Dark

CLSK20270115P10
CLSK Jan 15 2027 10.00 Put (CLSK270115P00010000)
option OPRA

EOD

Sep 21, 2026

0.5900-16.901%(-0.1200)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5900	0.6400	0.5800	0.5900	-16.901%	131	7,155	0.000%
2026-09-18	0.8200	0.8200	0.6400	0.7100	-21.111%	49	7,223	-16.901%
2026-09-17	0.9000	0.9000	0.9000	0.9000	-10.000%	26	7,257	-34.444%
2026-09-16	1.0000	1.0000	0.9700	1.0000	-9.091%	34	7,283	-41.000%
2026-09-15	1.0000	1.1000	1.0000	1.1000	+22.222%	13	7,290	-46.364%
2026-09-14	0.9400	0.9900	0.8800	0.9000	0.000%	148	7,285	-34.444%
2026-09-11	0.9900	0.9900	0.8400	0.9000	-8.163%	29	7,191	-34.444%
2026-09-10	0.9800	0.9800	0.9800	0.9800	+3.158%	5	7,183	-39.796%
2026-09-09	0.9200	0.9700	0.9200	0.9500	+4.396%	1,680	7,188	-37.895%
2026-09-08	1.0000	1.0300	0.8500	0.9100	-14.151%	724	7,309	-35.165%
2026-09-04	1.0900	1.0900	1.0500	1.0600	-6.195%	69	7,866	-44.340%
2026-09-03	1.2900	1.2900	1.1200	1.1300	-19.858%	340	7,866	-47.788%
2026-09-02	1.5400	1.5500	1.3800	1.4100	-7.237%	110	7,931	-58.156%
2026-09-01	1.5500	1.5600	1.4300	1.5200	+7.801%	224	7,943	-61.184%
2026-08-31	1.4900	1.4900	1.3900	1.4100	-0.704%	25	7,945	-58.156%
2026-08-28	1.3000	1.4200	1.2800	1.4200	+27.928%	32	7,942	-58.451%
2026-08-27	1.1300	1.1300	1.1000	1.1100	-15.909%	37	7,922	-46.847%
2026-08-26	1.2900	1.3300	1.2400	1.3200	+9.091%	365	7,948	-55.303%
2026-08-25	1.3800	1.3900	1.2100	1.2100	-17.123%	243	8,057	-51.240%
2026-08-24	1.5000	1.5000	1.3700	1.4600	-2.013%	122	8,046	-59.589%
2026-08-21	1.1900	1.5200	1.1600	1.4900	+12.030%	366	8,040	-60.403%
2026-08-20	1.3700	1.4100	1.3300	1.3300	-11.333%	119	7,911	-55.639%
2026-08-19	1.6100	1.6400	1.4000	1.5000	-1.316%	162	7,940	-60.667%
2026-08-18	1.4500	1.5300	1.4200	1.5200	+11.765%	292	7,834	-61.184%
2026-08-17	1.4200	1.4700	1.3600	1.3600	-12.258%	4	7,732	-56.618%
2026-08-14	1.6000	1.6200	1.5500	1.5500	-7.738%	71	7,730	-61.935%
2026-08-13	1.4800	1.7000	1.4700	1.6800	+9.091%	274	7,699	-64.881%
2026-08-12	1.5900	1.6200	1.5300	1.5400	-12.000%	294	7,613	-61.688%
2026-08-11	1.7100	1.7500	1.7100	1.7500	+0.575%	11	7,610	-66.286%
2026-08-10	1.7400	1.7600	1.7300	1.7400	+4.819%	76	7,620	-66.092%
2026-08-07	1.6000	1.6800	1.6000	1.6600	+10.667%	19	7,557	-64.458%
2026-08-06	1.4300	1.5000	1.4300	1.5000	-1.316%	3	7,550	-60.667%
2026-08-05	1.4500	1.5400	1.4500	1.5200	+4.828%	117	7,549	-61.184%
2026-08-04	1.4000	1.4500	1.4000	1.4500	+2.837%	3	7,648	-59.310%
2026-08-03	1.3800	1.4200	1.3600	1.4100	-6.000%	20	7,646	-58.156%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+4.167%	2,000	7,652	-60.667%
2026-07-30	1.4600	1.4700	1.4300	1.4400	-25.000%	115	7,652	-59.028%
2026-07-29	1.8500	1.9200	1.8100	1.9200	+17.073%	210	7,599	-69.271%
2026-07-28	1.5000	1.7300	1.5000	1.6400	+7.190%	50	7,600	-64.024%
2026-07-27	1.5300	1.5300	1.5300	1.5300	+9.286%	1	7,561	-61.438%
2026-07-24	1.3700	1.4000	1.3700	1.4000	+9.375%	11	7,562	-57.857%
2026-07-23	1.3100	1.3400	1.2500	1.2800	-3.759%	24	7,562	-53.906%
2026-07-22	1.3300	1.3300	1.3300	1.3300	-2.920%	3	7,567	-55.639%
2026-07-21	1.3300	1.3700	1.3300	1.3700	-19.883%	7	7,567	-56.934%
2026-07-20	1.7100	1.7100	1.7100	1.7100	-2.286%	10	7,566	-65.497%
2026-07-16	1.6300	1.7500	1.6300	1.7500	+16.667%	75	7,566	-66.286%
2026-07-15	1.6000	1.6000	1.5000	1.5000	-10.714%	2	7,565	-60.667%
2026-07-14	1.6800	1.6800	1.6800	1.6800	-8.197%	1	7,565	-64.881%
2026-07-10	1.8200	1.8300	1.8200	1.8300	-8.500%	6	7,564	-67.760%
2026-07-08	2.0000	2.0000	2.0000	2.0000	+4.712%	3	7,564	-70.500%
2026-07-07	2.0000	2.0100	1.9100	1.9100	+24.026%	295	7,564	-69.110%
2026-07-06	1.7700	1.8500	1.5400	1.5400	-20.207%	81	7,564	-61.688%
2026-07-02	1.7500	1.9300	1.7500	1.9300	+13.529%	2	7,563	-69.430%
2026-07-01	1.3900	1.7000	1.3900	1.7000	+11.111%	4	7,563	-65.294%
2026-06-30	1.6000	1.6000	1.5300	1.5300	+17.692%	2	7,559	-61.438%
2026-06-26	1.4600	1.4600	1.3000	1.3000	-7.801%	20	7,559	-54.615%
2026-06-25	1.4600	1.4700	1.4100	1.4100	+0.714%	17	7,579	-58.156%
2026-06-24	1.3200	1.4000	1.3200	1.4000	+12.000%	105	7,582	-57.857%
2026-06-23	1.2000	1.2500	1.2000	1.2500	+8.696%	2	7,665	-52.800%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-11.538%	5	7,667	-48.696%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-1.515%	8	7,675	-54.615%
2026-06-17	1.3200	1.3200	1.3200	1.3200	+2.326%	2	7,675	-55.303%
2026-06-16	1.2900	1.2900	1.2900	1.2900	-4.444%	3	7,673	-54.264%
2026-06-15	1.3400	1.3600	1.3100	1.3500	-24.157%	15	7,673	-56.296%
2026-06-10	1.7800	1.7800	1.7300	1.7800	+11.250%	8	7,669	-66.854%
2026-06-09	1.5000	1.6000	1.5000	1.6000	-5.325%	21	7,665	-63.125%
2026-06-08	1.5200	1.6900	1.5200	1.6900	-9.140%	4	7,666	-65.089%
2026-06-05	1.7100	1.8600	1.7100	1.8600	+24.000%	21	7,666	-68.280%
2026-06-04	1.6200	1.6800	1.5000	1.5000	+8.696%	37	7,662	-60.667%
2026-06-03	1.3900	1.4000	1.3800	1.3800	-2.128%	44	7,686	-57.246%
2026-06-02	1.3300	1.4100	1.3300	1.4100	+2.174%	110	7,727	-58.156%
2026-06-01	1.3200	1.3800	1.3000	1.3800	+1.471%	22	7,737	-57.246%
2026-05-29	1.4200	1.4200	1.3600	1.3600	-5.556%	6	7,727	-56.618%
2026-05-28	1.4300	1.4400	1.4000	1.4400	+8.271%	207	7,728	-59.028%
2026-05-27	1.2700	1.4300	1.2700	1.3300	-4.317%	1,008	7,621	-55.639%
2026-05-26	1.4300	1.4700	1.3000	1.3900	-10.323%	312	8,281	-57.554%
2026-05-22	1.5600	1.5600	1.4300	1.5500	-3.727%	31	8,210	-61.935%
2026-05-21	1.5600	1.6100	1.5600	1.6100	+3.205%	16	8,220	-63.354%
2026-05-20	1.5500	1.5800	1.5000	1.5600	-3.704%	58	8,220	-62.179%
2026-05-19	1.8000	1.8000	1.6200	1.6200	-14.286%	138	8,167	-63.580%
2026-05-18	1.8000	1.9200	1.8000	1.8900	+1.070%	37	8,167	-68.783%
2026-05-15	1.8500	1.9200	1.8500	1.8700	+13.333%	8	8,167	-68.449%
2026-05-14	1.7600	1.7600	1.6500	1.6500	-9.341%	88	8,167	-64.242%
2026-05-13	1.8200	1.8200	1.8200	1.8200	-4.712%	2	8,623	-67.582%
2026-05-12	2.0000	2.0200	1.9000	1.9100	+8.523%	1,135	8,623	-69.110%
2026-05-11	1.7400	1.7600	1.6500	1.7600	-1.124%	50	8,623	-66.477%
2026-05-08	1.8000	1.8000	1.7800	1.7800	-2.198%	4	8,616	-66.854%
2026-05-07	1.8200	1.8200	1.7700	1.8200	+3.409%	11	8,616	-67.582%
2026-05-06	1.8500	1.8500	1.7600	1.7600	-9.744%	12	8,616	-66.477%
2026-05-05	1.9700	2.0300	1.9500	1.9500	-3.941%	9	8,617	-69.744%
2026-05-04	2.0400	2.0400	2.0100	2.0300	+1.500%	227	8,617	-70.936%
2026-05-01	2.0300	2.0300	2.0000	2.0000	-1.961%	9	8,579	-70.500%
2026-04-30	2.2400	2.2400	2.0400	2.0400	-14.286%	7	8,579	-71.078%
2026-04-29	2.6000	2.6000	2.3800	2.3800	+1.277%	12	8,581	-75.210%
2026-04-28	2.3700	2.3700	2.3500	2.3500	+9.813%	3	8,591	-74.894%
2026-04-27	2.1000	2.1400	2.1000	2.1400	+2.392%	6	8,590	-72.430%
2026-04-24	2.1000	2.1000	2.0500	2.0900	-5.000%	43	8,584	-71.770%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+1.382%	2	8,572	-73.182%
2026-04-22	2.2500	2.2500	2.1700	2.1700	-9.583%	52	8,572	-72.811%
2026-04-21	2.2800	2.4200	2.2800	2.4000	+3.448%	12	8,617	-75.417%
2026-04-20	2.2800	2.3200	2.2800	2.3200	+3.111%	35	8,618	-74.569%
2026-04-17	2.3500	2.5700	2.2500	2.2500	-9.274%	18	8,643	-73.778%
2026-04-16	2.6600	2.6600	2.4800	2.4800	-5.703%	19	8,654	-76.210%
2026-04-15	2.4500	2.6300	2.4500	2.6300	+13.362%	214	8,647	-77.567%
2026-04-14	2.4500	2.5100	2.3200	2.3200	-11.450%	41	8,437	-74.569%
2026-04-13	2.8900	2.8900	2.6200	2.6200	-5.415%	278	8,431	-77.481%
2026-04-10	2.8000	2.8000	2.7700	2.7700	0.000%	5	8,244	-78.700%
2026-04-09	2.7700	2.7700	2.7700	2.7700	-4.152%	25	8,248	-78.700%
2026-04-08	3.0000	3.0000	2.8800	2.8900	-13.731%	18	8,235	-79.585%
2026-04-07	3.5000	3.5000	3.3500	3.3500	+1.515%	5	8,250	-82.388%
2026-04-06	3.2700	3.3000	3.2700	3.3000	-10.082%	21	8,252	-82.121%
2026-04-02	3.6500	3.6700	3.6200	3.6700	+4.857%	7	8,266	-83.924%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-1.130%	3	8,266	-83.143%
2026-03-31	3.6900	3.6900	3.5400	3.5400	-6.842%	31	8,263	-83.333%
2026-03-30	3.4700	3.8000	3.4700	3.8000	+7.649%	31	8,252	-84.474%
2026-03-27	3.5000	3.6700	3.4900	3.5300	+15.359%	21	8,262	-83.286%
2026-03-25	2.9400	3.0600	2.9400	3.0600	-5.846%	207	8,252	-80.719%
2026-03-24	3.1000	3.2500	3.1000	3.2500	+4.839%	53	8,049	-81.846%
2026-03-23	3.2400	3.2400	3.1000	3.1000	-4.615%	6	8,073	-80.968%
2026-03-20	3.2200	3.2500	3.2200	3.2500	-0.612%	21	8,079	-81.846%
2026-03-19	3.4000	3.4000	3.2700	3.2700	+6.169%	3	8,060	-81.957%
2026-03-17	3.0300	3.1500	3.0300	3.0800	+0.654%	93	8,058	-80.844%
2026-03-16	2.9800	3.0700	2.9700	3.0600	-5.846%	7	8,010	-80.719%
2026-03-13	3.0300	3.2500	3.0300	3.2500	-4.412%	3	8,009	-81.846%
2026-03-12	3.2700	3.4000	3.2700	3.4000	+4.615%	6	8,009	-82.647%
2026-03-11	3.1600	3.2800	3.0800	3.2500	-2.985%	5	8,008	-81.846%
2026-03-10	3.1800	3.3500	3.1800	3.3500	-2.899%	5	8,008	-82.388%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+0.583%	1	8,003	-82.899%
2026-03-06	3.3500	3.4800	3.3500	3.4300	+7.188%	16	8,011	-82.799%
2026-03-05	3.0000	3.2000	3.0000	3.2000	+6.667%	43	8,001	-81.563%
2026-03-04	3.0500	3.1000	3.0000	3.0000	-7.692%	52	7,986	-80.333%
2026-03-03	3.1700	3.2500	2.7400	3.2500	+8.696%	10	7,987	-81.846%
2026-03-02	3.1800	3.1800	2.9900	2.9900	-8.000%	3	7,977	-80.268%
2026-02-27	3.1100	3.2500	3.1100	3.2500	+4.839%	6	7,975	-81.846%
2026-02-26	3.0400	3.1700	3.0400	3.1000	0.000%	13	7,971	-80.968%
2026-02-25	2.9500	3.1000	2.9300	3.1000	+1.639%	6	7,973	-80.968%
2026-02-24	3.3000	3.3000	3.0500	3.0500	-8.955%	206	7,973	-80.656%
2026-02-23	3.2700	3.3500	3.2700	3.3500	+1.515%	7	8,169	-82.388%
2026-02-20	3.3500	3.3500	3.2500	3.3000	-2.367%	4	8,164	-82.121%
2026-02-19	3.5400	3.5400	3.3800	3.3800	-3.429%	4	8,164	-82.544%
2026-02-18	3.5500	3.5500	3.5000	3.5000	-1.408%	2	8,163	-83.143%
2026-02-17	3.7000	3.7000	3.5500	3.5500	+4.412%	4	8,162	-83.380%
2026-02-13	3.4500	3.5400	3.4000	3.4000	-5.817%	7	8,165	-82.647%
2026-02-12	3.4500	3.6500	3.4500	3.6100	+4.638%	21	8,165	-83.657%
2026-02-11	3.4200	3.4500	3.4000	3.4500	+4.863%	5	8,167	-82.899%
2026-02-10	3.3300	3.3300	3.2900	3.2900	-0.303%	11	8,164	-82.067%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-3.790%	40	8,171	-82.121%
2026-02-06	3.6100	3.6100	3.4000	3.4300	-14.250%	22	8,131	-82.799%
2026-02-05	3.4100	4.0000	3.3500	4.0000	+22.699%	47	8,110	-85.250%
2026-02-04	3.1000	3.3500	3.1000	3.2600	+5.161%	57	8,110	-81.902%
2026-02-03	2.8200	3.1000	2.8200	3.1000	+5.085%	23	8,104	-80.968%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+5.357%	1	8,116	-80.000%
2026-01-30	2.6700	2.9100	2.6700	2.8000	+9.804%	224	8,116	-78.929%
2026-01-29	2.5500	2.5500	2.5500	2.5500	+4.938%	1	7,908	-76.863%
2026-01-28	2.4500	2.4500	2.4300	2.4300	-8.989%	2	7,909	-75.720%
2026-01-26	2.3500	2.6700	2.3500	2.6700	+13.136%	33	7,910	-77.903%
2026-01-23	2.3900	2.3900	2.3600	2.3600	-10.606%	200	7,904	-75.000%
2026-01-22	2.5900	2.6400	2.5900	2.6400	+5.600%	26	7,904	-77.652%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	7,897	-76.400%
2026-01-20	2.5000	2.6000	2.5000	2.6000	+1.961%	2	7,897	-77.308%
2026-01-16	2.6500	2.6500	2.5000	2.5500	-3.774%	263	7,734	-76.863%
2026-01-15	2.6200	2.6500	2.6200	2.6500	+5.578%	14	7,734	-77.736%
2026-01-14	2.6300	2.6400	2.4000	2.5100	-8.727%	154	7,733	-76.494%
2026-01-13	2.6500	2.7800	2.6500	2.7500	-1.434%	9	7,594	-78.545%
2026-01-12	2.7300	2.8300	2.7300	2.7900	-2.105%	140	7,590	-78.853%
2026-01-09	2.8900	2.8900	2.8500	2.8500	-3.390%	6	7,501	-79.298%
2026-01-08	2.8500	2.9500	2.8500	2.9500	+1.027%	6	7,501	-80.000%
2026-01-07	2.9500	2.9500	2.9000	2.9200	+3.915%	26	7,497	-79.795%
2026-01-06	2.8000	3.1500	2.8000	2.8100	-3.103%	13	7,483	-79.004%
2026-01-05	2.8000	2.9000	2.7900	2.9000	-4.918%	30	7,493	-79.655%
2026-01-02	3.2500	3.2500	3.0500	3.0500	-10.294%	18	7,493	-80.656%
2025-12-31	3.2500	3.4000	3.2500	3.4000	+4.938%	1,547	5,972	-82.647%
2025-12-30	3.1500	3.2400	3.1500	3.2400	+2.857%	314	5,972	-81.790%
2025-12-29	3.1500	3.1600	3.1400	3.1500	0.000%	138	5,885	-81.270%
2025-12-26	3.0500	3.2000	3.0500	3.1500	+5.000%	42	5,869	-81.270%
2025-12-24	3.0900	3.0900	3.0000	3.0000	-1.639%	16	5,860	-80.333%
2025-12-23	2.5500	3.0500	2.5500	3.0500	+7.018%	7	5,860	-80.656%
2025-12-22	2.7900	2.8500	2.7900	2.8500	-9.236%	6	5,860	-79.298%
2025-12-18	3.1500	3.1500	3.1400	3.1400	+4.319%	5	5,859	-81.210%
2025-12-17	2.8200	3.0100	2.8200	3.0100	0.000%	3	5,859	-80.399%
2025-12-16	3.0100	3.0100	3.0100	3.0100	-1.311%	10	5,858	-80.399%
2025-12-15	3.0000	3.0500	3.0000	3.0500	+17.308%	14	5,858	-80.656%
2025-12-12	2.4800	2.6000	2.4500	2.6000	+1.961%	4	5,856	-77.308%
2025-12-11	2.5500	2.5500	2.5500	2.5500	-1.544%	1	5,855	-76.863%
2025-12-10	2.5900	2.5900	2.5900	2.5900	+4.858%	1	5,855	-77.220%
2025-12-09	2.6000	2.6000	2.4700	2.4700	-8.178%	13	5,854	-76.113%
2025-12-08	2.6900	2.6900	2.6900	2.6900	-1.103%	100	5,864	-78.067%
2025-12-05	2.7200	2.7200	2.7200	2.7200	+9.677%	1	5,864	-78.309%
2025-12-04	2.5000	2.5000	2.3800	2.4800	-5.344%	7	5,863	-76.210%
2025-12-03	2.5100	2.6200	2.5100	2.6200	+3.557%	3	5,863	-77.481%
2025-12-01	2.6200	2.6300	2.5100	2.5300	+7.203%	673	5,864	-76.680%
2025-11-28	2.5000	2.5400	2.3600	2.3600	-14.182%	11	5,323	-75.000%
2025-11-26	2.8900	2.9700	2.7500	2.7500	-7.407%	152	5,194	-78.545%
2025-11-25	3.3200	3.3400	2.9700	2.9700	-13.158%	124	5,194	-80.135%
2025-11-24	3.5200	3.5800	3.4200	3.4200	-12.308%	7	5,285	-82.749%
2025-11-21	3.7500	3.9000	3.7100	3.9000	+5.978%	12	5,283	-84.872%
2025-11-20	3.6700	3.6800	3.6700	3.6800	+3.081%	100	5,282	-83.967%
2025-11-19	3.5100	3.6000	3.5000	3.5700	+3.478%	373	5,332	-83.473%
2025-11-18	3.5200	3.5200	3.4000	3.4500	+0.583%	28	5,130	-82.899%
2025-11-17	3.4400	3.6000	3.3100	3.4300	+4.255%	3,107	5,120	-82.799%
2025-11-14	3.2000	3.2900	3.2000	3.2900	+9.667%	128	2,780	-82.067%
2025-11-13	2.9400	3.0000	2.8300	3.0000	+4.895%	317	2,767	-80.333%
2025-11-12	2.6600	2.8600	2.6600	2.8600	+8.745%	239	2,922	-79.371%
2025-11-11	2.5000	2.6300	2.5000	2.6300	+7.347%	6	2,851	-77.567%
2025-11-10	2.4500	2.4500	2.4500	2.4500	-9.926%	20	2,851	-75.918%
2025-11-07	2.5700	2.8100	2.5700	2.7200	+13.333%	224	2,871	-78.309%
2025-11-06	2.3700	2.4000	2.3700	2.4000	+3.004%	90	2,683	-75.417%
2025-11-04	2.3300	2.3300	2.3300	2.3300	+3.097%	5	2,683	-74.678%
2025-10-31	2.2600	2.2600	2.2600	2.2600	+3.670%	1	2,678	-73.894%
2025-10-30	2.1800	2.1800	2.1800	2.1800	+6.863%	2	2,678	-72.936%
2025-10-29	2.0400	2.0400	2.0400	2.0400	+4.082%	1	2,680	-71.078%
2025-10-28	1.9700	2.0000	1.9600	1.9600	-6.220%	4	2,681	-69.898%
2025-10-27	2.0800	2.1800	2.0800	2.0900	-6.278%	33	2,710	-71.770%
2025-10-24	2.1700	2.2300	2.1500	2.2300	-7.083%	30	2,710	-73.543%
2025-10-23	2.4000	2.4000	2.4000	2.4000	+3.896%	10	2,721	-75.417%
2025-10-21	2.2000	2.3100	2.2000	2.3100	+15.500%	146	2,711	-74.459%
2025-10-20	2.7200	2.7200	2.0000	2.0000	-10.714%	317	2,732	-70.500%
2025-10-17	2.2700	2.3200	2.2000	2.2400	+6.667%	13	3,012	-73.661%
2025-10-16	2.1400	2.2200	2.0800	2.1000	+6.061%	14	3,023	-71.905%
2025-10-15	1.9200	1.9800	1.8600	1.9800	+1.538%	506	3,031	-70.202%
2025-10-14	2.0000	2.0000	1.9500	1.9500	-8.879%	5	3,028	-69.744%
2025-10-13	2.1100	2.1400	2.1100	2.1400	-1.382%	5	3,027	-72.430%
2025-10-10	2.4400	2.6500	1.8100	2.1700	+1.402%	68	3,024	-72.811%
2025-10-09	2.0700	2.2200	2.0700	2.1400	+7.000%	10	3,010	-72.430%
2025-10-08	1.9800	2.0000	1.9800	2.0000	-5.660%	2	3,012	-70.500%
2025-10-07	2.1600	2.4800	1.9300	2.1200	+6.000%	515	3,024	-72.170%
2025-10-06	2.0800	2.7600	2.0000	2.0000	-5.213%	39	3,024	-70.500%
2025-10-03	2.3400	2.5300	2.0400	2.1100	-14.228%	143	3,033	-72.038%
2025-10-02	2.3200	3.8500	2.1900	2.4600	-1.205%	42	2,966	-76.016%
2025-10-01	2.2400	2.9500	2.1700	2.4900	-7.090%	10	2,965	-76.305%
2025-09-30	2.3800	2.6800	2.2000	2.6800	+15.021%	9	2,965	-77.985%
2025-09-29	2.4500	2.4500	2.2400	2.3300	-16.187%	20	2,963	-74.678%
2025-09-26	2.7900	2.7900	2.7700	2.7800	+11.647%	31	2,959	-78.777%
2025-09-25	2.5600	2.8000	2.4100	2.4900	+4.622%	44	2,989	-76.305%
2025-09-24	2.4200	2.4700	2.3300	2.3800	+2.586%	10	3,011	-75.210%
2025-09-23	2.3300	2.3300	2.3200	2.3200	-4.132%	36	3,015	-74.569%
2025-09-22	2.4200	2.4200	2.4200	2.4200	+4.762%	1	3,015	-75.620%
2025-09-19	2.3000	2.3400	2.2200	2.3100	-1.282%	51	3,014	-74.459%
2025-09-18	2.5800	2.5800	2.2500	2.3400	-13.653%	137	3,025	-74.786%
2025-09-17	2.7300	2.8000	2.7100	2.7100	-3.214%	30	3,081	-78.229%
2025-09-16	2.9900	2.9900	2.8000	2.8000	-10.543%	11	3,075	-78.929%
2025-09-15	2.9800	3.1300	2.9800	3.1300	+4.682%	24	3,084	-81.150%
2025-09-12	2.8400	3.0000	2.8400	2.9900	+0.673%	30	3,066	-80.268%
2025-09-11	2.9000	3.0000	2.8800	2.9700	-4.194%	161	3,049	-80.135%
2025-09-10	3.0700	3.1000	3.0300	3.1000	-1.587%	3	2,998	-80.968%
2025-09-09	3.1600	3.1600	3.1500	3.1500	-3.670%	17	3,000	-81.270%
2025-09-08	3.2300	3.2700	3.2300	3.2700	-1.802%	6	3,000	-81.957%
2025-09-05	3.3300	3.3300	3.3300	3.3300	0.000%	2	3,000	-82.282%
2025-09-04	3.3300	3.3300	3.3300	3.3300	+5.714%	1	2,998	-82.282%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-3.077%	1	2,997	-81.270%
2025-08-26	3.2000	3.2500	3.2000	3.2500	0.000%	3	2,999	-81.846%
2025-08-25	3.1900	3.2500	3.1900	3.2500	+3.175%	12	2,999	-81.846%
2025-08-22	3.2800	3.2800	3.1500	3.1500	-3.077%	4	2,988	-81.270%
2025-08-20	3.2500	3.2500	3.2500	3.2500	+2.524%	10	2,984	-81.846%
2025-08-19	3.1700	3.1700	3.1700	3.1700	+5.316%	3	2,984	-81.388%
2025-08-18	3.1400	3.1800	3.0100	3.0100	-2.903%	158	2,987	-80.399%
2025-08-15	3.1000	3.1000	3.1000	3.1000	+2.310%	2	3,115	-80.968%
2025-08-14	3.2500	3.2500	3.0300	3.0300	+0.331%	53	3,116	-80.528%
2025-08-13	3.0200	3.0200	3.0200	3.0200	+0.667%	1	3,162	-80.464%
2025-08-12	3.0500	3.0500	2.9700	3.0000	-4.762%	20	3,161	-80.333%
2025-08-11	3.0000	3.1500	3.0000	3.1500	+4.651%	1,021	3,166	-81.270%
2025-08-08	3.0500	3.1700	3.0100	3.0100	+3.793%	46	3,669	-80.399%
2025-08-06	2.9000	2.9000	2.9000	2.9000	-3.654%	1	3,670	-79.655%
2025-08-05	3.0500	3.0500	3.0100	3.0100	0.000%	12	3,671	-80.399%
2025-08-04	2.9800	3.0100	2.9700	3.0100	-1.311%	26	3,661	-80.399%
2025-08-01	3.0700	3.0700	3.0500	3.0500	+8.929%	5	3,642	-80.656%
2025-07-30	2.8000	2.8000	2.7900	2.8000	-0.356%	13	3,638	-78.929%
2025-07-29	2.7500	2.8100	2.7000	2.8100	+4.074%	5	3,650	-79.004%
2025-07-28	2.5000	2.7000	2.5000	2.7000	-2.878%	5	3,653	-78.148%
2025-07-25	2.7100	2.7800	2.7100	2.7800	+6.107%	2	3,650	-78.777%
2025-07-24	2.7000	2.7000	2.5900	2.6200	-0.758%	6	3,648	-77.481%
2025-07-23	2.7500	2.7500	2.6400	2.6400	+1.538%	13	3,649	-77.652%
2025-07-22	2.6000	2.6000	2.6000	2.6000	+4.000%	3	3,656	-77.308%
2025-07-21	2.5000	2.5000	2.5000	2.5000	-6.367%	2	3,653	-76.400%
2025-07-18	2.4500	2.6700	2.4500	2.6700	+4.706%	8	3,655	-77.903%
2025-07-17	2.6200	2.6200	2.5500	2.5500	-5.556%	14	3,659	-76.863%
2025-07-16	2.7200	2.7200	2.6500	2.7000	-4.255%	13	3,673	-78.148%
2025-07-15	2.7500	2.8400	2.7100	2.8200	+4.059%	8	3,666	-79.078%
2025-07-14	2.7100	2.7100	2.7100	2.7100	+3.042%	1	3,662	-78.229%
2025-07-11	2.6000	2.6500	2.6000	2.6300	-2.593%	14	3,661	-77.567%
2025-07-10	2.7000	2.7000	2.4500	2.7000	-1.818%	14	3,653	-78.148%
2025-07-09	2.9900	2.9900	2.7500	2.7500	-12.698%	14	3,642	-78.545%
2025-07-07	3.1500	3.1500	3.1500	3.1500	+10.526%	1	3,652	-81.270%
2025-07-03	2.7300	2.8500	2.7300	2.8500	-0.697%	9	3,652	-79.298%
2025-07-02	2.9800	2.9800	2.8600	2.8700	-7.419%	27	3,652	-79.443%
2025-07-01	3.2000	3.2000	3.1000	3.1000	-4.615%	205	3,667	-80.968%
2025-06-30	3.3000	3.3000	3.2300	3.2500	-4.971%	12	3,473	-81.846%
2025-06-27	3.3000	3.4200	3.3000	3.4200	+3.323%	9	3,477	-82.749%
2025-06-26	3.4500	3.4500	3.3100	3.3100	-2.071%	2	3,483	-82.175%
2025-06-25	3.4500	3.4700	3.3500	3.3800	-5.587%	228	3,485	-82.544%
2025-06-24	3.7500	3.7500	3.5800	3.5800	-9.367%	18	3,540	-83.520%
2025-06-23	3.9400	4.1000	3.9400	3.9500	+1.282%	65	3,554	-85.063%
2025-06-18	3.8700	3.9000	3.8700	3.9000	-4.878%	33	3,461	-84.872%
2025-06-17	4.0200	4.1000	4.0000	4.1000	+6.771%	43	3,461	-85.610%
2025-06-16	3.9000	3.9700	3.8200	3.8400	-4.000%	109	3,418	-84.635%
2025-06-13	3.8500	4.0000	3.8500	4.0000	+5.541%	48	3,315	-85.250%
2025-06-12	3.8300	3.8300	3.7900	3.7900	+2.432%	6	3,314	-84.433%
2025-06-11	3.6500	3.7000	3.6500	3.7000	0.000%	215	3,308	-84.054%
2025-06-10	3.7500	3.7500	3.7000	3.7000	-2.375%	18	3,093	-84.054%
2025-06-09	3.7800	3.7900	3.7800	3.7900	-2.067%	2	3,099	-84.433%
2025-06-06	3.8700	3.8700	3.8700	3.8700	-6.747%	2	3,099	-84.755%
2025-06-05	4.1200	4.1500	4.1000	4.1500	+2.978%	12	3,100	-85.783%
2025-06-04	4.0300	4.0300	4.0300	4.0300	-0.739%	1	3,113	-85.360%
2025-06-03	3.5200	4.0600	3.5200	4.0600	-4.695%	11	3,113	-85.468%
2025-05-30	4.2000	4.2600	4.2000	4.2600	+5.970%	402	3,102	-86.150%
2025-05-27	4.1000	4.1500	4.0000	4.0200	-3.133%	26	3,021	-85.323%
2025-05-23	4.1500	4.1500	4.1500	4.1500	+5.063%	20	2,993	-85.783%
2025-05-22	3.9000	3.9500	3.9000	3.9500	+1.282%	2	2,993	-85.063%
2025-05-21	3.7600	3.9000	3.7600	3.9000	-1.266%	22	2,993	-84.872%
2025-05-20	3.9500	3.9500	3.9500	3.9500	0.000%	2	2,995	-85.063%
2025-05-19	4.0500	4.0800	3.9500	3.9500	0.000%	3	2,995	-85.063%
2025-05-16	3.9000	3.9500	3.9000	3.9500	-5.048%	24	2,995	-85.063%
2025-05-15	4.1500	4.1600	4.0800	4.1600	+3.483%	11	3,007	-85.817%
2025-05-14	4.0200	4.0200	4.0200	4.0200	+1.772%	1	2,998	-85.323%
2025-05-13	4.0000	4.0000	3.9500	3.9500	-3.659%	13	2,998	-85.063%
2025-05-12	4.0500	4.1300	3.9900	4.1000	-4.651%	26	3,009	-85.610%
2025-05-09	4.1400	4.3800	4.1400	4.3000	-2.273%	50	2,992	-86.279%
2025-05-08	4.3100	4.4000	4.3000	4.4000	+1.617%	16	2,994	-86.591%
2025-05-02	4.2900	4.3400	4.2300	4.3300	-2.257%	58	2,983	-86.374%
2025-05-01	4.3000	4.4300	4.3000	4.4300	-6.144%	4	2,956	-86.682%
2025-04-30	4.7200	4.7200	4.7200	4.7200	+5.122%	5	2,954	-87.500%
2025-04-29	4.4400	4.4900	4.4400	4.4900	+4.419%	3	2,949	-86.860%
2025-04-28	4.3100	4.3500	4.3000	4.3000	0.000%	3	2,946	-86.279%
2025-04-25	4.3500	4.4000	4.3000	4.3000	-3.371%	10	2,944	-86.279%
2025-04-24	4.5000	4.5000	4.4500	4.4500	+1.136%	2	2,948	-86.742%
2025-04-23	4.3600	4.4000	4.3500	4.4000	-2.222%	11	2,949	-86.591%
2025-04-22	4.5000	4.5000	4.5000	4.5000	-8.163%	3	2,954	-86.889%
2025-04-17	4.9800	4.9800	4.9000	4.9000	-0.204%	2	2,952	-87.959%
2025-04-15	4.9200	4.9200	4.9100	4.9100	-1.800%	180	2,952	-87.984%
2025-04-11	4.9000	5.0000	4.9000	5.0000	-5.482%	64	2,782	-88.200%
2025-04-10	5.0100	5.2900	5.0100	5.2900	-3.818%	31	2,757	-88.847%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+7.422%	10	2,782	-89.273%
2025-04-07	5.4000	5.5000	5.1200	5.1200	-1.727%	81	2,787	-88.477%
2025-04-04	5.4600	5.4600	5.2000	5.2100	+3.168%	224	2,723	-88.676%
2025-04-01	5.0000	5.0500	5.0000	5.0500	-3.257%	2	2,750	-88.317%
2025-03-31	5.2500	5.3000	5.2200	5.2200	+3.366%	36	2,750	-88.697%
2025-03-28	4.9400	5.0500	4.9400	5.0500	+5.208%	10	2,720	-88.317%
2025-03-27	4.8000	4.8000	4.7600	4.8000	+2.128%	13	2,717	-87.708%
2025-03-26	4.6200	4.7000	4.6200	4.7000	+3.982%	6	2,726	-87.447%
2025-03-25	4.5500	4.5500	4.5100	4.5200	-0.659%	6	2,726	-86.947%
2025-03-24	4.6500	4.6700	4.5500	4.5500	-9.000%	34	2,721	-87.033%
2025-03-21	5.0000	5.0000	5.0000	5.0000	+2.669%	20	2,713	-88.200%
2025-03-20	4.8700	4.8700	4.8700	4.8700	+1.458%	5	2,703	-87.885%
2025-03-19	4.8600	4.8600	4.8000	4.8000	-1.031%	2	2,698	-87.708%
2025-03-18	4.8500	4.8500	4.8500	4.8500	-1.222%	10	2,698	-87.835%
2025-03-14	4.8500	4.9100	4.8400	4.9100	-0.808%	56	2,688	-87.984%
2025-03-13	4.9500	4.9500	4.9500	4.9500	+0.610%	2	2,676	-88.081%
2025-03-12	4.8000	4.9200	4.7100	4.9200	-1.600%	9	2,676	-88.008%
2025-03-10	4.8400	5.0000	4.8400	5.0000	+1.833%	16	2,671	-88.200%
2025-03-07	4.9100	4.9100	4.9100	4.9100	+1.867%	4	2,675	-87.984%
2025-03-06	4.8000	4.8400	4.7500	4.8200	+1.903%	70	2,675	-87.759%
2025-03-05	4.8500	4.8500	4.7300	4.7300	-0.421%	10	2,701	-87.526%
2025-03-04	5.1600	5.1600	4.7500	4.7500	-3.259%	68	2,705	-87.579%
2025-03-03	4.3600	4.9100	4.3600	4.9100	-0.808%	45	2,641	-87.984%
2025-02-28	4.9500	4.9500	4.9500	4.9500	-0.202%	20	2,637	-88.081%
2025-02-27	4.9700	4.9700	4.9600	4.9600	+3.119%	20	2,632	-88.105%
2025-02-26	4.7500	4.9000	4.7500	4.8100	+0.208%	50	2,622	-87.734%
2025-02-25	4.6000	4.8000	4.6000	4.8000	+9.339%	25	2,611	-87.708%
2025-02-24	4.3000	4.4400	4.3000	4.3900	+2.093%	32	2,611	-86.560%
2025-02-21	4.1500	4.3000	4.1500	4.3000	+5.651%	22	2,581	-86.279%
2025-02-20	4.1500	4.2000	4.0700	4.0700	-1.928%	53	2,578	-85.504%
2025-02-19	4.1500	4.1500	4.1500	4.1500	+1.220%	2	2,547	-85.783%
2025-02-18	4.1000	4.1000	4.1000	4.1000	+2.500%	6	2,546	-85.610%
2025-02-14	4.0500	4.0500	4.0000	4.0000	-0.990%	12	2,543	-85.250%
2025-02-13	4.1000	4.1500	4.0400	4.0400	-3.810%	15	2,543	-85.396%
2025-02-12	4.2000	4.2000	4.1000	4.2000	+0.719%	63	2,550	-85.952%
2025-02-11	4.1000	4.1800	4.1000	4.1700	+4.250%	25	2,558	-85.851%
2025-02-10	4.1500	4.1500	4.0000	4.0000	-2.913%	107	2,538	-85.250%
2025-02-07	4.1000	4.3200	4.0000	4.1200	-3.738%	20	2,604	-85.680%
2025-02-06	4.3500	4.3500	4.2800	4.2800	-1.155%	239	2,605	-86.215%

.dark-mode .sCxy3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCxy3k{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P10CLSK Jan 15 2027 10.00 Put (CLSK270115P00010000)option OPRA

CLSK20270115P10
CLSK Jan 15 2027 10.00 Put (CLSK270115P00010000)
option OPRA