Dark

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

EOD

Sep 21, 2026

3.90-9.931%(-0.43)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0000	4.0000	3.9000	3.9000	-9.931%	97	579	0.000%
2026-09-18	4.5400	4.5400	4.3000	4.3300	-21.273%	16	535	-9.931%
2026-09-04	5.5000	5.5000	5.4900	5.5000	-16.540%	50	556	-29.091%
2026-09-02	6.6500	6.6500	6.5900	6.5900	+0.457%	46	556	-40.819%
2026-09-01	6.5000	6.5600	6.5000	6.5600	+5.636%	10	533	-40.549%
2026-08-31	6.2100	6.2100	6.2100	6.2100	-0.640%	2	543	-37.198%
2026-08-28	6.1500	6.2500	6.1500	6.2500	+10.229%	8	545	-37.600%
2026-08-25	5.7500	5.7600	5.6700	5.6700	-3.898%	25	548	-31.217%
2026-08-24	5.9000	5.9000	5.9000	5.9000	-4.992%	3	545	-33.898%
2026-08-21	6.1400	6.2300	6.1400	6.2100	+3.846%	20	545	-37.198%
2026-08-12	5.9800	5.9800	5.9800	5.9800	+6.786%	5	547	-34.783%
2026-08-05	5.6000	5.6000	5.6000	5.6000	+0.901%	2	547	-30.357%
2026-07-31	5.5500	5.5500	5.5500	5.5500	-1.770%	1	547	-29.730%
2026-07-28	6.0200	6.0200	5.6500	5.6500	+14.141%	19	547	-30.973%
2026-07-23	4.9500	4.9500	4.9500	4.9500	-0.402%	100	531	-21.212%
2026-07-22	4.9500	4.9700	4.9500	4.9700	-8.807%	3	594	-21.529%
2026-07-20	5.4500	5.4500	5.4500	5.4500	-12.097%	23	593	-28.440%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+3.333%	59	570	-37.097%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-6.250%	100	522	-35.000%
2026-07-13	6.4000	6.4000	6.4000	6.4000	+9.402%	1	522	-39.063%
2026-07-06	5.8500	5.8500	5.8500	5.8500	-7.874%	4	522	-33.333%
2026-07-02	6.3500	6.3500	6.3500	6.3500	+15.876%	1	526	-38.583%
2026-06-30	5.4800	5.4800	5.4800	5.4800	+8.515%	2	526	-28.832%
2026-06-25	4.4500	5.0500	4.4500	5.0500	+12.222%	11	526	-22.772%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+1.124%	1	535	-13.333%
2026-06-23	4.5500	4.5500	4.1500	4.4500	+1.136%	7	535	-12.360%
2026-06-22	4.2000	4.4000	4.2000	4.4000	-1.124%	19	542	-11.364%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+1.136%	3	556	-12.360%
2026-06-16	4.4000	4.4500	4.3500	4.4000	-12.871%	9	556	-11.364%
2026-06-12	4.8000	5.0500	4.8000	5.0500	-6.481%	2	556	-22.772%
2026-06-10	5.5000	5.5000	5.4000	5.4000	+3.846%	16	557	-27.778%
2026-06-09	4.9500	5.3000	4.9000	5.2000	+7.216%	68	552	-25.000%
2026-06-08	4.9500	5.0500	4.8500	4.8500	-13.393%	38	559	-19.588%
2026-06-05	5.4500	5.6000	5.4500	5.6000	+15.464%	2	578	-30.357%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+3.191%	2	578	-19.588%
2026-06-03	4.7000	4.7000	4.6500	4.7000	0.000%	4	578	-17.021%
2026-06-02	4.4000	4.7000	4.4000	4.7000	+4.911%	40	581	-17.021%
2026-06-01	4.4800	4.4800	4.4800	4.4800	-1.322%	1	585	-12.946%
2026-05-29	4.6200	4.7000	4.5400	4.5400	-0.220%	30	585	-14.097%
2026-05-28	4.6500	4.6500	4.5500	4.5500	0.000%	10	574	-14.286%
2026-05-27	4.6000	4.6500	4.5500	4.5500	-1.087%	4	576	-14.286%
2026-05-26	4.7500	4.7500	4.4900	4.6000	-3.158%	14	577	-15.217%
2026-05-22	4.9500	4.9500	4.7500	4.7500	-8.654%	2	571	-17.895%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+4.000%	11	571	-25.000%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-10.714%	2	571	-22.000%
2026-05-19	5.6000	5.6000	5.6000	5.6000	-7.438%	5	571	-30.357%
2026-05-13	6.0500	6.0500	6.0500	6.0500	-5.616%	3	571	-35.537%
2026-04-24	6.4100	6.4100	6.4100	6.4100	-8.429%	1	571	-39.158%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-1.408%	2	572	-44.286%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-10.692%	1	574	-45.070%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-15.245%	8	575	-50.943%
2026-03-31	9.3800	9.3800	9.3800	9.3800	+1.957%	2	575	-58.422%
2026-03-30	9.2000	9.2000	9.2000	9.2000	-0.109%	19	573	-57.609%
2026-03-27	9.2100	9.2100	9.2100	9.2100	+5.257%	9	554	-57.655%
2026-03-20	8.7400	8.7500	8.7400	8.7500	+8.426%	2	549	-55.429%
2026-03-04	8.0700	8.0700	8.0700	8.0700	-5.059%	5	550	-51.673%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+4.039%	14	545	-54.118%
2026-03-02	8.1600	8.1700	8.1600	8.1700	-5.000%	3	559	-52.264%
2026-02-17	8.6000	8.6000	8.6000	8.6000	-0.578%	1	562	-54.651%
2026-02-09	8.6000	8.6500	8.6000	8.6500	-2.700%	10	561	-54.913%
2026-02-06	9.4500	9.4500	8.8900	8.8900	+0.225%	2	561	-56.130%
2026-02-05	8.8700	8.8700	8.8700	8.8700	+3.986%	3	561	-56.032%
2026-02-04	8.5300	8.5300	8.5300	8.5300	+4.663%	150	564	-54.279%
2026-02-03	8.1500	8.1500	8.1500	8.1500	+19.853%	2	564	-52.147%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-5.556%	2	566	-42.647%
2026-01-26	7.2000	7.2000	7.2000	7.2000	+4.348%	2	566	-45.833%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+1.620%	80	565	-43.478%
2026-01-21	6.7900	6.7900	6.7900	6.7900	-4.501%	1	565	-42.563%
2026-01-12	7.4700	7.4700	7.1100	7.1100	-6.937%	32	565	-45.148%
2026-01-08	7.6400	7.6400	7.6400	7.6400	+1.867%	1	577	-48.953%
2026-01-06	7.7000	7.7000	7.5000	7.5000	+1.764%	110	577	-48.000%
2026-01-05	7.0300	7.3700	7.0300	7.3700	-10.341%	2	503	-47.083%
2025-12-30	8.2200	8.2200	8.2200	8.2200	+3.919%	5	503	-52.555%
2025-12-26	7.9100	7.9100	7.9100	7.9100	+0.381%	1	505	-50.695%
2025-12-19	7.8800	7.8800	7.8800	7.8800	-1.500%	2	505	-50.508%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+1.911%	1	505	-51.250%
2025-12-16	7.8500	7.8500	7.8500	7.8500	-0.633%	61	505	-50.318%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+15.328%	1	444	-50.633%
2025-12-12	6.7800	6.8500	6.7800	6.8500	-1.580%	54	444	-43.066%
2025-12-11	6.9600	6.9600	6.9600	6.9600	+4.662%	1	392	-43.966%
2025-12-09	6.6500	6.6500	6.6500	6.6500	-1.042%	1	392	-41.353%
2025-12-04	6.7200	6.7200	6.7200	6.7200	+2.595%	1	392	-41.964%
2025-11-28	6.5500	6.5500	6.5500	6.5500	-17.402%	1	392	-40.458%
2025-11-25	8.2600	8.2600	7.9300	7.9300	-8.641%	2	392	-50.820%
2025-11-24	8.6800	8.6800	8.6800	8.6800	-3.017%	4	391	-55.069%
2025-11-20	8.9500	8.9500	8.9500	8.9500	+4.801%	1	393	-56.425%
2025-11-17	8.5400	8.5400	8.5400	8.5400	+9.487%	1	393	-54.333%
2025-11-13	7.7000	7.8000	7.5900	7.8000	+4.418%	4	393	-50.000%
2025-11-12	7.4700	7.4700	7.4700	7.4700	+4.184%	3	391	-47.791%
2025-11-11	6.9000	7.1700	6.9000	7.1700	+1.128%	28	391	-45.607%
2025-11-07	7.0000	7.1000	7.0000	7.0900	+8.909%	20	390	-44.993%
2025-11-06	6.5100	6.5100	6.5100	6.5100	+5.000%	2	373	-40.092%
2025-11-05	6.2000	6.2000	6.2000	6.2000	-19.060%	5	371	-37.097%
2025-11-04	7.7100	7.7100	7.6600	7.6600	+27.880%	150	370	-49.086%
2025-11-03	5.9500	6.0800	5.9500	5.9900	-0.992%	33	255	-34.891%
2025-10-31	6.0500	6.0500	6.0500	6.0500	-3.968%	1	255	-35.537%
2025-10-23	6.3000	6.3000	6.3000	6.3000	+1.449%	1	255	-38.095%
2025-10-22	6.2100	6.2100	6.2100	6.2100	+6.154%	1	255	-37.198%
2025-10-16	5.0500	6.0400	5.0500	5.8500	+2.993%	12	255	-33.333%
2025-10-15	5.3300	5.6800	5.3300	5.6800	+8.190%	6	255	-31.338%
2025-10-14	5.7500	5.7500	5.2500	5.2500	-12.500%	5	256	-25.714%
2025-10-10	5.4000	6.0000	5.3900	6.0000	+11.111%	12	256	-35.000%
2025-10-09	5.4400	5.4900	5.4000	5.4000	-3.399%	6	253	-27.778%
2025-10-08	5.9000	5.9000	5.5000	5.5900	-4.932%	16	259	-30.233%
2025-10-07	5.3000	6.0000	5.3000	5.8800	+1.379%	64	204	-33.673%
2025-10-06	5.9000	5.9100	5.8000	5.8000	-0.855%	57	204	-32.759%
2025-10-03	5.8500	5.8500	5.8500	5.8500	-8.307%	25	158	-33.333%
2025-09-19	6.3800	6.3800	6.3800	6.3800	-18.205%	1	154	-38.871%
2025-09-16	7.8000	7.8000	7.8000	7.8000	-6.250%	6	154	-50.000%
2025-08-28	8.3200	8.3200	8.3200	8.3200	+3.098%	1	154	-53.125%
2025-08-08	8.2600	8.2600	8.0700	8.0700	+8.468%	2	154	-51.673%
2025-07-31	7.4400	7.4400	7.4400	7.4400	-3.251%	1	155	-47.581%
2025-07-30	7.6200	7.7100	7.6200	7.6900	+8.310%	9	155	-49.285%
2025-07-24	7.0000	7.1000	7.0000	7.1000	+1.865%	4	164	-45.070%
2025-07-21	6.8500	6.9700	6.8500	6.9700	-1.554%	129	160	-44.046%
2025-07-11	7.0800	7.0800	7.0800	7.0800	-1.393%	1	61	-44.915%
2025-07-10	7.2000	7.2000	7.1100	7.1800	-4.267%	5	60	-45.682%
2025-07-09	7.5000	7.5000	7.4500	7.5000	-2.597%	4	58	-48.000%
2025-07-08	7.6200	8.0500	7.6200	7.7000	-17.026%	3	57	-49.351%
2025-06-17	9.2000	9.2800	9.2000	9.2800	+2.090%	15	57	-57.974%
2025-06-16	9.1400	9.1400	9.0900	9.0900	-4.817%	15	57	-57.096%
2025-05-15	9.5500	9.5500	9.5500	9.5500	-6.556%	1	42	-59.162%
2025-05-05	10.2200	10.2200	10.2200	10.2200	+2.405%	1	43	-61.840%
2025-04-29	9.9800	9.9800	9.9800	9.9800	-6.903%	1	42	-60.922%
2025-04-03	10.7100	10.7200	10.7100	10.7200	-3.597%	10	42	-63.619%
2025-03-31	11.1200	11.1200	11.1200	11.1200	+8.171%	2	32	-64.928%
2025-03-27	10.2800	10.2800	10.2800	10.2800	-3.474%	1	30	-62.062%
2025-03-13	10.6500	10.6500	10.6500	10.6500	-1.206%	1	29	-63.380%
2025-03-11	10.7800	10.7800	10.7800	10.7800	+5.894%	1	29	-63.822%
2025-03-10	10.1800	10.1800	10.1800	10.1800	-3.962%	2	29	-61.690%
2025-03-07	10.6000	10.6000	10.6000	10.6000	-3.549%	2	29	-63.208%
2025-03-04	10.9900	10.9900	10.9900	10.9900	+5.167%	5	29	-64.513%
2025-02-27	10.4500	10.4500	10.4500	10.4500	+17.416%	5	29	-62.679%
2025-02-07	8.9000	8.9000	8.9000	8.9000	-12.315%	2	29	-56.180%
2025-01-13	10.1500	10.1500	10.1500	10.1500	-0.295%	1	29	-61.576%
2024-12-27	10.1800	10.1800	10.1800	10.1800	+5.057%	2	29	-61.690%
2024-12-16	9.8400	9.8400	9.6900	9.6900	-7.714%	20	30	-59.752%
2024-12-10	10.6000	10.6000	10.5000	10.5000	-2.235%	2	30	-62.857%
2024-12-03	10.7400	10.7400	10.7400	10.7400	+0.562%	2	29	-63.687%
2024-11-26	10.6800	10.6800	10.6800	10.6800	+1.714%	1	27	-63.483%
2024-11-25	10.5000	10.5000	10.5000	10.5000	-3.581%	1	26	-62.857%
2024-11-22	10.8900	10.8900	10.8900	10.8900	+13.556%	4	25	-64.187%
2024-11-13	8.6200	9.5900	8.6200	9.5900	-0.930%	19	23	-59.333%
2024-11-12	9.6800	9.6800	9.6800	9.6800	-3.200%	1	4	-59.711%
2024-11-11	10.0000	10.0000	10.0000	10.0000	-1.575%	1	3	-61.000%
2024-10-16	10.1600	10.1600	10.1600	10.1600	-6.874%	1	3	-61.614%
2024-10-14	10.9100	10.9100	10.9100	10.9100	-2.589%	1	2	-64.253%
2024-10-01	11.2000	11.2000	11.2000	11.2000	-8.571%	1	1	-65.179%
2024-09-26	12.2500	12.2500	12.2500	12.2500	0.000%	1	1	-68.163%

.dark-mode .CYMvHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYMvHX{ 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