Dark

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

EOD

Jul 22, 2026

7.03-16.508%(-1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.2000	7.2000	7.0300	7.0300	-16.508%	2	585	0.000%
2026-07-17	8.6400	8.6400	8.4200	8.4200	-0.941%	4	587	-16.508%
2026-07-16	8.5700	8.5700	8.5000	8.5000	+6.250%	2	591	-17.294%
2026-07-15	8.0000	8.0100	8.0000	8.0000	-9.605%	5	592	-12.125%
2026-07-13	8.8500	8.8500	8.8500	8.8500	+5.107%	1	587	-20.565%
2026-07-09	8.6500	8.6500	8.4200	8.4200	-7.473%	12	588	-16.508%
2026-07-08	8.9700	9.1000	8.9700	9.1000	+6.433%	5	600	-22.747%
2026-07-02	8.1200	8.5500	8.1200	8.5500	+13.245%	3	604	-17.778%
2026-06-30	7.5500	7.5500	7.5500	7.5500	+12.687%	1	604	-6.887%
2026-06-26	6.7000	6.7000	6.7000	6.7000	-4.011%	2	605	+4.925%
2026-06-25	6.9800	6.9800	6.9800	6.9800	+3.561%	1	607	+0.716%
2026-06-24	5.9800	6.7400	5.9800	6.7400	+11.405%	2	608	+4.303%
2026-06-23	6.2500	6.2500	6.0500	6.0500	-3.968%	6	610	+16.198%
2026-06-22	6.2500	6.3000	5.8000	6.3000	-3.077%	5	614	+11.587%
2026-06-18	6.5000	6.5000	6.4500	6.5000	+1.404%	5	614	+8.154%
2026-06-17	6.6000	6.6000	6.4100	6.4100	+0.156%	10	614	+9.672%
2026-06-16	6.4000	6.4000	6.3000	6.4000	-2.290%	5	624	+9.844%
2026-06-15	6.5000	6.6300	6.5000	6.5500	-5.072%	6	629	+7.328%
2026-06-12	6.9500	7.0000	6.9000	6.9000	-7.383%	4	633	+1.884%
2026-06-11	7.7500	7.7500	7.1500	7.4500	+2.617%	9	629	-5.638%
2026-06-10	7.2600	7.2600	7.2600	7.2600	+1.538%	1	634	-3.168%
2026-06-09	7.0000	7.5600	6.9500	7.1500	+0.563%	40	635	-1.678%
2026-06-08	7.3900	7.3900	7.0500	7.1100	-10.000%	4	641	-1.125%
2026-06-05	7.1300	7.9000	7.1300	7.9000	+13.669%	2	643	-11.013%
2026-06-04	6.9500	6.9500	6.8700	6.9500	+6.107%	4	643	+1.151%
2026-06-03	6.7500	6.8000	6.5000	6.5500	-1.504%	27	641	+7.328%
2026-06-02	6.5000	6.6500	6.3600	6.6500	+6.400%	21	645	+5.714%
2026-06-01	6.3500	6.7300	6.0000	6.2500	+0.806%	50	645	+12.480%
2026-05-29	6.7000	6.7000	6.2000	6.2000	-6.061%	259	632	+13.387%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+4.762%	2	447	+6.515%
2026-05-27	6.5500	6.5500	6.3000	6.3000	-3.077%	53	449	+11.587%
2026-05-26	6.7000	6.7000	6.5000	6.5000	-5.797%	37	499	+8.154%
2026-05-22	7.0500	7.0500	6.8100	6.9000	-4.828%	10	503	+1.884%
2026-05-21	7.2500	7.2500	7.1400	7.2500	+1.683%	10	498	-3.034%
2026-05-20	7.0000	7.1300	6.9500	7.1300	-16.118%	4	498	-1.403%
2026-05-15	8.5000	8.5000	8.5000	8.5000	+6.250%	1	494	-17.294%
2026-05-14	8.2500	8.2500	8.0000	8.0000	+8.844%	11	494	-12.125%
2026-05-11	7.3500	7.3500	7.3500	7.3500	-18.060%	5	504	-4.354%
2026-05-01	8.9700	8.9700	8.9700	8.9700	-6.270%	1	500	-21.628%
2026-04-28	9.5700	9.5700	9.5700	9.5700	-0.416%	1	500	-26.541%
2026-04-14	9.6100	9.6100	9.6100	9.6100	-20.249%	2	501	-26.847%
2026-04-02	12.0500	12.0500	12.0500	12.0500	+11.574%	2	497	-41.660%
2026-03-16	10.6800	10.8000	10.6800	10.8000	-3.052%	45	497	-34.907%
2026-03-11	11.1400	11.1400	11.1400	11.1400	-0.090%	20	500	-36.894%
2026-03-10	11.1500	11.1500	11.1500	11.1500	-2.705%	1	480	-36.951%
2026-03-06	11.4500	11.4600	11.4500	11.4600	+7.910%	15	479	-38.656%
2026-03-04	10.6200	10.6200	10.6200	10.6200	-1.667%	5	474	-33.804%
2026-03-03	10.8000	10.8000	10.8000	10.8000	+0.186%	3	474	-34.907%
2026-03-02	10.7700	10.7800	10.7700	10.7800	-6.016%	3	477	-34.787%
2026-02-19	11.4700	11.4700	11.4700	11.4700	+1.146%	1	477	-38.710%
2026-02-13	11.3400	11.3400	11.3400	11.3400	+0.354%	1	477	-38.007%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+0.713%	1	477	-37.788%
2026-02-10	11.2200	11.2200	11.2200	11.2200	-6.888%	3	477	-37.344%
2026-02-05	12.0000	12.0500	12.0000	12.0500	+19.900%	33	477	-41.660%
2026-02-03	10.0500	10.0500	10.0500	10.0500	+8.649%	1	446	-30.050%
2026-01-28	9.2500	9.2500	9.2500	9.2500	+0.434%	1	446	-24.000%
2026-01-23	9.1900	9.2100	9.1900	9.2100	-4.658%	50	447	-23.670%
2026-01-20	9.6600	9.6600	9.6600	9.6600	+3.871%	1	497	-27.226%
2026-01-16	9.3000	9.3000	9.3000	9.3000	0.000%	1	497	-24.409%
2026-01-15	9.4000	9.4000	9.3000	9.3000	+1.639%	3	497	-24.409%
2026-01-14	9.1500	9.1500	9.1500	9.1500	-5.961%	1	496	-23.169%
2026-01-13	9.7400	9.7400	9.7300	9.7300	-0.714%	50	495	-27.749%
2026-01-09	10.0000	10.0000	9.8000	9.8000	-1.010%	2	472	-28.265%
2026-01-08	9.9000	9.9000	9.9000	9.9000	-3.696%	1	474	-28.990%
2026-01-06	10.2800	10.2800	10.2800	10.2800	-6.968%	1	473	-31.615%
2025-12-31	11.0500	11.0500	11.0500	11.0500	+6.250%	20	454	-36.380%
2025-12-26	10.5000	10.6500	10.4000	10.4000	+3.792%	36	454	-32.404%
2025-12-23	10.0200	10.0200	10.0200	10.0200	+4.375%	1	423	-29.840%
2025-12-22	9.6500	9.6500	9.6000	9.6000	+5.495%	5	423	-26.771%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-2.151%	36	423	-22.747%
2025-12-05	9.5000	9.5000	9.3000	9.3000	+19.231%	13	423	-24.409%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-15.217%	1	435	-9.872%
2025-12-03	9.2000	9.2000	9.2000	9.2000	+3.955%	4	434	-23.587%
2025-12-02	8.9000	8.9000	8.8500	8.8500	-1.667%	9	430	-20.565%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-14.692%	4	429	-21.889%
2025-11-24	10.5500	10.5500	10.5500	10.5500	-15.600%	5	429	-33.365%
2025-11-21	12.5000	12.5000	12.5000	12.5000	+12.714%	60	429	-43.760%
2025-11-20	11.0800	11.0900	11.0800	11.0900	+0.362%	2	429	-36.610%
2025-11-17	10.9800	11.0500	10.9800	11.0500	+6.352%	12	431	-36.380%
2025-11-13	10.2500	10.3900	10.2000	10.3900	+10.180%	5	431	-32.339%
2025-11-12	9.4300	9.4300	9.4300	9.4300	+1.507%	1	427	-25.451%
2025-11-07	9.3500	9.3500	9.2900	9.2900	+9.941%	2	426	-24.327%
2025-11-05	8.2000	8.4800	8.1500	8.4500	+8.892%	25	425	-16.805%
2025-10-30	7.7600	7.7600	7.7600	7.7600	-2.879%	1	425	-9.407%
2025-10-24	8.2000	8.2000	7.9900	7.9900	-8.477%	5	424	-12.015%
2025-10-23	8.5500	8.7300	8.5500	8.7300	+13.377%	52	427	-19.473%
2025-10-21	8.1200	8.1200	7.7000	7.7000	+7.242%	5	427	-8.701%
2025-10-20	7.2100	7.3500	7.1800	7.1800	-7.949%	52	422	-2.089%
2025-10-16	7.4100	7.8000	7.4100	7.8000	+9.551%	59	422	-9.872%
2025-10-15	7.3200	7.3200	6.9900	7.1200	+6.269%	19	443	-1.264%
2025-10-14	7.7200	7.7200	6.7000	6.7000	-11.842%	32	434	+4.925%
2025-10-09	7.3600	7.7500	7.3600	7.6000	+2.013%	72	438	-7.500%
2025-10-08	7.6500	7.6500	7.0500	7.4500	-6.289%	60	396	-5.638%
2025-10-07	7.0500	7.9500	7.0500	7.9500	+2.448%	55	378	-11.572%
2025-10-06	7.7700	7.7700	7.7400	7.7600	-11.818%	50	378	-9.407%
2025-09-29	8.8000	8.8000	8.8000	8.8000	+1.149%	10	328	-20.114%
2025-09-19	8.8000	8.8000	8.7000	8.7000	-4.918%	210	338	-19.195%
2025-09-18	9.6500	9.6500	9.1500	9.1500	-8.133%	29	169	-23.169%
2025-09-17	9.9600	9.9600	9.9600	9.9600	-8.624%	2	174	-29.418%
2025-09-15	10.8500	10.9000	10.8500	10.9000	-1.357%	61	176	-35.505%
2025-09-03	11.0500	11.0500	11.0500	11.0500	+0.455%	1	147	-36.380%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+0.273%	2	146	-36.091%
2025-08-28	10.9700	10.9700	10.9700	10.9700	-0.273%	5	148	-35.916%
2025-08-27	11.0000	11.0000	11.0000	11.0000	+0.457%	3	153	-36.091%
2025-08-26	10.9500	10.9500	10.9500	10.9500	-1.351%	1	150	-35.799%
2025-08-25	11.1000	11.1000	11.1000	11.1000	-1.770%	1	150	-36.667%
2025-08-21	11.3000	11.3000	11.3000	11.3000	+1.802%	1	151	-37.788%
2025-08-19	11.1000	11.1000	11.1000	11.1000	+1.742%	10	150	-36.667%
2025-08-15	10.9100	10.9100	10.9100	10.9100	+2.925%	2	160	-35.564%
2025-08-12	10.6100	10.6300	10.5900	10.6000	-1.119%	30	158	-33.679%
2025-08-04	10.7200	10.7200	10.7200	10.7200	-2.545%	10	128	-34.422%
2025-08-01	10.6000	11.0000	10.6000	11.0000	+17.647%	51	128	-36.091%
2025-07-24	9.3500	9.3500	9.3500	9.3500	+0.538%	3	179	-24.813%
2025-07-21	9.3000	9.3000	9.3000	9.3000	-2.105%	17	178	-24.409%
2025-07-14	9.0200	9.5000	9.0200	9.5000	-3.061%	7	195	-26.000%
2025-07-09	9.8500	9.8500	9.7500	9.8000	-4.854%	6	188	-28.265%
2025-07-07	10.3000	10.3000	10.3000	10.3000	+5.641%	5	192	-31.748%
2025-07-02	9.9500	9.9500	9.7500	9.7500	-21.371%	14	192	-27.897%
2025-05-30	12.4000	12.4000	12.4000	12.4000	+5.532%	20	207	-43.306%
2025-05-20	11.7200	11.7500	11.7200	11.7500	+0.513%	2	201	-40.170%
2025-05-13	11.7000	11.7700	11.6900	11.6900	-0.764%	11	203	-39.863%
2025-05-12	11.7800	11.7800	11.7800	11.7800	-3.443%	2	205	-40.323%
2025-05-09	12.2000	12.2000	12.2000	12.2000	-3.937%	10	207	-42.377%
2025-05-07	12.7000	12.7000	12.7000	12.7000	+4.527%	5	212	-44.646%
2025-05-02	12.1500	12.1500	12.1500	12.1500	-4.255%	20	207	-42.140%
2025-04-30	12.6900	12.6900	12.6900	12.6900	-5.580%	2	197	-44.602%
2025-04-03	13.4200	13.4400	13.4200	13.4400	-0.812%	2	197	-47.693%
2025-03-28	13.5100	13.5500	13.5100	13.5500	+6.191%	22	195	-48.118%
2025-03-24	12.7600	12.7600	12.7600	12.7600	-4.847%	2	184	-44.906%
2025-03-21	13.4100	13.4100	13.4100	13.4100	+6.008%	14	184	-47.576%
2025-03-07	12.6500	12.6500	12.6500	12.6500	-1.480%	12	191	-44.427%
2025-03-06	13.0100	13.0100	12.8400	12.8400	-4.179%	16	175	-45.249%
2025-02-28	13.4000	13.4000	13.4000	13.4000	+0.752%	20	175	-47.537%
2025-02-26	13.3000	13.3000	13.3000	13.3000	+13.675%	1	175	-47.143%
2025-02-21	12.0300	12.0300	11.7000	11.7000	-0.847%	100	176	-39.915%
2025-01-23	11.8000	11.8000	11.8000	11.8000	0.000%	10	131	-40.424%
2025-01-21	11.3000	11.8000	11.3000	11.8000	-9.231%	30	101	-40.424%
2024-12-30	13.0000	13.0000	13.0000	13.0000	+2.767%	1	101	-45.923%
2024-12-20	12.6500	12.6500	12.6500	12.6500	+7.203%	10	102	-44.427%
2024-12-16	11.9400	11.9400	11.8000	11.8000	-9.231%	20	92	-40.424%
2024-12-10	13.0000	13.0000	13.0000	13.0000	-1.515%	100	92	-45.923%
2024-11-21	13.2000	13.2000	13.2000	13.2000	+1.538%	1	104	-46.742%
2024-11-20	13.0000	13.0000	13.0000	13.0000	+2.121%	1	104	-45.923%
2024-11-18	12.7300	12.7300	12.7300	12.7300	+5.381%	3	103	-44.776%
2024-11-11	12.0500	12.1100	12.0500	12.0800	-6.357%	4	103	-41.805%
2024-11-06	12.9000	12.9000	12.9000	12.9000	-4.089%	30	102	-45.504%
2024-10-30	13.4500	13.4500	13.4500	13.4500	+2.986%	1	72	-47.732%
2024-10-29	13.0600	13.0600	13.0600	13.0600	-1.805%	1	73	-46.172%
2024-10-14	13.3000	13.3000	13.3000	13.3000	-6.338%	1	72	-47.143%
2024-10-10	14.2000	14.2000	14.1900	14.2000	-0.699%	41	71	-50.493%
2024-10-03	14.3000	14.3000	14.3000	14.3000	+2.878%	10	30	-50.839%
2024-09-30	13.9000	13.9000	13.9000	13.9000	0.000%	20	20	-49.424%

.dark-mode .t3qWfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3qWfh{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P20CLSK Jan 15 2027 20.00 Put (CLSK270115P00020000)option OPRA

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