2026-04-21	3.2400	3.2400	3.2400	3.2400	-0.308%	2	2	-69.753%
2026-04-17	3.2500	3.2500	3.2500	3.2500	0.000%	2	2	-69.846%

.dark-mode .j5DFjg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5DFjg{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20261218P12CLSK Dec 18 2026 12.00 Put (CLSK261218P00012000)option OPRA

CLSK20261218P12
CLSK Dec 18 2026 12.00 Put (CLSK261218P00012000)
option OPRA