Dark

CLSK20270115P17
CLSK Jan 15 2027 17.00 Put (CLSK270115P00017000)
option OPRA

EOD

Jul 22, 2026

4.97-8.807%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.9500	4.9700	4.9500	4.9700	-8.807%	3	594	0.000%
2026-07-20	5.4500	5.4500	5.4500	5.4500	-12.097%	23	593	-8.807%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+3.333%	59	570	-19.839%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-6.250%	100	522	-17.167%
2026-07-13	6.4000	6.4000	6.4000	6.4000	+9.402%	1	522	-22.344%
2026-07-06	5.8500	5.8500	5.8500	5.8500	-7.874%	4	522	-15.043%
2026-07-02	6.3500	6.3500	6.3500	6.3500	+15.876%	1	526	-21.732%
2026-06-30	5.4800	5.4800	5.4800	5.4800	+8.515%	2	526	-9.307%
2026-06-25	4.4500	5.0500	4.4500	5.0500	+12.222%	11	526	-1.584%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+1.124%	1	535	+10.444%
2026-06-23	4.5500	4.5500	4.1500	4.4500	+1.136%	7	535	+11.685%
2026-06-22	4.2000	4.4000	4.2000	4.4000	-1.124%	19	542	+12.955%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+1.136%	3	556	+11.685%
2026-06-16	4.4000	4.4500	4.3500	4.4000	-12.871%	9	556	+12.955%
2026-06-12	4.8000	5.0500	4.8000	5.0500	-6.481%	2	556	-1.584%
2026-06-10	5.5000	5.5000	5.4000	5.4000	+3.846%	16	557	-7.963%
2026-06-09	4.9500	5.3000	4.9000	5.2000	+7.216%	68	552	-4.423%
2026-06-08	4.9500	5.0500	4.8500	4.8500	-13.393%	38	559	+2.474%
2026-06-05	5.4500	5.6000	5.4500	5.6000	+15.464%	2	578	-11.250%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+3.191%	2	578	+2.474%
2026-06-03	4.7000	4.7000	4.6500	4.7000	0.000%	4	578	+5.745%
2026-06-02	4.4000	4.7000	4.4000	4.7000	+4.911%	40	581	+5.745%
2026-06-01	4.4800	4.4800	4.4800	4.4800	-1.322%	1	585	+10.938%
2026-05-29	4.6200	4.7000	4.5400	4.5400	-0.220%	30	585	+9.471%
2026-05-28	4.6500	4.6500	4.5500	4.5500	0.000%	10	574	+9.231%
2026-05-27	4.6000	4.6500	4.5500	4.5500	-1.087%	4	576	+9.231%
2026-05-26	4.7500	4.7500	4.4900	4.6000	-3.158%	14	577	+8.043%
2026-05-22	4.9500	4.9500	4.7500	4.7500	-8.654%	2	571	+4.632%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+4.000%	11	571	-4.423%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-10.714%	2	571	-0.600%
2026-05-19	5.6000	5.6000	5.6000	5.6000	-7.438%	5	571	-11.250%
2026-05-13	6.0500	6.0500	6.0500	6.0500	-5.616%	3	571	-17.851%
2026-04-24	6.4100	6.4100	6.4100	6.4100	-8.429%	1	571	-22.465%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-1.408%	2	572	-29.000%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-10.692%	1	574	-30.000%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-15.245%	8	575	-37.484%
2026-03-31	9.3800	9.3800	9.3800	9.3800	+1.957%	2	575	-47.015%
2026-03-30	9.2000	9.2000	9.2000	9.2000	-0.109%	19	573	-45.978%
2026-03-27	9.2100	9.2100	9.2100	9.2100	+5.257%	9	554	-46.037%
2026-03-20	8.7400	8.7500	8.7400	8.7500	+8.426%	2	549	-43.200%
2026-03-04	8.0700	8.0700	8.0700	8.0700	-5.059%	5	550	-38.414%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+4.039%	14	545	-41.529%
2026-03-02	8.1600	8.1700	8.1600	8.1700	-5.000%	3	559	-39.168%
2026-02-17	8.6000	8.6000	8.6000	8.6000	-0.578%	1	562	-42.209%
2026-02-09	8.6000	8.6500	8.6000	8.6500	-2.700%	10	561	-42.543%
2026-02-06	9.4500	9.4500	8.8900	8.8900	+0.225%	2	561	-44.094%
2026-02-05	8.8700	8.8700	8.8700	8.8700	+3.986%	3	561	-43.968%
2026-02-04	8.5300	8.5300	8.5300	8.5300	+4.663%	150	564	-41.735%
2026-02-03	8.1500	8.1500	8.1500	8.1500	+19.853%	2	564	-39.018%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-5.556%	2	566	-26.912%
2026-01-26	7.2000	7.2000	7.2000	7.2000	+4.348%	2	566	-30.972%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+1.620%	80	565	-27.971%
2026-01-21	6.7900	6.7900	6.7900	6.7900	-4.501%	1	565	-26.804%
2026-01-12	7.4700	7.4700	7.1100	7.1100	-6.937%	32	565	-30.098%
2026-01-08	7.6400	7.6400	7.6400	7.6400	+1.867%	1	577	-34.948%
2026-01-06	7.7000	7.7000	7.5000	7.5000	+1.764%	110	577	-33.733%
2026-01-05	7.0300	7.3700	7.0300	7.3700	-10.341%	2	503	-32.564%
2025-12-30	8.2200	8.2200	8.2200	8.2200	+3.919%	5	503	-39.538%
2025-12-26	7.9100	7.9100	7.9100	7.9100	+0.381%	1	505	-37.168%
2025-12-19	7.8800	7.8800	7.8800	7.8800	-1.500%	2	505	-36.929%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+1.911%	1	505	-37.875%
2025-12-16	7.8500	7.8500	7.8500	7.8500	-0.633%	61	505	-36.688%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+15.328%	1	444	-37.089%
2025-12-12	6.7800	6.8500	6.7800	6.8500	-1.580%	54	444	-27.445%
2025-12-11	6.9600	6.9600	6.9600	6.9600	+4.662%	1	392	-28.592%
2025-12-09	6.6500	6.6500	6.6500	6.6500	-1.042%	1	392	-25.263%
2025-12-04	6.7200	6.7200	6.7200	6.7200	+2.595%	1	392	-26.042%
2025-11-28	6.5500	6.5500	6.5500	6.5500	-17.402%	1	392	-24.122%
2025-11-25	8.2600	8.2600	7.9300	7.9300	-8.641%	2	392	-37.327%
2025-11-24	8.6800	8.6800	8.6800	8.6800	-3.017%	4	391	-42.742%
2025-11-20	8.9500	8.9500	8.9500	8.9500	+4.801%	1	393	-44.469%
2025-11-17	8.5400	8.5400	8.5400	8.5400	+9.487%	1	393	-41.803%
2025-11-13	7.7000	7.8000	7.5900	7.8000	+4.418%	4	393	-36.282%
2025-11-12	7.4700	7.4700	7.4700	7.4700	+4.184%	3	391	-33.467%
2025-11-11	6.9000	7.1700	6.9000	7.1700	+1.128%	28	391	-30.683%
2025-11-07	7.0000	7.1000	7.0000	7.0900	+8.909%	20	390	-29.901%
2025-11-06	6.5100	6.5100	6.5100	6.5100	+5.000%	2	373	-23.656%
2025-11-05	6.2000	6.2000	6.2000	6.2000	-19.060%	5	371	-19.839%
2025-11-04	7.7100	7.7100	7.6600	7.6600	+27.880%	150	370	-35.117%
2025-11-03	5.9500	6.0800	5.9500	5.9900	-0.992%	33	255	-17.028%
2025-10-31	6.0500	6.0500	6.0500	6.0500	-3.968%	1	255	-17.851%
2025-10-23	6.3000	6.3000	6.3000	6.3000	+1.449%	1	255	-21.111%
2025-10-22	6.2100	6.2100	6.2100	6.2100	+6.154%	1	255	-19.968%
2025-10-16	5.0500	6.0400	5.0500	5.8500	+2.993%	12	255	-15.043%
2025-10-15	5.3300	5.6800	5.3300	5.6800	+8.190%	6	255	-12.500%
2025-10-14	5.7500	5.7500	5.2500	5.2500	-12.500%	5	256	-5.333%
2025-10-10	5.4000	6.0000	5.3900	6.0000	+11.111%	12	256	-17.167%
2025-10-09	5.4400	5.4900	5.4000	5.4000	-3.399%	6	253	-7.963%
2025-10-08	5.9000	5.9000	5.5000	5.5900	-4.932%	16	259	-11.091%
2025-10-07	5.3000	6.0000	5.3000	5.8800	+1.379%	64	204	-15.476%
2025-10-06	5.9000	5.9100	5.8000	5.8000	-0.855%	57	204	-14.310%
2025-10-03	5.8500	5.8500	5.8500	5.8500	-8.307%	25	158	-15.043%
2025-09-19	6.3800	6.3800	6.3800	6.3800	-18.205%	1	154	-22.100%
2025-09-16	7.8000	7.8000	7.8000	7.8000	-6.250%	6	154	-36.282%
2025-08-28	8.3200	8.3200	8.3200	8.3200	+3.098%	1	154	-40.264%
2025-08-08	8.2600	8.2600	8.0700	8.0700	+8.468%	2	154	-38.414%
2025-07-31	7.4400	7.4400	7.4400	7.4400	-3.251%	1	155	-33.199%
2025-07-30	7.6200	7.7100	7.6200	7.6900	+8.310%	9	155	-35.371%
2025-07-24	7.0000	7.1000	7.0000	7.1000	+1.865%	4	164	-30.000%
2025-07-21	6.8500	6.9700	6.8500	6.9700	-1.554%	129	160	-28.694%
2025-07-11	7.0800	7.0800	7.0800	7.0800	-1.393%	1	61	-29.802%
2025-07-10	7.2000	7.2000	7.1100	7.1800	-4.267%	5	60	-30.780%
2025-07-09	7.5000	7.5000	7.4500	7.5000	-2.597%	4	58	-33.733%
2025-07-08	7.6200	8.0500	7.6200	7.7000	-17.026%	3	57	-35.455%
2025-06-17	9.2000	9.2800	9.2000	9.2800	+2.090%	15	57	-46.444%
2025-06-16	9.1400	9.1400	9.0900	9.0900	-4.817%	15	57	-45.325%
2025-05-15	9.5500	9.5500	9.5500	9.5500	-6.556%	1	42	-47.958%
2025-05-05	10.2200	10.2200	10.2200	10.2200	+2.405%	1	43	-51.370%
2025-04-29	9.9800	9.9800	9.9800	9.9800	-6.903%	1	42	-50.200%
2025-04-03	10.7100	10.7200	10.7100	10.7200	-3.597%	10	42	-53.638%
2025-03-31	11.1200	11.1200	11.1200	11.1200	+8.171%	2	32	-55.306%
2025-03-27	10.2800	10.2800	10.2800	10.2800	-3.474%	1	30	-51.654%
2025-03-13	10.6500	10.6500	10.6500	10.6500	-1.206%	1	29	-53.333%
2025-03-11	10.7800	10.7800	10.7800	10.7800	+5.894%	1	29	-53.896%
2025-03-10	10.1800	10.1800	10.1800	10.1800	-3.962%	2	29	-51.179%
2025-03-07	10.6000	10.6000	10.6000	10.6000	-3.549%	2	29	-53.113%
2025-03-04	10.9900	10.9900	10.9900	10.9900	+5.167%	5	29	-54.777%
2025-02-27	10.4500	10.4500	10.4500	10.4500	+17.416%	5	29	-52.440%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-12.315%	2	29	-44.157%
2025-01-13	10.1500	10.1500	10.1500	10.1500	-0.295%	1	29	-51.034%
2024-12-27	10.1800	10.1800	10.1800	10.1800	+5.057%	2	29	-51.179%
2024-12-16	9.8400	9.8400	9.6900	9.6900	-7.714%	20	30	-48.710%
2024-12-10	10.6000	10.6000	10.5000	10.5000	-2.235%	2	30	-52.667%
2024-12-03	10.7400	10.7400	10.7400	10.7400	+0.562%	2	29	-53.724%
2024-11-26	10.6800	10.6800	10.6800	10.6800	+1.714%	1	27	-53.464%
2024-11-25	10.5000	10.5000	10.5000	10.5000	-3.581%	1	26	-52.667%
2024-11-22	10.8900	10.8900	10.8900	10.8900	+13.556%	4	25	-54.362%
2024-11-13	8.6200	9.5900	8.6200	9.5900	-0.930%	19	23	-48.175%
2024-11-12	9.6800	9.6800	9.6800	9.6800	-3.200%	1	4	-48.657%
2024-11-11	10.0000	10.0000	10.0000	10.0000	-1.575%	1	3	-50.300%
2024-10-16	10.1600	10.1600	10.1600	10.1600	-6.874%	1	3	-51.083%
2024-10-14	10.9100	10.9100	10.9100	10.9100	-2.589%	1	2	-54.445%
2024-10-01	11.2000	11.2000	11.2000	11.2000	-8.571%	1	1	-55.625%
2024-09-26	12.2500	12.2500	12.2500	12.2500	0.000%	1	1	-59.429%

.dark-mode .xn9RQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xn9RQ6{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P17CLSK Jan 15 2027 17.00 Put (CLSK270115P00017000)option OPRA

CLSK20270115P17
CLSK Jan 15 2027 17.00 Put (CLSK270115P00017000)
option OPRA