Dark

CLSK20270115P3
CLSK Jan 15 2027 3.00 Put (CLSK270115P00003000)
option OPRA

EOD

Sep 21, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0200	0.0200	0.000%	2	13,226	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-60.000%	2	13,227	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+150.000%	2	13,227	-60.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-60.000%	3	13,226	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+150.000%	3	13,227	-60.000%
2026-09-11	0.0200	0.0200	0.0200	0.0200	-60.000%	1	13,224	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	+150.000%	1	13,224	-60.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	1	13,223	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+66.667%	10	13,223	-60.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-57.143%	4	13,223	-33.333%
2026-08-14	0.0700	0.0700	0.0700	0.0700	0.000%	80	13,227	-71.429%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+16.667%	1	13,227	-71.429%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	217	13,227	-66.667%
2026-07-10	0.1100	0.1200	0.0500	0.0600	-14.286%	328	13,444	-66.667%
2026-06-30	0.0700	0.0700	0.0700	0.0700	+40.000%	12	13,486	-71.429%
2026-06-29	0.1000	0.1000	0.0500	0.0500	-44.444%	150	13,496	-60.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-18.182%	1	13,529	-77.778%
2026-06-18	0.1100	0.1100	0.1100	0.1100	0.000%	3	13,533	-81.818%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-15.385%	500	13,533	-81.818%
2026-06-16	0.1100	0.1300	0.1100	0.1300	+8.333%	26	13,688	-84.615%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-7.692%	1	13,701	-83.333%
2026-06-09	0.1700	0.1700	0.1300	0.1300	-13.333%	38	13,701	-84.615%
2026-06-05	0.1300	0.1500	0.1300	0.1500	+25.000%	4	13,739	-86.667%
2026-06-04	0.1200	0.1200	0.1200	0.1200	0.000%	2	13,741	-83.333%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+9.091%	1	13,741	-83.333%
2026-06-02	0.1100	0.1100	0.1100	0.1100	0.000%	7,100	13,742	-81.818%
2026-06-01	0.1100	0.1100	0.1100	0.1100	0.000%	181	13,742	-81.818%
2026-05-27	0.1100	0.1100	0.1100	0.1100	0.000%	1	13,634	-81.818%
2026-05-26	0.1100	0.1100	0.1100	0.1100	-26.667%	21	13,634	-81.818%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-6.250%	20	13,651	-86.667%
2026-05-20	0.1100	0.1600	0.1100	0.1600	+6.667%	3	13,651	-87.500%
2026-05-19	0.1100	0.1500	0.1100	0.1500	+7.143%	5	13,651	-86.667%
2026-05-15	0.1400	0.1400	0.1400	0.1400	+27.273%	2	13,651	-85.714%
2026-05-14	0.1800	0.1800	0.1100	0.1100	0.000%	2	13,649	-81.818%
2026-05-08	0.1100	0.1100	0.1100	0.1100	-26.667%	1	13,649	-81.818%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	10	13,649	-86.667%
2026-05-06	0.1600	0.1600	0.1500	0.1500	-16.667%	15	13,639	-86.667%
2026-04-22	0.1800	0.1800	0.1800	0.1800	+5.882%	2	13,624	-88.889%
2026-04-17	0.2400	0.2400	0.1700	0.1700	-29.167%	13	13,625	-88.235%
2026-04-14	0.2400	0.2400	0.2400	0.2400	+4.348%	1	13,626	-91.667%
2026-04-13	0.3300	0.3400	0.2200	0.2300	+9.524%	23	13,626	-91.304%
2026-04-10	0.2100	0.2100	0.2100	0.2100	-12.500%	200	13,622	-90.476%
2026-04-09	0.2200	0.2400	0.2200	0.2400	-4.000%	315	13,473	-91.667%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-16.667%	1	13,319	-92.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-11.765%	5	13,319	-93.333%
2026-03-31	0.3700	0.3700	0.3400	0.3400	+6.250%	102	13,314	-94.118%
2026-03-30	0.3300	0.3300	0.3200	0.3200	-3.030%	542	13,214	-93.750%
2026-03-27	0.3500	0.3500	0.3300	0.3300	+17.857%	9	13,013	-93.939%
2026-03-26	0.2800	0.2800	0.2800	0.2800	+3.704%	1	13,013	-92.857%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-10.000%	5	13,012	-92.593%
2026-03-19	0.3100	0.3100	0.2900	0.3000	+20.000%	9	13,012	-93.333%
2026-03-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	13,004	-92.000%
2026-03-13	0.2600	0.2600	0.2600	0.2600	-16.129%	10	13,004	-92.308%
2026-03-09	0.3200	0.3200	0.3100	0.3100	-11.429%	510	12,994	-93.548%
2026-03-06	0.3100	0.3500	0.3100	0.3500	+9.375%	15	12,484	-94.286%
2026-03-05	0.3200	0.3200	0.3200	0.3200	+6.667%	100	12,472	-93.750%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-14.286%	100	12,472	-93.333%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-2.778%	5	12,372	-94.286%
2026-02-18	0.3600	0.3600	0.3600	0.3600	+12.500%	10	12,367	-94.444%
2026-02-17	0.3200	0.3200	0.3200	0.3200	-11.111%	2	12,367	-93.750%
2026-02-11	0.3200	0.3600	0.3200	0.3600	+12.500%	11	12,367	-94.444%
2026-02-10	0.3200	0.3200	0.3200	0.3200	-33.333%	50	12,367	-93.750%
2026-02-09	0.3600	0.4800	0.3600	0.4800	+41.176%	10	12,367	-95.833%
2026-02-06	0.3500	0.3800	0.3400	0.3400	-19.048%	502	12,366	-94.118%
2026-02-05	0.3100	0.4200	0.3100	0.4200	+23.529%	673	11,865	-95.238%
2026-02-04	0.3800	0.3900	0.3400	0.3400	+6.250%	10	11,254	-94.118%
2026-02-02	0.2800	0.3500	0.2800	0.3200	+14.286%	15	11,254	-93.750%
2026-01-26	0.2800	0.2800	0.2800	0.2800	-6.667%	10	11,250	-92.857%
2026-01-16	0.3100	0.3100	0.3000	0.3000	0.000%	30	11,250	-93.333%
2026-01-09	0.3000	0.3000	0.3000	0.3000	+30.435%	2	11,250	-93.333%
2026-01-08	0.2100	0.2300	0.2100	0.2300	-17.857%	2	11,250	-91.304%
2026-01-06	0.2800	0.2800	0.2800	0.2800	-6.667%	1	11,250	-92.857%
2026-01-05	0.3400	0.3400	0.3000	0.3000	-11.765%	2	11,249	-93.333%
2026-01-02	0.3400	0.3400	0.3400	0.3400	+13.333%	10	11,249	-94.118%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-6.250%	50	11,249	-93.333%
2025-12-18	0.3200	0.3200	0.3200	0.3200	+10.345%	4	11,199	-93.750%
2025-12-15	0.2800	0.2900	0.2800	0.2900	+20.833%	7	11,195	-93.103%
2025-12-02	0.2600	0.2600	0.2400	0.2400	+26.316%	105	11,189	-91.667%
2025-12-01	0.1900	0.1900	0.1900	0.1900	-44.118%	5	11,089	-89.474%
2025-11-17	0.3400	0.3400	0.3400	0.3400	+21.429%	1	11,084	-94.118%
2025-11-13	0.2600	0.2800	0.2500	0.2800	+40.000%	399	11,084	-92.857%
2025-11-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	10,933	-90.000%
2025-11-05	0.2000	0.2000	0.2000	0.2000	-4.762%	4	10,933	-90.000%
2025-11-04	0.1300	0.2800	0.1100	0.2100	+31.250%	39	10,937	-90.476%
2025-10-30	0.2300	0.2300	0.1600	0.1600	-30.435%	82	10,937	-87.500%
2025-10-21	0.2300	0.2300	0.2300	0.2300	+4.545%	1	10,983	-91.304%
2025-10-15	0.2200	0.2200	0.2200	0.2200	-12.000%	420	10,983	-90.909%
2025-10-14	0.2500	0.2500	0.2500	0.2500	+47.059%	4	11,403	-92.000%
2025-10-13	0.1700	0.1700	0.1700	0.1700	-15.000%	10	11,399	-88.235%
2025-10-10	0.2200	0.2900	0.2000	0.2000	-16.667%	4	11,399	-90.000%
2025-10-08	0.1900	0.2900	0.1900	0.2400	-14.286%	3	11,400	-91.667%
2025-10-07	0.2000	0.2800	0.2000	0.2800	-3.448%	7	11,400	-92.857%
2025-10-06	0.1900	0.2900	0.1800	0.2900	+52.632%	17	11,400	-93.103%
2025-10-03	0.1700	0.3600	0.1600	0.1900	-26.923%	12	11,394	-89.474%
2025-10-02	0.1900	0.2800	0.1900	0.2600	+18.182%	5	11,389	-92.308%
2025-09-23	0.2000	0.2200	0.2000	0.2200	+15.789%	51	11,391	-90.909%
2025-09-22	0.2400	0.2500	0.1900	0.1900	-5.000%	56	11,391	-89.474%
2025-09-18	0.2000	0.2000	0.2000	0.2000	-60.000%	33	11,393	-90.000%
2025-09-12	0.2500	0.5000	0.2500	0.5000	+100.000%	102	11,426	-96.000%
2025-09-11	0.2500	0.2500	0.2500	0.2500	-19.355%	10	11,428	-92.000%
2025-09-05	0.3000	0.3400	0.3000	0.3100	0.000%	6	11,421	-93.548%
2025-09-04	0.2700	0.3100	0.2700	0.3100	-38.000%	15	11,420	-93.548%
2025-09-03	0.2600	0.5000	0.2600	0.5000	+92.308%	3	11,431	-96.000%
2025-09-02	0.2900	0.2900	0.2600	0.2600	-16.129%	117	11,432	-92.308%
2025-08-15	0.3100	0.3100	0.3100	0.3100	+6.897%	2	11,411	-93.548%
2025-08-14	0.2900	0.2900	0.2900	0.2900	+7.407%	1	11,411	-93.103%
2025-08-13	0.2700	0.2700	0.2700	0.2700	-3.571%	1	11,411	-92.593%
2025-08-12	0.2800	0.2800	0.2800	0.2800	-6.667%	35	11,412	-92.857%
2025-08-11	0.3000	0.3000	0.3000	0.3000	0.000%	5	11,377	-93.333%
2025-08-01	0.2700	0.3000	0.2600	0.3000	+36.364%	1,826	11,381	-93.333%
2025-07-31	0.2800	0.2900	0.2200	0.2200	-12.000%	7	9,555	-90.909%
2025-07-30	0.2500	0.2500	0.2500	0.2500	-10.714%	33	9,552	-92.000%
2025-07-25	0.2800	0.2800	0.2800	0.2800	+7.692%	1	9,519	-92.857%
2025-07-22	0.2600	0.2600	0.2600	0.2600	-16.129%	1	9,518	-92.308%
2025-07-21	0.2500	0.3100	0.2500	0.3100	+19.231%	3	9,518	-93.548%
2025-07-17	0.2600	0.2600	0.2600	0.2600	-7.143%	1	9,516	-92.308%
2025-07-14	0.2800	0.2800	0.2800	0.2800	-33.333%	15	9,517	-92.857%
2025-07-03	0.4200	0.4200	0.4200	0.4200	-6.667%	1	9,502	-95.238%
2025-06-20	0.4500	0.4500	0.4500	0.4500	-6.250%	2	9,511	-95.556%
2025-06-13	0.4800	0.4800	0.4800	0.4800	+9.091%	24	9,512	-95.833%
2025-06-12	0.4400	0.4400	0.4400	0.4400	-10.204%	3	9,500	-95.455%
2025-06-09	0.4900	0.4900	0.4900	0.4900	+6.522%	1	9,498	-95.918%
2025-06-06	0.4700	0.4700	0.4600	0.4600	-11.538%	16	9,498	-95.652%
2025-06-04	0.4900	0.5200	0.4900	0.5200	-7.143%	2	9,506	-96.154%
2025-05-30	0.5500	0.5600	0.5500	0.5600	+9.804%	96	9,506	-96.429%
2025-05-27	0.5400	0.5400	0.5100	0.5100	-1.923%	8	9,499	-96.078%
2025-05-23	0.5200	0.5200	0.5200	0.5200	-42.222%	2	9,502	-96.154%
2025-05-21	0.9000	0.9000	0.9000	0.9000	+73.077%	10	9,502	-97.778%
2025-05-19	0.5200	0.5200	0.5200	0.5200	-10.345%	100	9,502	-96.154%
2025-05-15	0.5500	0.5800	0.5500	0.5800	-15.942%	2	9,402	-96.552%
2025-05-07	0.6900	0.6900	0.6900	0.6900	-1.429%	16	9,402	-97.101%
2025-05-05	0.7100	0.7100	0.7000	0.7000	+9.375%	22	9,392	-97.143%
2025-05-02	0.6400	0.6400	0.6400	0.6400	-5.882%	36	9,376	-96.875%
2025-04-30	0.6800	0.6800	0.6800	0.6800	0.000%	1	9,376	-97.059%
2025-04-29	0.6800	0.6800	0.6800	0.6800	0.000%	5	9,376	-97.059%
2025-04-28	0.6800	0.6800	0.6700	0.6800	+11.475%	43	9,373	-97.059%
2025-04-22	0.6800	0.6800	0.6100	0.6100	-21.795%	10	9,336	-96.721%
2025-04-10	0.7800	0.7800	0.7800	0.7800	-18.750%	4	9,341	-97.436%
2025-04-07	0.9600	0.9600	0.9600	0.9600	+6.667%	3	9,337	-97.917%
2025-04-04	0.7700	0.9000	0.7700	0.9000	+11.111%	60	9,340	-97.778%
2025-04-03	0.8100	0.8100	0.8100	0.8100	-3.571%	10	9,320	-97.531%
2025-03-31	0.8000	0.8400	0.7900	0.8400	+6.329%	174	9,320	-97.619%
2025-03-28	0.7700	0.7900	0.7500	0.7900	+6.757%	7,326	9,304	-97.468%
2025-03-27	0.7300	0.7400	0.7300	0.7400	+8.824%	116	7,491	-97.297%
2025-03-24	0.6800	0.6800	0.6800	0.6800	-6.849%	1	7,486	-97.059%
2025-03-19	0.7300	0.7300	0.7300	0.7300	+2.817%	1	7,486	-97.260%
2025-03-17	0.7100	0.7100	0.7100	0.7100	-5.333%	10	7,486	-97.183%
2025-03-11	0.7500	0.7500	0.7500	0.7500	+2.740%	1	7,476	-97.333%
2025-03-10	0.7300	0.7300	0.7300	0.7300	+8.955%	1	7,476	-97.260%
2025-03-07	0.7200	0.7200	0.6700	0.6700	0.000%	220	7,476	-97.015%
2025-03-06	0.6900	0.6900	0.6700	0.6700	-8.219%	10	7,376	-97.015%
2025-03-05	0.7300	0.7300	0.7300	0.7300	+2.817%	10	7,376	-97.260%
2025-03-03	0.7600	0.7600	0.7100	0.7100	-4.054%	11	7,376	-97.183%
2025-02-27	0.7200	0.7400	0.7200	0.7400	+2.778%	160	7,376	-97.297%
2025-02-26	0.7000	0.7200	0.7000	0.7200	+2.857%	102	7,226	-97.222%
2025-02-25	0.7600	0.7600	0.6800	0.7000	+4.478%	350	6,776	-97.143%
2025-02-24	0.6700	0.6700	0.6700	0.6700	+11.667%	1	6,776	-97.015%
2025-02-21	0.6000	0.6000	0.6000	0.6000	-1.639%	2	6,776	-96.667%
2025-02-19	0.6100	0.6100	0.6100	0.6100	0.000%	3	6,775	-96.721%
2025-02-18	0.6000	0.6100	0.5900	0.6100	0.000%	6	6,773	-96.721%
2025-02-11	0.6000	0.6100	0.6000	0.6100	+10.909%	50	6,767	-96.721%
2025-02-07	0.5500	0.5500	0.5500	0.5500	-16.667%	2	6,717	-96.364%
2025-02-06	0.6800	0.6800	0.6400	0.6600	-8.333%	6,049	6,716	-96.970%
2025-02-05	0.7200	0.7200	0.7200	0.7200	+1.408%	7	668	-97.222%
2025-02-04	0.7100	0.7100	0.7100	0.7100	-14.458%	3	661	-97.183%
2025-02-03	0.8300	0.8300	0.8300	0.8300	+5.063%	5	658	-97.590%
2025-01-27	0.7000	0.7900	0.7000	0.7900	+8.219%	5	653	-97.468%
2025-01-24	0.6700	0.7300	0.6700	0.7300	+5.797%	86	650	-97.260%
2025-01-22	0.6900	0.6900	0.6900	0.6900	+13.115%	5	607	-97.101%
2025-01-08	0.8000	0.8000	0.6100	0.6100	-19.737%	96	518	-96.721%
2025-01-07	0.7600	0.7600	0.7600	0.7600	-5.000%	100	518	-97.368%
2025-01-03	0.7800	0.8000	0.7800	0.8000	-8.046%	224	418	-97.500%
2024-12-31	0.8700	0.8700	0.8700	0.8700	0.000%	100	215	-97.701%
2024-12-30	0.8700	0.8700	0.8700	0.8700	-12.121%	11	215	-97.701%
2024-12-19	0.9900	0.9900	0.9900	0.9900	+98.000%	10	218	-97.980%
2024-12-09	0.5000	0.5000	0.5000	0.5000	-50.000%	1	218	-96.000%
2024-12-03	1.0000	1.0000	1.0000	1.0000	-8.257%	200	217	-98.000%
2024-10-11	0.7500	1.1000	0.7500	1.0900	+65.152%	32	17	-98.165%
2024-10-10	0.6600	0.6600	0.6600	0.6600	-34.653%	1	2	-96.970%
2024-10-03	1.0100	1.0100	1.0100	1.0100	-10.619%	1	2	-98.020%
2024-10-02	1.1300	1.1300	1.1300	1.1300	+4.630%	1	1	-98.230%
2024-09-20	1.0800	1.0800	1.0800	1.0800	0.000%	2	1	-98.148%

.dark-mode .PdkmVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdkmVF{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P3CLSK Jan 15 2027 3.00 Put (CLSK270115P00003000)option OPRA

CLSK20270115P3
CLSK Jan 15 2027 3.00 Put (CLSK270115P00003000)
option OPRA