Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CLSK20270115P20
CLSK Jan 15 2027 20.00 Put (CLSK270115P00020000)
option OPRA

EOD
Sep 21, 2026
6.20-14.246%(-1.03)26
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-21		6.15006.40006.12006.2000-14.246%265920.000%
2026-09-18		7.23007.23007.23007.2300-0.276%1589-14.246%
2026-09-17		7.25007.25007.25007.2500-7.643%1590-14.483%
2026-09-15		7.85007.85007.85007.8500+9.179%10591-21.019%
2026-09-11		7.19007.19007.19007.1900-8.987%1591-13.769%
2026-09-10		7.50007.90007.50007.9000+4.636%2592-21.519%
2026-09-09		7.55007.55007.55007.5500+1.342%1594-17.881%
2026-09-08		7.45007.45007.45007.4500-9.146%1595-16.779%
2026-09-03		8.15008.20008.15008.2000-1.914%2596-24.390%
2026-08-20		8.35008.36008.35008.3600-5.000%3598-25.837%
2026-08-19		8.80008.80008.80008.8000+2.207%2597-29.545%
2026-08-18		8.61008.62008.61008.6100+2.990%5597-27.991%
2026-08-13		8.36008.36008.36008.3600-1.647%1592-25.837%
2026-08-12		8.65008.65008.49008.5000-5.556%17591-27.059%
2026-08-11		9.00009.00009.00009.0000+5.140%1577-31.111%
2026-08-07		8.24008.63008.24008.5600+9.184%8576-27.570%
2026-08-05		7.85007.85007.84007.8400+4.394%10579-20.918%
2026-08-04		7.51007.51007.51007.5100-0.923%1575-17.443%
2026-08-03		7.58007.58007.58007.5800-4.051%1576-18.206%
2026-07-31		7.90007.90007.90007.9000+6.040%2575-21.519%
2026-07-30		8.45008.45007.45007.4500-16.667%3577-16.779%
2026-07-29		8.94008.94008.94008.9400+10.234%1580-30.649%
2026-07-28		8.35008.35008.11008.1100+12.017%4581-23.551%
2026-07-24		7.24007.24007.24007.2400+4.173%1585-14.365%
2026-07-23		6.95006.95006.95006.9500-1.138%1586-10.791%
2026-07-22		7.20007.20007.03007.0300-16.508%2585-11.807%
2026-07-17		8.64008.64008.42008.4200-0.941%4587-26.366%
2026-07-16		8.57008.57008.50008.5000+6.250%2591-27.059%
2026-07-15		8.00008.01008.00008.0000-9.605%5592-22.500%
2026-07-13		8.85008.85008.85008.8500+5.107%1587-29.944%
2026-07-09		8.65008.65008.42008.4200-7.473%12588-26.366%
2026-07-08		8.97009.10008.97009.1000+6.433%5600-31.868%
2026-07-02		8.12008.55008.12008.5500+13.245%3604-27.485%
2026-06-30		7.55007.55007.55007.5500+12.687%1604-17.881%
2026-06-26		6.70006.70006.70006.7000-4.011%2605-7.463%
2026-06-25		6.98006.98006.98006.9800+3.561%1607-11.175%
2026-06-24		5.98006.74005.98006.7400+11.405%2608-8.012%
2026-06-23		6.25006.25006.05006.0500-3.968%6610+2.479%
2026-06-22		6.25006.30005.80006.3000-3.077%5614-1.587%
2026-06-18		6.50006.50006.45006.5000+1.404%5614-4.615%
2026-06-17		6.60006.60006.41006.4100+0.156%10614-3.276%
2026-06-16		6.40006.40006.30006.4000-2.290%5624-3.125%
2026-06-15		6.50006.63006.50006.5500-5.072%6629-5.344%
2026-06-12		6.95007.00006.90006.9000-7.383%4633-10.145%
2026-06-11		7.75007.75007.15007.4500+2.617%9629-16.779%
2026-06-10		7.26007.26007.26007.2600+1.538%1634-14.601%
2026-06-09		7.00007.56006.95007.1500+0.563%40635-13.287%
2026-06-08		7.39007.39007.05007.1100-10.000%4641-12.799%
2026-06-05		7.13007.90007.13007.9000+13.669%2643-21.519%
2026-06-04		6.95006.95006.87006.9500+6.107%4643-10.791%
2026-06-03		6.75006.80006.50006.5500-1.504%27641-5.344%
2026-06-02		6.50006.65006.36006.6500+6.400%21645-6.767%
2026-06-01		6.35006.73006.00006.2500+0.806%50645-0.800%
2026-05-29		6.70006.70006.20006.2000-6.061%2596320.000%
2026-05-28		6.60006.60006.60006.6000+4.762%2447-6.061%
2026-05-27		6.55006.55006.30006.3000-3.077%53449-1.587%
2026-05-26		6.70006.70006.50006.5000-5.797%37499-4.615%
2026-05-22		7.05007.05006.81006.9000-4.828%10503-10.145%
2026-05-21		7.25007.25007.14007.2500+1.683%10498-14.483%
2026-05-20		7.00007.13006.95007.1300-16.118%4498-13.043%
2026-05-15		8.50008.50008.50008.5000+6.250%1494-27.059%
2026-05-14		8.25008.25008.00008.0000+8.844%11494-22.500%
2026-05-11		7.35007.35007.35007.3500-18.060%5504-15.646%
2026-05-01		8.97008.97008.97008.9700-6.270%1500-30.881%
2026-04-28		9.57009.57009.57009.5700-0.416%1500-35.214%
2026-04-14		9.61009.61009.61009.6100-20.249%2501-35.484%
2026-04-02		12.050012.050012.050012.0500+11.574%2497-48.548%
2026-03-16		10.680010.800010.680010.8000-3.052%45497-42.593%
2026-03-11		11.140011.140011.140011.1400-0.090%20500-44.345%
2026-03-10		11.150011.150011.150011.1500-2.705%1480-44.395%
2026-03-06		11.450011.460011.450011.4600+7.910%15479-45.899%
2026-03-04		10.620010.620010.620010.6200-1.667%5474-41.620%
2026-03-03		10.800010.800010.800010.8000+0.186%3474-42.593%
2026-03-02		10.770010.780010.770010.7800-6.016%3477-42.486%
2026-02-19		11.470011.470011.470011.4700+1.146%1477-45.946%
2026-02-13		11.340011.340011.340011.3400+0.354%1477-45.326%
2026-02-12		11.300011.300011.300011.3000+0.713%1477-45.133%
2026-02-10		11.220011.220011.220011.2200-6.888%3477-44.742%
2026-02-05		12.000012.050012.000012.0500+19.900%33477-48.548%
2026-02-03		10.050010.050010.050010.0500+8.649%1446-38.308%
2026-01-28		9.25009.25009.25009.2500+0.434%1446-32.973%
2026-01-23		9.19009.21009.19009.2100-4.658%50447-32.682%
2026-01-20		9.66009.66009.66009.6600+3.871%1497-35.818%
2026-01-16		9.30009.30009.30009.30000.000%1497-33.333%
2026-01-15		9.40009.40009.30009.3000+1.639%3497-33.333%
2026-01-14		9.15009.15009.15009.1500-5.961%1496-32.240%
2026-01-13		9.74009.74009.73009.7300-0.714%50495-36.280%
2026-01-09		10.000010.00009.80009.8000-1.010%2472-36.735%
2026-01-08		9.90009.90009.90009.9000-3.696%1474-37.374%
2026-01-06		10.280010.280010.280010.2800-6.968%1473-39.689%
2025-12-31		11.050011.050011.050011.0500+6.250%20454-43.891%
2025-12-26		10.500010.650010.400010.4000+3.792%36454-40.385%
2025-12-23		10.020010.020010.020010.0200+4.375%1423-38.124%
2025-12-22		9.65009.65009.60009.6000+5.495%5423-35.417%
2025-12-12		9.10009.10009.10009.1000-2.151%36423-31.868%
2025-12-05		9.50009.50009.30009.3000+19.231%13423-33.333%
2025-12-04		7.80007.80007.80007.8000-15.217%1435-20.513%
2025-12-03		9.20009.20009.20009.2000+3.955%4434-32.609%
2025-12-02		8.90008.90008.85008.8500-1.667%9430-29.944%
2025-12-01		9.00009.00009.00009.0000-14.692%4429-31.111%
2025-11-24		10.550010.550010.550010.5500-15.600%5429-41.232%
2025-11-21		12.500012.500012.500012.5000+12.714%60429-50.400%
2025-11-20		11.080011.090011.080011.0900+0.362%2429-44.094%
2025-11-17		10.980011.050010.980011.0500+6.352%12431-43.891%
2025-11-13		10.250010.390010.200010.3900+10.180%5431-40.327%
2025-11-12		9.43009.43009.43009.4300+1.507%1427-34.252%
2025-11-07		9.35009.35009.29009.2900+9.941%2426-33.262%
2025-11-05		8.20008.48008.15008.4500+8.892%25425-26.627%
2025-10-30		7.76007.76007.76007.7600-2.879%1425-20.103%
2025-10-24		8.20008.20007.99007.9900-8.477%5424-22.403%
2025-10-23		8.55008.73008.55008.7300+13.377%52427-28.981%
2025-10-21		8.12008.12007.70007.7000+7.242%5427-19.481%
2025-10-20		7.21007.35007.18007.1800-7.949%52422-13.649%
2025-10-16		7.41007.80007.41007.8000+9.551%59422-20.513%
2025-10-15		7.32007.32006.99007.1200+6.269%19443-12.921%
2025-10-14		7.72007.72006.70006.7000-11.842%32434-7.463%
2025-10-09		7.36007.75007.36007.6000+2.013%72438-18.421%
2025-10-08		7.65007.65007.05007.4500-6.289%60396-16.779%
2025-10-07		7.05007.95007.05007.9500+2.448%55378-22.013%
2025-10-06		7.77007.77007.74007.7600-11.818%50378-20.103%
2025-09-29		8.80008.80008.80008.8000+1.149%10328-29.545%
2025-09-19		8.80008.80008.70008.7000-4.918%210338-28.736%
2025-09-18		9.65009.65009.15009.1500-8.133%29169-32.240%
2025-09-17		9.96009.96009.96009.9600-8.624%2174-37.751%
2025-09-15		10.850010.900010.850010.9000-1.357%61176-43.119%
2025-09-03		11.050011.050011.050011.0500+0.455%1147-43.891%
2025-09-02		11.000011.000011.000011.0000+0.273%2146-43.636%
2025-08-28		10.970010.970010.970010.9700-0.273%5148-43.482%
2025-08-27		11.000011.000011.000011.0000+0.457%3153-43.636%
2025-08-26		10.950010.950010.950010.9500-1.351%1150-43.379%
2025-08-25		11.100011.100011.100011.1000-1.770%1150-44.144%
2025-08-21		11.300011.300011.300011.3000+1.802%1151-45.133%
2025-08-19		11.100011.100011.100011.1000+1.742%10150-44.144%
2025-08-15		10.910010.910010.910010.9100+2.925%2160-43.171%
2025-08-12		10.610010.630010.590010.6000-1.119%30158-41.509%
2025-08-04		10.720010.720010.720010.7200-2.545%10128-42.164%
2025-08-01		10.600011.000010.600011.0000+17.647%51128-43.636%
2025-07-24		9.35009.35009.35009.3500+0.538%3179-33.690%
2025-07-21		9.30009.30009.30009.3000-2.105%17178-33.333%
2025-07-14		9.02009.50009.02009.5000-3.061%7195-34.737%
2025-07-09		9.85009.85009.75009.8000-4.854%6188-36.735%
2025-07-07		10.300010.300010.300010.3000+5.641%5192-39.806%
2025-07-02		9.95009.95009.75009.7500-21.371%14192-36.410%
2025-05-30		12.400012.400012.400012.4000+5.532%20207-50.000%
2025-05-20		11.720011.750011.720011.7500+0.513%2201-47.234%
2025-05-13		11.700011.770011.690011.6900-0.764%11203-46.963%
2025-05-12		11.780011.780011.780011.7800-3.443%2205-47.368%
2025-05-09		12.200012.200012.200012.2000-3.937%10207-49.180%
2025-05-07		12.700012.700012.700012.7000+4.527%5212-51.181%
2025-05-02		12.150012.150012.150012.1500-4.255%20207-48.971%
2025-04-30		12.690012.690012.690012.6900-5.580%2197-51.143%
2025-04-03		13.420013.440013.420013.4400-0.812%2197-53.869%
2025-03-28		13.510013.550013.510013.5500+6.191%22195-54.244%
2025-03-24		12.760012.760012.760012.7600-4.847%2184-51.411%
2025-03-21		13.410013.410013.410013.4100+6.008%14184-53.766%
2025-03-07		12.650012.650012.650012.6500-1.480%12191-50.988%
2025-03-06		13.010013.010012.840012.8400-4.179%16175-51.713%
2025-02-28		13.400013.400013.400013.4000+0.752%20175-53.731%
2025-02-26		13.300013.300013.300013.3000+13.675%1175-53.383%
2025-02-21		12.030012.030011.700011.7000-0.847%100176-47.009%
2025-01-23		11.800011.800011.800011.80000.000%10131-47.458%
2025-01-21		11.300011.800011.300011.8000-9.231%30101-47.458%
2024-12-30		13.000013.000013.000013.0000+2.767%1101-52.308%
2024-12-20		12.650012.650012.650012.6500+7.203%10102-50.988%
2024-12-16		11.940011.940011.800011.8000-9.231%2092-47.458%
2024-12-10		13.000013.000013.000013.0000-1.515%10092-52.308%
2024-11-21		13.200013.200013.200013.2000+1.538%1104-53.030%
2024-11-20		13.000013.000013.000013.0000+2.121%1104-52.308%
2024-11-18		12.730012.730012.730012.7300+5.381%3103-51.296%
2024-11-11		12.050012.110012.050012.0800-6.357%4103-48.675%
2024-11-06		12.900012.900012.900012.9000-4.089%30102-51.938%
2024-10-30		13.450013.450013.450013.4500+2.986%172-53.903%
2024-10-29		13.060013.060013.060013.0600-1.805%173-52.527%
2024-10-14		13.300013.300013.300013.3000-6.338%172-53.383%
2024-10-10		14.200014.200014.190014.2000-0.699%4171-56.338%
2024-10-03		14.300014.300014.300014.3000+2.878%1030-56.643%
2024-09-30		13.900013.900013.900013.90000.000%2020-55.396%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC