Dark

CLSK20270115P12
CLSK Jan 15 2027 12.00 Put (CLSK270115P00012000)
option OPRA

EOD

Sep 21, 2026

1.20-13.669%(-0.19)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2300	1.3700	1.2000	1.2000	-13.669%	53	8,584	0.000%
2026-09-18	1.5000	1.5200	1.3500	1.3900	-30.500%	14	8,626	-13.669%
2026-09-15	1.8700	2.0000	1.8700	2.0000	+16.279%	107	8,627	-40.000%
2026-09-14	1.7700	1.8000	1.7200	1.7200	+6.173%	10	8,701	-30.233%
2026-09-11	1.7500	1.8500	1.6200	1.6200	-15.183%	36	8,703	-25.926%
2026-09-10	1.8500	1.9100	1.8500	1.9100	+6.111%	70	8,683	-37.173%
2026-09-09	1.7600	1.8000	1.7400	1.8000	+2.857%	251	8,681	-33.333%
2026-09-08	1.7900	1.8000	1.7000	1.7500	-12.060%	52	8,742	-31.429%
2026-09-04	1.9900	1.9900	1.9900	1.9900	-3.865%	1	8,751	-39.698%
2026-09-03	2.3700	2.3900	2.0700	2.0700	-22.761%	28	8,751	-42.029%
2026-09-02	2.7500	2.7500	2.6800	2.6800	+7.631%	6	8,738	-55.224%
2026-08-31	2.5900	2.5900	2.4900	2.4900	+4.184%	10	8,734	-51.807%
2026-08-28	2.3900	2.3900	2.3900	2.3900	+14.354%	3	8,732	-49.791%
2026-08-27	2.1600	2.1600	1.9800	2.0900	-11.064%	195	8,730	-42.584%
2026-08-26	2.3300	2.3500	2.3300	2.3500	+5.856%	80	8,707	-48.936%
2026-08-25	2.4400	2.4500	2.1800	2.2200	-10.484%	473	8,773	-45.946%
2026-08-24	2.4300	2.4800	2.3500	2.4800	-1.976%	208	8,941	-51.613%
2026-08-21	2.0700	2.5900	2.0700	2.5300	+7.660%	142	9,055	-52.569%
2026-08-20	2.4200	2.4400	2.3500	2.3500	-9.615%	21	9,146	-48.936%
2026-08-19	2.6700	2.7000	2.4200	2.6000	-1.887%	569	9,163	-53.846%
2026-08-18	2.5700	2.6500	2.4800	2.6500	+10.417%	102	9,274	-54.717%
2026-08-17	2.3600	2.5000	2.3600	2.4000	-7.336%	36	9,332	-50.000%
2026-08-14	2.7300	2.7300	2.5800	2.5900	-7.168%	4	9,337	-53.668%
2026-08-13	2.6400	2.8000	2.6400	2.7900	+10.277%	17	9,338	-56.989%
2026-08-12	2.6200	2.6200	2.5300	2.5300	-10.284%	7	9,345	-52.569%
2026-08-11	2.8200	2.8200	2.8200	2.8200	-0.704%	2	9,339	-57.447%
2026-08-10	2.7900	2.8400	2.7900	2.8400	+5.185%	4	9,339	-57.746%
2026-08-07	2.6500	2.7500	2.6500	2.7000	+3.846%	7	9,333	-55.556%
2026-08-06	2.4000	2.6000	2.4000	2.6000	+15.044%	14	9,331	-53.846%
2026-08-04	2.2000	2.2600	2.2000	2.2600	-6.224%	6	9,330	-46.903%
2026-08-03	2.3100	2.4100	2.2800	2.4100	-3.600%	26	9,330	-50.207%
2026-07-31	2.5000	2.5000	2.5000	2.5000	+8.696%	2	9,331	-52.000%
2026-07-30	2.3500	2.3500	2.2900	2.3000	-25.566%	22	9,331	-47.826%
2026-07-29	2.7000	3.0900	2.7000	3.0900	+24.597%	113	9,328	-61.165%
2026-07-28	2.4600	2.4800	2.4600	2.4800	+4.202%	14	9,328	-51.613%
2026-07-27	2.3800	2.3800	2.3800	2.3800	+1.277%	1	9,328	-49.580%
2026-07-24	2.3500	2.3500	2.3500	2.3500	+9.302%	1	9,328	-48.936%
2026-07-22	2.1400	2.1600	2.1400	2.1500	-10.042%	100	9,328	-44.186%
2026-07-21	2.3900	2.3900	2.3900	2.3900	+2.575%	1	9,328	-49.791%
2026-07-20	2.3900	2.3900	2.3300	2.3300	-17.376%	3	9,327	-48.498%
2026-07-17	2.7500	2.8200	2.7500	2.8200	+0.714%	260	9,327	-57.447%
2026-07-16	2.7000	2.8000	2.7000	2.8000	+22.807%	15	9,317	-57.143%
2026-07-15	2.4000	2.5900	2.2800	2.2800	-12.308%	35	9,317	-47.368%
2026-07-14	2.5800	2.6000	2.5800	2.6000	-14.474%	80	9,318	-53.846%
2026-07-13	3.0200	3.0400	2.9500	3.0400	+11.765%	60	9,288	-60.526%
2026-07-09	2.7800	2.7800	2.7200	2.7200	-12.540%	186	9,287	-55.882%
2026-07-08	3.1000	3.1100	3.1000	3.1100	+1.967%	4	9,333	-61.415%
2026-07-07	3.1000	3.1000	3.0500	3.0500	+3.390%	7	9,329	-60.656%
2026-07-02	2.7500	2.9600	2.7500	2.9500	+13.462%	15	9,324	-59.322%
2026-07-01	2.5500	2.6000	2.5000	2.6000	+6.122%	13	9,324	-53.846%
2026-06-30	2.4400	2.4500	2.4000	2.4500	+18.357%	52	9,323	-51.020%
2026-06-26	2.2400	2.2400	2.0300	2.0700	-5.909%	7	9,323	-42.029%
2026-06-25	2.2000	2.2000	2.2000	2.2000	+2.804%	1	9,324	-45.455%
2026-06-24	2.0000	2.1600	2.0000	2.1400	+8.081%	10	9,324	-43.925%
2026-06-23	1.8900	1.9800	1.8900	1.9800	+1.020%	7	9,324	-39.394%
2026-06-22	1.7700	1.9600	1.7700	1.9600	-5.769%	3	9,324	-38.776%
2026-06-17	1.9600	2.0800	1.9600	2.0800	+5.584%	3	9,323	-42.308%
2026-06-16	2.1000	2.1000	1.9500	1.9700	-3.902%	5	9,322	-39.086%
2026-06-15	2.0500	2.0500	2.0500	2.0500	-11.255%	1	9,322	-41.463%
2026-06-12	2.3000	2.3100	2.3000	2.3100	-10.811%	10	9,322	-48.052%
2026-06-10	2.4200	2.5900	2.4200	2.5900	+4.435%	7	9,322	-53.668%
2026-06-09	2.2300	2.4800	2.2300	2.4800	+6.438%	24	9,326	-51.613%
2026-06-08	2.4000	2.4000	2.3300	2.3300	-16.786%	26	9,330	-48.498%
2026-06-05	2.7200	2.8200	2.7200	2.8000	+30.841%	9	9,330	-57.143%
2026-06-03	2.2300	2.2300	2.0900	2.1400	-2.283%	36	9,330	-43.925%
2026-06-02	2.0500	2.1900	2.0300	2.1900	+7.353%	224	9,329	-45.205%
2026-06-01	2.0200	2.0400	2.0200	2.0400	-5.116%	16	9,334	-41.176%
2026-05-29	2.3000	2.3000	2.1500	2.1500	0.000%	14	9,334	-44.186%
2026-05-28	2.0700	2.1700	2.0700	2.1500	+2.381%	54	9,335	-44.186%
2026-05-27	2.0100	2.1300	2.0000	2.1000	+0.478%	44	9,332	-42.857%
2026-05-26	2.1400	2.1700	2.0000	2.0900	-8.734%	230	9,333	-42.584%
2026-05-22	2.2400	2.2900	2.1700	2.2900	-6.531%	6	9,336	-47.598%
2026-05-21	2.5000	2.5000	2.4400	2.4500	-2.390%	5	9,335	-51.020%
2026-05-20	2.2000	2.5100	2.2000	2.5100	+0.400%	261	9,335	-52.191%
2026-05-19	2.7000	2.7000	2.5000	2.5000	-13.495%	32	9,351	-52.000%
2026-05-18	2.7700	2.8900	2.7700	2.8900	+2.482%	2	9,351	-58.478%
2026-05-15	2.8200	2.8200	2.8200	2.8200	+7.634%	1	9,351	-57.447%
2026-05-14	2.6400	2.7300	2.5900	2.6200	-6.093%	3,782	9,351	-54.198%
2026-05-13	2.8100	2.8100	2.7900	2.7900	-8.525%	1,069	4,758	-56.989%
2026-05-12	2.8000	3.1000	2.8000	3.0500	+15.970%	74	4,758	-60.656%
2026-05-11	2.6200	2.6300	2.6200	2.6300	-1.866%	11	4,758	-54.373%
2026-05-08	2.6200	2.6800	2.6200	2.6800	+3.077%	11	4,768	-55.224%
2026-05-06	2.6900	2.7000	2.6000	2.6000	-11.864%	9	4,768	-53.846%
2026-05-05	2.9500	2.9500	2.9500	2.9500	-3.279%	1	4,769	-59.322%
2026-05-01	3.0500	3.0500	3.0500	3.0500	-2.866%	3	4,769	-60.656%
2026-04-30	3.1400	3.1400	3.1400	3.1400	-12.045%	1	4,769	-61.783%
2026-04-29	3.5700	3.5700	3.5700	3.5700	+2.882%	2	4,769	-66.387%
2026-04-28	3.5000	3.5000	3.4700	3.4700	+4.518%	31	4,769	-65.418%
2026-04-27	3.2500	3.3200	3.2000	3.3200	+3.750%	46	4,749	-63.855%
2026-04-24	3.0500	3.2000	2.9300	3.2000	-0.312%	15	4,749	-62.500%
2026-04-22	3.2000	3.2500	3.2000	3.2100	-8.286%	27	4,748	-62.617%
2026-04-21	3.3500	3.5000	3.3500	3.5000	+4.478%	6	4,748	-65.714%
2026-04-20	3.5200	3.5200	3.3500	3.3500	-5.634%	19	4,748	-64.179%
2026-04-17	3.4000	3.5500	3.3200	3.5500	-8.974%	14	4,751	-66.197%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+5.978%	2	4,750	-69.231%
2026-04-14	3.4700	3.6800	3.4700	3.6800	-4.416%	51	4,750	-67.391%
2026-04-13	4.0600	4.0600	3.8500	3.8500	-6.098%	5	4,750	-68.831%
2026-04-10	3.9800	4.2500	3.9800	4.1000	+0.490%	62	4,748	-70.732%
2026-04-09	4.2100	4.2500	4.0000	4.0800	-5.774%	16	4,748	-70.588%
2026-04-08	4.3400	4.4000	4.2000	4.3300	-13.052%	12	4,748	-72.286%
2026-04-02	4.9800	4.9800	4.9800	4.9800	-1.969%	1	4,749	-75.904%
2026-03-31	5.3400	5.3400	5.0800	5.0800	-3.970%	2	4,749	-76.378%
2026-03-30	4.9700	5.2900	4.9700	5.2900	+6.869%	4	4,749	-77.316%
2026-03-27	5.0000	5.0000	4.9200	4.9500	+7.609%	3	4,750	-75.758%
2026-03-26	4.4500	4.6000	4.4500	4.6000	+6.977%	11	4,750	-73.913%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-3.371%	10	4,749	-72.093%
2026-03-17	4.4000	4.4500	4.3900	4.4500	+1.136%	3	4,759	-73.034%
2026-03-16	4.4000	4.4000	4.4000	4.4000	0.000%	3	4,760	-72.727%
2026-03-13	4.4200	4.4200	4.4000	4.4000	-4.139%	6	4,760	-72.727%
2026-03-11	4.6000	4.6000	4.5900	4.5900	+0.658%	5	4,760	-73.856%
2026-03-10	4.5500	4.5600	4.5500	4.5600	-3.594%	2	4,757	-73.684%
2026-03-09	4.9400	4.9400	4.7200	4.7300	-7.255%	255	4,757	-74.630%
2026-03-06	4.9900	5.1000	4.9900	5.1000	+10.870%	2	4,884	-76.471%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+9.524%	61	4,883	-73.913%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-6.040%	1	4,944	-71.429%
2026-03-03	4.4700	4.4700	4.4700	4.4700	+4.439%	8	4,945	-73.154%
2026-03-02	4.5500	4.5500	4.2700	4.2800	+1.905%	5	4,937	-71.963%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-4.110%	1	4,936	-71.429%
2026-02-24	4.3800	4.3800	4.3800	4.3800	-6.210%	1	4,936	-72.603%
2026-02-23	4.6700	4.6700	4.6700	4.6700	-4.107%	1	4,937	-74.304%
2026-02-17	4.8700	4.8700	4.8700	4.8700	+2.526%	1	4,937	-75.359%
2026-02-13	4.7000	4.7600	4.7000	4.7500	-5.000%	31	4,925	-74.737%
2026-02-12	4.8000	5.0000	4.8000	5.0000	+5.263%	202	4,925	-76.000%
2026-02-11	4.7300	4.7900	4.6500	4.7500	+0.423%	8	4,926	-74.737%
2026-02-09	4.7200	4.7300	4.6100	4.7300	-2.474%	44	4,926	-74.630%
2026-02-06	5.1000	5.1000	4.8500	4.8500	-8.491%	2	4,933	-75.258%
2026-02-05	4.8000	5.3000	4.8000	5.3000	+16.484%	22	4,932	-77.358%
2026-02-04	4.4100	4.7300	4.4100	4.5500	+5.324%	178	4,945	-73.626%
2026-02-03	4.3000	4.3200	4.3000	4.3200	+2.613%	35	5,070	-72.222%
2026-02-02	4.2100	4.2100	4.2100	4.2100	+4.726%	1	5,103	-71.496%
2026-01-30	4.0300	4.0300	4.0100	4.0200	+5.789%	16	5,104	-70.149%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+8.571%	19	5,098	-68.421%
2026-01-28	3.6700	3.6700	3.5000	3.5000	-6.667%	3	5,087	-65.714%
2026-01-27	3.7900	3.7900	3.7500	3.7500	-1.832%	16	5,088	-68.000%
2026-01-26	3.5700	3.8200	3.5700	3.8200	+9.143%	3	5,087	-68.586%
2026-01-23	3.7300	3.7300	3.3500	3.5000	-5.405%	4,005	5,086	-65.714%
2026-01-22	3.7000	3.7000	3.7000	3.7000	-1.070%	1	4,352	-67.568%
2026-01-21	3.6500	4.0000	3.5600	3.7400	+1.081%	15	4,351	-67.914%
2026-01-20	3.9000	3.9100	3.5700	3.7000	+0.271%	43	4,354	-67.568%
2026-01-16	3.8500	3.8500	3.6100	3.6900	-0.270%	12	4,327	-67.480%
2026-01-15	3.7800	3.7800	3.7000	3.7000	-0.270%	106	4,327	-67.568%
2026-01-14	3.7600	3.7600	3.5700	3.7100	-6.313%	15	4,227	-67.655%
2026-01-13	3.9700	4.0000	3.9600	3.9600	-1.980%	4	4,230	-69.697%
2026-01-12	4.0000	4.0400	3.9000	4.0400	+0.498%	43	4,233	-70.297%
2026-01-09	3.9700	4.0900	3.9600	4.0200	-0.248%	9	4,193	-70.149%
2026-01-08	4.1000	4.1000	4.0000	4.0300	-1.467%	35	4,196	-70.223%
2026-01-07	4.1000	4.1000	3.6900	4.0900	-3.081%	22	4,177	-70.660%
2026-01-06	3.8000	4.2200	3.8000	4.2200	+6.835%	22	4,180	-71.564%
2026-01-05	4.0000	4.0000	3.9000	3.9500	-7.277%	21	4,158	-69.620%
2026-01-02	4.5500	4.5500	4.2500	4.2600	-6.374%	61	4,166	-71.831%
2025-12-31	4.5500	4.5500	4.5500	4.5500	-0.655%	10	4,134	-73.626%
2025-12-30	4.5000	4.5800	4.5000	4.5800	+4.566%	6	4,134	-73.799%
2025-12-29	4.3500	4.4300	4.3500	4.3800	+2.098%	502	4,133	-72.603%
2025-12-26	4.2900	4.2900	4.2900	4.2900	+2.143%	4	3,812	-72.028%
2025-12-23	4.1600	4.2500	4.1000	4.2000	+3.704%	42	3,808	-71.429%
2025-12-22	3.8500	4.0500	3.8500	4.0500	-6.250%	2	3,775	-70.370%
2025-12-19	4.2800	4.3200	4.2800	4.3200	-0.690%	2	3,774	-72.222%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+1.163%	2	3,774	-72.414%
2025-12-17	4.2000	4.3000	4.0000	4.3000	-0.922%	6	3,772	-72.093%
2025-12-16	4.3000	4.3400	4.2700	4.3400	+0.930%	14	3,770	-72.350%
2025-12-15	4.2900	4.3300	4.2900	4.3000	+23.209%	4	3,761	-72.093%
2025-12-12	3.6500	3.6500	3.4900	3.4900	-8.639%	68	3,760	-65.616%
2025-12-11	3.8000	3.8200	3.7900	3.8200	+6.407%	40	3,706	-68.586%
2025-12-10	3.5900	3.5900	3.5900	3.5900	+0.560%	1	3,706	-66.574%
2025-12-09	3.5700	3.5700	3.5700	3.5700	-3.514%	1	3,707	-66.387%
2025-12-08	3.8200	3.8200	3.7000	3.7000	+5.114%	127	3,706	-67.568%
2025-12-04	3.5200	3.5200	3.5200	3.5200	-5.121%	10	3,786	-65.909%
2025-12-02	3.6900	3.7100	3.6900	3.7100	+3.056%	5	3,787	-67.655%
2025-12-01	3.6300	3.6700	3.5500	3.6000	+5.882%	1,365	3,782	-66.667%
2025-11-28	3.4500	3.4500	3.4000	3.4000	-13.265%	140	3,487	-64.706%
2025-11-26	4.0900	4.1800	3.7000	3.9200	+1.292%	11	3,622	-69.388%
2025-11-25	3.8700	3.8700	3.8700	3.8700	-12.443%	5	3,622	-68.992%
2025-11-24	4.8000	4.8100	4.4200	4.4200	-17.996%	10	3,622	-72.851%
2025-11-21	5.1000	5.3900	5.1000	5.3900	+8.889%	2	3,615	-77.737%
2025-11-20	4.8000	4.9500	4.6500	4.9500	0.000%	84	3,615	-75.758%
2025-11-19	4.8700	4.9500	4.8000	4.9500	+5.319%	13	3,546	-75.758%
2025-11-18	4.8000	4.8000	4.7000	4.7000	0.000%	5	3,545	-74.468%
2025-11-17	4.7000	4.7000	4.7000	4.7000	+1.512%	30	3,544	-74.468%
2025-11-14	4.4800	4.6500	4.4700	4.6300	+8.941%	198	3,524	-74.082%
2025-11-13	4.1700	4.2500	4.1200	4.2500	+5.721%	11	3,489	-71.765%
2025-11-12	3.9500	4.0200	3.9500	4.0200	-1.711%	117	3,496	-70.149%
2025-11-11	3.8500	4.0900	3.8500	4.0900	+22.090%	2	3,580	-70.660%
2025-11-10	3.3500	3.3500	3.3500	3.3500	-12.073%	1	3,580	-64.179%
2025-11-07	3.5600	3.8100	3.5200	3.8100	+10.435%	21	3,580	-68.504%
2025-11-06	3.3400	3.4700	3.3400	3.4500	+3.293%	132	3,572	-65.217%
2025-11-04	3.1900	3.3400	3.1900	3.3400	+6.032%	7	3,447	-64.072%
2025-11-03	2.8700	3.1500	2.8700	3.1500	+9.756%	31	3,417	-61.905%
2025-10-28	2.9200	2.9200	2.8700	2.8700	-3.691%	10	3,417	-58.188%
2025-10-27	2.9500	2.9800	2.9500	2.9800	-11.045%	17	3,418	-59.732%
2025-10-24	3.3500	3.3500	3.3500	3.3500	-2.899%	1	3,418	-64.179%
2025-10-23	3.4500	3.4500	3.4500	3.4500	+13.115%	1	3,417	-65.217%
2025-10-21	3.0600	3.0600	3.0500	3.0500	-4.088%	45	3,415	-60.656%
2025-10-17	3.1800	3.1900	3.1800	3.1800	+7.797%	7	3,380	-62.264%
2025-10-16	2.9500	2.9500	2.9500	2.9500	+9.259%	10	3,380	-59.322%
2025-10-14	2.9000	2.9400	2.7000	2.7000	-10.299%	226	3,372	-55.556%
2025-10-13	3.0500	3.0500	3.0100	3.0100	-3.526%	33	3,331	-60.133%
2025-10-10	3.1100	3.1200	2.6900	3.1200	+3.311%	64	3,364	-61.538%
2025-10-09	2.9200	3.0200	2.9200	3.0200	+4.138%	4	3,343	-60.265%
2025-10-08	2.9000	2.9000	2.9000	2.9000	-5.229%	1	3,344	-58.621%
2025-10-07	2.8200	3.0600	1.8000	3.0600	+3.378%	16	3,334	-60.784%
2025-10-06	2.9900	2.9900	2.9000	2.9600	-4.516%	16	3,334	-59.459%
2025-10-03	3.0500	3.1000	3.0000	3.1000	-6.627%	23	3,322	-61.290%
2025-10-02	3.3200	3.3200	3.3200	3.3200	-2.065%	1	3,305	-63.855%
2025-10-01	3.2500	3.3900	3.2500	3.3900	+0.296%	2	3,306	-64.602%
2025-09-30	3.3800	3.3800	3.3800	3.3800	+0.896%	1	3,307	-64.497%
2025-09-29	3.4500	3.4500	3.3000	3.3500	-10.188%	34	3,306	-64.179%
2025-09-26	3.7300	3.7300	3.7300	3.7300	+4.775%	3	3,332	-67.828%
2025-09-25	3.6000	3.6000	3.4900	3.5600	+4.706%	8	3,329	-66.292%
2025-09-24	3.3500	3.4000	3.3500	3.4000	+1.493%	34	3,334	-64.706%
2025-09-22	3.4800	3.5200	3.3500	3.3500	+1.515%	8	3,304	-64.179%
2025-09-19	3.4000	3.5000	3.2500	3.3000	-1.493%	34	3,303	-63.636%
2025-09-18	3.6300	3.6300	3.3500	3.3500	-14.103%	4	3,316	-64.179%
2025-09-17	3.9000	3.9000	3.9000	3.9000	-1.266%	1	3,316	-69.231%
2025-09-16	4.0500	4.0500	3.9500	3.9500	-6.398%	2	3,316	-69.620%
2025-09-12	4.1500	4.2200	4.1500	4.2200	+2.927%	31	3,316	-71.564%
2025-09-11	4.2200	4.2200	4.0000	4.1000	-4.872%	6	3,315	-70.732%
2025-09-10	4.3100	4.3100	4.3100	4.3100	-6.710%	5	3,313	-72.158%
2025-09-09	4.6200	4.6200	4.6200	4.6200	-1.702%	16	3,308	-74.026%
2025-09-08	4.7000	4.7000	4.7000	4.7000	+5.618%	20	3,292	-74.468%
2025-09-02	4.5500	4.5500	4.4000	4.4500	-2.198%	3	3,292	-73.034%
2025-08-29	4.5500	4.5500	4.5500	4.5500	-0.655%	1	3,288	-73.626%
2025-08-20	4.5800	4.5800	4.5800	4.5800	+2.921%	1	3,288	-73.799%
2025-08-19	4.4500	4.4500	4.4500	4.4500	-0.447%	20	3,288	-73.034%
2025-08-15	4.4000	4.4700	4.4000	4.4700	-0.223%	8	3,278	-73.154%
2025-08-14	4.4800	4.4800	4.4800	4.4800	+2.050%	10	3,285	-73.214%
2025-08-13	4.3900	4.3900	4.3900	4.3900	+0.920%	20	3,280	-72.665%
2025-08-12	4.3500	4.3500	4.3500	4.3500	+1.163%	1	3,270	-72.414%
2025-08-11	4.3000	4.3000	4.3000	4.3000	+0.703%	9	3,270	-72.093%
2025-08-08	4.3700	4.3700	4.2700	4.2700	-0.234%	3	3,274	-71.897%
2025-08-05	4.2800	4.2800	4.2800	4.2800	-1.835%	1	3,273	-71.963%
2025-08-01	4.3500	4.3600	4.3500	4.3600	+9.824%	10	3,273	-72.477%
2025-07-31	3.9700	3.9700	3.9700	3.9700	-1.975%	3	3,263	-69.773%
2025-07-30	3.8800	4.1000	3.8800	4.0500	+3.846%	21	3,263	-70.370%
2025-07-28	3.9000	3.9000	3.9000	3.9000	-2.010%	2	3,270	-69.231%
2025-07-25	3.9800	3.9800	3.9800	3.9800	+6.133%	1	3,272	-69.849%
2025-07-24	3.7000	3.7500	3.7000	3.7500	-2.597%	15	3,272	-68.000%
2025-07-23	3.8500	3.8500	3.8500	3.8500	+4.054%	6	3,272	-68.831%
2025-07-22	3.7700	3.7800	3.7000	3.7000	0.000%	6	3,272	-67.568%
2025-07-21	3.5800	3.7000	3.5800	3.7000	-0.804%	3	3,268	-67.568%
2025-07-18	3.7000	3.7300	3.7000	3.7300	-0.267%	5	3,271	-67.828%
2025-07-16	3.7900	3.7900	3.7300	3.7400	-4.103%	3	3,267	-67.914%
2025-07-14	3.8800	3.9000	3.8800	3.9000	+1.299%	2	3,269	-69.231%
2025-07-11	3.7000	3.8500	3.7000	3.8500	+4.336%	35	3,270	-68.831%
2025-07-10	3.8000	3.8000	3.6900	3.6900	-5.385%	17	3,243	-67.480%
2025-07-09	4.2000	4.2000	3.9000	3.9000	-8.235%	12	3,253	-69.231%
2025-07-08	4.2500	4.2500	4.1500	4.2500	-2.299%	5	3,247	-71.765%
2025-07-07	4.0800	4.4500	4.0800	4.3500	+7.143%	6	3,244	-72.414%
2025-07-02	4.0700	4.0900	4.0600	4.0600	-8.764%	7	3,243	-70.443%
2025-06-30	4.4500	4.4500	4.4500	4.4500	-1.111%	1	3,237	-73.034%
2025-06-27	4.5000	4.5000	4.5000	4.5000	-4.255%	3	3,236	-73.333%
2025-06-26	4.7000	4.7000	4.7000	4.7000	0.000%	1	3,233	-74.468%
2025-06-25	4.9000	4.9000	4.6300	4.7000	-5.051%	12	3,233	-74.468%
2025-06-24	5.1000	5.1000	4.9500	4.9500	-10.000%	56	3,224	-75.758%
2025-06-23	5.5000	5.5500	5.4000	5.5000	+1.664%	122	3,225	-78.182%
2025-06-20	5.2500	5.4100	5.2500	5.4100	+1.883%	28	3,205	-77.819%
2025-06-18	5.5500	5.5500	5.2300	5.3100	-2.925%	23	3,212	-77.401%
2025-06-17	5.3300	5.4700	5.3300	5.4700	+8.748%	95	3,212	-78.062%
2025-06-11	5.0300	5.0300	5.0300	5.0300	-5.981%	1	3,127	-76.143%
2025-06-05	5.3500	5.3500	5.3500	5.3500	-6.140%	1	3,128	-77.570%
2025-06-03	5.7000	5.7000	5.7000	5.7000	+3.261%	1	3,128	-78.947%
2025-05-28	5.4600	5.5500	5.4600	5.5200	+0.364%	121	3,127	-78.261%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+4.762%	2	3,108	-78.182%
2025-05-22	5.2500	5.2500	5.2500	5.2500	-2.778%	1	3,108	-77.143%
2025-05-20	5.4000	5.4000	5.4000	5.4000	+0.935%	2	3,108	-77.778%
2025-05-12	5.4500	5.4500	5.3400	5.3500	-5.644%	25	3,108	-77.570%
2025-05-09	5.6000	5.7500	5.6000	5.6700	-3.077%	42	3,085	-78.836%
2025-05-08	5.7000	5.8500	5.7000	5.8500	-4.878%	2	3,090	-79.487%
2025-05-06	6.1000	6.1500	6.1000	6.1500	+8.850%	6	3,091	-80.488%
2025-04-25	5.6500	5.6500	5.6500	5.6500	-1.739%	2	3,091	-78.761%
2025-04-23	5.6600	5.7500	5.6600	5.7500	-12.214%	7	3,091	-79.130%
2025-04-15	6.5500	6.5500	6.5500	6.5500	+2.665%	1	3,091	-81.679%
2025-04-14	6.3800	6.3800	6.3800	6.3800	-6.176%	1	3,090	-81.191%
2025-04-07	6.7000	6.8000	6.7000	6.8000	+1.040%	23	3,091	-82.353%
2025-04-04	6.9000	6.9000	6.3500	6.7300	-0.884%	128	3,114	-82.169%
2025-04-01	6.7900	6.7900	6.7900	6.7900	-0.876%	1	3,090	-82.327%
2025-03-31	6.8500	6.8500	6.8500	6.8500	+8.730%	10	3,090	-82.482%
2025-03-26	6.3000	6.3000	6.3000	6.3000	-1.716%	50	3,080	-80.952%
2025-03-20	6.4000	6.4100	6.4000	6.4100	-0.311%	40	3,080	-81.279%
2025-03-17	6.4500	6.4500	6.4300	6.4300	+3.710%	50	3,075	-81.337%
2025-03-10	6.2000	6.2000	6.2000	6.2000	-0.958%	20	3,025	-80.645%
2025-03-05	6.2600	6.2600	6.2600	6.2600	-5.152%	6	3,025	-80.831%
2025-03-04	6.5700	6.6200	6.5700	6.6000	+6.452%	10	3,031	-81.818%
2025-03-03	6.2000	6.2000	6.2000	6.2000	-4.615%	1	3,021	-80.645%
2025-02-28	6.5000	6.5000	6.5000	6.5000	+4.000%	2	3,021	-81.538%
2025-02-27	6.2500	6.2500	6.2500	6.2500	0.000%	3	3,021	-80.800%
2025-02-26	6.2500	6.2500	6.2500	6.2500	-1.108%	2	3,018	-80.800%
2025-02-25	6.0400	6.3500	6.0400	6.3200	+12.656%	100	3,075	-81.013%
2025-02-21	5.5000	5.6100	5.4900	5.6100	+3.889%	12	3,075	-78.610%
2025-02-20	5.4000	5.4000	5.4000	5.4000	-0.917%	30	3,079	-77.778%
2025-02-18	5.5100	5.5100	5.4500	5.4500	-0.909%	25	3,057	-77.982%
2025-02-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	3,073	-78.182%
2025-02-12	5.5000	5.5000	5.5000	5.5000	-0.901%	1	3,073	-78.182%
2025-02-11	5.4200	5.5500	5.4200	5.5500	+2.778%	16	3,072	-78.378%
2025-02-10	5.3800	5.4000	5.3200	5.4000	+1.124%	7	3,088	-77.778%
2025-02-07	5.1500	5.3400	5.1500	5.3400	-3.957%	14	3,094	-77.528%
2025-02-05	5.5600	5.5600	5.5600	5.5600	-3.136%	10	3,088	-78.417%
2025-02-03	5.7400	5.7400	5.7400	5.7400	-0.692%	100	3,088	-79.094%
2025-01-31	5.7500	5.7800	5.7500	5.7800	-1.701%	10	3,088	-79.239%
2025-01-28	5.8800	5.8800	5.8800	5.8800	-2.810%	3	3,092	-79.592%
2025-01-27	6.0100	6.0500	6.0100	6.0500	+11.418%	3	3,092	-80.165%
2025-01-24	5.5200	5.5200	5.4300	5.4300	-6.379%	12	3,092	-77.901%
2025-01-22	5.8000	5.8000	5.8000	5.8000	-0.344%	10	3,097	-79.310%
2025-01-21	5.2200	5.8200	5.2200	5.8200	+6.789%	2	3,087	-79.381%
2025-01-17	5.5500	5.5500	5.4500	5.4500	-6.838%	4	3,087	-77.982%
2025-01-15	5.8500	5.8500	5.8500	5.8500	-1.015%	1	3,087	-79.487%
2025-01-14	5.9300	5.9300	5.9100	5.9100	-3.115%	5	3,087	-79.695%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-1.929%	1	3,087	-80.328%
2025-01-10	6.2200	6.2200	6.2200	6.2200	+7.241%	2	3,088	-80.707%
2025-01-06	5.8000	5.8000	5.8000	5.8000	-9.375%	5	3,092	-79.310%
2024-12-31	6.3700	6.4000	6.3700	6.4000	+3.060%	10	3,092	-81.250%
2024-12-26	6.2100	6.2100	6.2100	6.2100	-3.271%	1	3,092	-80.676%
2024-12-23	6.4200	6.4200	6.4200	6.4200	+5.246%	1	3,093	-81.308%
2024-12-19	6.4000	6.4000	6.1000	6.1000	0.000%	6	3,093	-80.328%
2024-12-18	6.2500	6.3400	5.4800	6.1000	0.000%	4,154	3,093	-80.328%
2024-12-17	5.4000	6.2200	5.4000	6.1000	-3.175%	18	255	-80.328%
2024-12-13	5.9300	6.3000	5.8300	6.3000	-8.029%	20	237	-80.952%
2024-12-12	6.8500	6.8500	6.8500	6.8500	+3.474%	4	230	-82.482%
2024-12-11	6.6500	6.6500	6.6200	6.6200	-1.194%	10	230	-81.873%
2024-12-10	6.7000	6.7000	6.7000	6.7000	+3.077%	70	228	-82.090%
2024-12-09	6.5000	6.5000	6.5000	6.5000	-1.515%	2	271	-81.538%
2024-12-05	6.4500	6.6000	6.4500	6.6000	+1.538%	7	269	-81.818%
2024-12-04	6.6500	6.7000	6.4000	6.5000	-6.475%	4	262	-81.538%
2024-12-03	6.9500	6.9500	6.9500	6.9500	+4.511%	1	258	-82.734%
2024-12-02	6.3500	6.6500	6.3500	6.6500	-1.917%	6	257	-81.955%
2024-11-27	6.6000	6.7800	6.6000	6.7800	+4.308%	20	231	-82.301%
2024-11-18	6.5000	6.5000	6.5000	6.5000	+7.438%	1	231	-81.538%
2024-11-13	6.0500	6.0500	6.0500	6.0500	+0.498%	1	230	-80.165%
2024-11-12	6.0000	6.0900	6.0000	6.0200	+0.333%	11	229	-80.066%
2024-11-11	6.0000	6.0000	6.0000	6.0000	-6.977%	1	218	-80.000%
2024-11-07	6.4600	6.4600	6.4500	6.4500	-1.527%	5	217	-81.395%
2024-11-06	6.6600	6.7400	6.5500	6.5500	-6.429%	27	212	-81.679%
2024-10-23	6.5700	7.0000	6.5700	7.0000	+4.948%	11	201	-82.857%
2024-10-16	6.6500	6.6700	6.6500	6.6700	-3.333%	2	210	-82.009%
2024-10-15	6.4100	6.9000	6.4100	6.9000	-6.757%	6	208	-82.609%
2024-10-09	7.4000	7.4000	7.4000	7.4000	-0.404%	2	207	-83.784%
2024-10-08	7.4300	7.4300	7.4300	7.4300	+1.226%	30	209	-83.849%
2024-10-04	7.3300	7.3400	7.3300	7.3400	+1.241%	44	179	-83.651%
2024-09-30	7.2500	7.3000	7.2500	7.2500	+1.541%	40	157	-83.448%
2024-09-27	7.1500	7.1500	7.1400	7.1400	-0.140%	4	117	-83.193%
2024-09-26	7.0500	7.1500	7.0500	7.1500	-1.379%	4	115	-83.217%
2024-09-24	7.2500	7.2600	7.1600	7.2500	-0.138%	45	113	-83.448%
2024-09-19	7.8200	7.8200	7.2600	7.2600	-1.359%	8	68	-83.471%
2024-09-17	7.3500	7.3700	7.3500	7.3600	-0.406%	5	60	-83.696%
2024-09-16	7.4100	7.4100	7.3900	7.3900	0.000%	55	55	-83.762%

.dark-mode .mxDRpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxDRpv{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P12CLSK Jan 15 2027 12.00 Put (CLSK270115P00012000)option OPRA

CLSK20270115P12
CLSK Jan 15 2027 12.00 Put (CLSK270115P00012000)
option OPRA