Dark

CLSK20270115P5
CLSK Jan 15 2027 5.00 Put (CLSK270115P00005000)
option OPRA

EOD

Sep 21, 2026

0.0600-14.286%(-0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0600	0.0600	0.0600	0.0600	-14.286%	70	21,557	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+16.667%	1	21,557	-14.286%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-25.000%	4	21,560	0.000%
2026-09-03	0.0900	0.0900	0.0800	0.0800	-27.273%	100	21,560	-25.000%
2026-09-01	0.1200	0.1200	0.1100	0.1100	0.000%	106	21,560	-45.455%
2026-08-31	0.1000	0.1100	0.1000	0.1100	+22.222%	4	21,621	-45.455%
2026-08-27	0.0900	0.0900	0.0900	0.0900	0.000%	20	21,623	-33.333%
2026-08-26	0.0800	0.1100	0.0600	0.0900	-10.000%	33	21,623	-33.333%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-41.176%	4	21,642	-40.000%
2026-08-20	0.1200	0.1700	0.1200	0.1700	+21.429%	10	21,641	-64.706%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+7.692%	30	21,646	-57.143%
2026-08-18	0.1800	0.1800	0.1300	0.1300	-38.095%	36	21,646	-53.846%
2026-08-14	0.2100	0.2100	0.2100	0.2100	-8.696%	80	21,646	-71.429%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-25.806%	7	21,646	-73.913%
2026-07-28	0.3100	0.3100	0.3100	0.3100	+63.158%	1	21,645	-80.645%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-13.636%	1	21,645	-68.421%
2026-07-20	0.3200	0.3200	0.2200	0.2200	+120.000%	15	21,646	-72.727%
2026-07-17	0.3500	0.3500	0.1000	0.1000	-66.667%	2	21,646	-40.000%
2026-07-10	0.2900	0.3000	0.2900	0.3000	-14.286%	41	21,645	-80.000%
2026-07-07	0.3700	0.3700	0.3500	0.3500	+25.000%	8	21,678	-82.857%
2026-07-06	0.2500	0.2800	0.2500	0.2800	-3.448%	20	21,686	-78.571%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+7.407%	1	21,687	-79.310%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-3.571%	10	21,688	-77.778%
2026-06-25	0.2800	0.2800	0.2800	0.2800	+33.333%	26	21,698	-78.571%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-12.500%	1	21,714	-71.429%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-31.429%	4	21,714	-75.000%
2026-06-11	0.3800	0.3800	0.3500	0.3500	-12.500%	2	21,716	-82.857%
2026-06-09	0.4000	0.4000	0.4000	0.4000	0.000%	49	21,716	-85.000%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+48.148%	10	21,716	-85.000%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-22.857%	10	21,716	-77.778%
2026-06-01	0.3500	0.3500	0.3500	0.3500	+6.061%	7	21,716	-82.857%
2026-05-28	0.3200	0.3300	0.3200	0.3300	+10.000%	150	21,716	-81.818%
2026-05-27	0.3100	0.3200	0.3000	0.3000	-9.091%	44	21,566	-80.000%
2026-05-22	0.3300	0.3300	0.3300	0.3300	-10.811%	10	21,566	-81.818%
2026-05-19	0.3700	0.3800	0.3600	0.3700	-7.500%	14	21,566	-83.784%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+2.564%	8	21,578	-85.000%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-7.143%	10	21,578	-84.615%
2026-05-12	0.4200	0.4200	0.4200	0.4200	+13.514%	10	21,588	-85.714%
2026-05-11	0.4000	0.4000	0.3700	0.3700	-2.632%	20	21,588	-83.784%
2026-05-08	0.3500	0.3800	0.3500	0.3800	+11.765%	11	21,598	-84.211%
2026-05-07	0.4000	0.4000	0.3400	0.3400	-15.000%	210	21,589	-82.353%
2026-05-06	0.3900	0.4000	0.3900	0.4000	-13.043%	2	21,494	-85.000%
2026-05-04	0.4700	0.4700	0.4600	0.4600	0.000%	100	21,494	-86.957%
2026-04-30	0.4600	0.4600	0.4600	0.4600	-9.804%	2	21,451	-86.957%
2026-04-28	0.5400	0.5400	0.5100	0.5100	+2.000%	11	21,450	-88.235%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+8.696%	1	21,451	-88.000%
2026-04-23	0.5000	0.5000	0.4500	0.4600	-13.208%	1,016	21,450	-86.957%
2026-04-21	0.5300	0.5300	0.5300	0.5300	+6.000%	124	22,252	-88.679%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-10.714%	100	22,252	-88.000%
2026-04-16	0.5600	0.5600	0.5600	0.5600	-5.085%	50	22,252	-89.286%
2026-04-15	0.6200	0.6200	0.5500	0.5900	+5.357%	421	22,252	-89.831%
2026-04-14	0.5500	0.5600	0.5500	0.5600	-6.667%	10	22,150	-89.286%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-9.091%	1	22,155	-90.000%
2026-04-10	0.6700	0.6700	0.6500	0.6600	0.000%	34	22,156	-90.909%
2026-04-09	0.6600	0.6700	0.6600	0.6600	-4.348%	6	22,183	-90.909%
2026-04-08	0.6900	0.6900	0.6900	0.6900	-13.750%	1	22,188	-91.304%
2026-04-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	22,189	-92.500%
2026-04-06	0.8000	0.8000	0.8000	0.8000	-11.111%	5	22,190	-92.500%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-4.255%	1	22,190	-93.333%
2026-03-30	0.9100	0.9400	0.9100	0.9400	+3.297%	2	22,190	-93.617%
2026-03-27	0.8300	0.9100	0.8300	0.9100	+21.333%	13	22,189	-93.407%
2026-03-25	0.7100	0.7500	0.7000	0.7500	+7.143%	42	22,189	-92.000%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-7.895%	5	22,189	-91.429%
2026-03-23	0.7600	0.7600	0.7600	0.7600	-5.000%	2	22,184	-92.105%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-2.439%	5	22,182	-92.500%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+9.333%	3	22,177	-92.683%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-11.765%	9	22,177	-92.000%
2026-03-17	0.8500	0.8500	0.8500	0.8500	+18.056%	3	22,177	-92.941%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-4.000%	1	22,180	-91.667%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	22,180	-92.000%
2026-03-12	0.8000	0.8000	0.8000	0.8000	0.000%	4	22,180	-92.500%
2026-03-11	0.7900	0.8000	0.7900	0.8000	-8.046%	61	22,176	-92.500%
2026-03-06	0.8400	0.8700	0.8100	0.8700	+3.571%	32,520	22,116	-93.103%
2026-03-05	1.0000	1.0000	0.7800	0.8400	+7.692%	303	25,222	-92.857%
2026-03-03	0.7800	0.7800	0.7800	0.7800	-1.266%	1	25,319	-92.308%
2026-03-02	0.7900	0.7900	0.7900	0.7900	-3.659%	1	25,320	-92.405%
2026-02-26	0.7600	0.8200	0.7600	0.8200	+2.500%	13	25,319	-92.683%
2026-02-25	0.7700	0.8000	0.7500	0.8000	-3.614%	7	25,309	-92.500%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+3.750%	11	25,309	-92.771%
2026-02-23	0.8700	0.8700	0.8000	0.8000	-12.088%	10	25,309	-92.500%
2026-02-18	0.9100	0.9100	0.9100	0.9100	+1.111%	10	25,309	-93.407%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-1.099%	11	25,309	-93.333%
2026-02-13	0.9100	0.9100	0.9100	0.9100	0.000%	2	25,320	-93.407%
2026-02-11	0.9100	0.9100	0.9100	0.9100	+5.814%	10	25,320	-93.407%
2026-02-10	0.8600	0.8600	0.8600	0.8600	-7.527%	8	25,320	-93.023%
2026-02-09	0.9500	0.9500	0.9300	0.9300	0.000%	8	25,316	-93.548%
2026-02-06	1.0500	1.1300	0.9100	0.9300	-14.679%	192	25,308	-93.548%
2026-02-05	0.8800	1.1000	0.8500	1.0900	+21.111%	730	25,350	-94.495%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+15.385%	1	24,681	-93.333%
2026-02-03	0.7700	0.7900	0.7200	0.7800	+11.429%	73	24,681	-92.308%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-1.408%	11	24,684	-91.429%
2026-01-30	0.6600	0.7100	0.6600	0.7100	+9.231%	3	24,684	-91.549%
2026-01-29	0.5700	0.6500	0.5700	0.6500	0.000%	4	24,685	-90.769%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-7.143%	2	24,685	-90.769%
2026-01-26	0.6600	0.7000	0.6600	0.7000	+12.903%	166	24,685	-91.429%
2026-01-23	0.6200	0.6200	0.6200	0.6200	-6.061%	5	24,683	-90.323%
2026-01-22	0.7100	0.7100	0.6600	0.6600	-4.348%	28	24,683	-90.909%
2026-01-20	0.6900	0.6900	0.6900	0.6900	+1.471%	2	24,665	-91.304%
2026-01-16	0.7000	0.7000	0.6800	0.6800	0.000%	100	24,664	-91.176%
2026-01-15	0.6800	0.6800	0.6800	0.6800	-2.857%	4	24,664	-91.176%
2026-01-14	0.6200	0.7000	0.6200	0.7000	-1.408%	7	24,664	-91.429%
2026-01-13	0.6900	0.7100	0.6900	0.7100	-6.579%	13	24,668	-91.549%
2026-01-08	0.7300	0.7600	0.7300	0.7600	+1.333%	6	24,671	-92.105%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-5.063%	20	24,675	-92.000%
2026-01-06	0.7900	0.7900	0.7900	0.7900	+6.757%	5	24,695	-92.405%
2026-01-05	0.7700	0.7700	0.7400	0.7400	-9.756%	18	24,690	-91.892%
2026-01-02	0.7700	0.8200	0.7700	0.8200	-6.818%	13	24,687	-92.683%
2025-12-31	0.8900	0.9000	0.8800	0.8800	+6.024%	9	24,683	-93.182%
2025-12-29	0.8100	0.8500	0.8100	0.8300	+1.220%	5	24,683	-92.771%
2025-12-26	0.8200	0.8200	0.8200	0.8200	+1.235%	4	24,681	-92.683%
2025-12-22	0.7900	0.8100	0.7900	0.8100	+14.085%	4	24,681	-92.593%
2025-12-18	0.7100	0.7100	0.7100	0.7100	+2.899%	1	24,678	-91.549%
2025-12-17	0.8200	0.8200	0.6900	0.6900	-23.333%	11	24,678	-91.304%
2025-12-15	0.7500	0.9000	0.7500	0.9000	+36.364%	1,265	24,677	-93.333%
2025-12-12	0.6600	0.6600	0.6600	0.6600	-2.941%	2	23,415	-90.909%
2025-12-11	0.6800	0.6800	0.6800	0.6800	+3.030%	5	23,410	-91.176%
2025-12-10	0.6600	0.6600	0.6600	0.6600	+8.197%	2	23,410	-90.909%
2025-12-09	0.7500	0.7500	0.6100	0.6100	-10.294%	111	23,410	-90.164%
2025-12-04	0.6800	0.6800	0.6800	0.6800	-6.849%	2	23,310	-91.176%
2025-12-03	0.7300	0.7300	0.7300	0.7300	+8.955%	20	23,308	-91.781%
2025-12-02	0.6700	0.6700	0.6700	0.6700	+11.667%	1	23,308	-91.045%
2025-11-28	0.6000	0.6000	0.6000	0.6000	-20.000%	2	23,307	-90.000%
2025-11-26	0.7400	0.7500	0.7400	0.7500	-24.242%	32	23,277	-92.000%
2025-11-21	1.0100	1.0100	0.9900	0.9900	+1.020%	41	23,277	-93.939%
2025-11-20	0.9800	0.9800	0.9800	0.9800	0.000%	2	23,277	-93.878%
2025-11-19	0.9100	0.9800	0.9100	0.9800	+3.158%	10	23,277	-93.878%
2025-11-17	0.9200	0.9500	0.9200	0.9500	+11.765%	712	23,277	-93.684%
2025-11-14	0.7800	0.8900	0.7400	0.8500	+32.813%	105	22,571	-92.941%
2025-11-13	0.6400	0.6400	0.6400	0.6400	+1.587%	100	22,667	-90.625%
2025-11-12	0.6300	0.6300	0.6300	0.6300	-4.545%	12	22,767	-90.476%
2025-11-07	0.6600	0.6600	0.6600	0.6600	-4.348%	3	22,779	-90.909%
2025-11-06	0.6900	0.6900	0.6900	0.6900	+23.214%	1	22,779	-91.304%
2025-11-04	0.6800	0.6800	0.5400	0.5600	0.000%	19	22,778	-89.286%
2025-10-31	0.4900	0.5600	0.4900	0.5600	+16.667%	2	22,778	-89.286%
2025-10-29	0.4800	0.4800	0.4800	0.4800	-7.692%	2	22,778	-87.500%
2025-10-28	0.5200	0.5200	0.5200	0.5200	-14.754%	3	22,778	-88.462%
2025-10-23	0.6600	0.6600	0.6100	0.6100	+1.667%	10	22,778	-90.164%
2025-10-22	0.6000	0.6000	0.6000	0.6000	+13.208%	4	22,778	-90.000%
2025-10-20	0.5300	0.5300	0.5300	0.5300	-13.115%	1	22,778	-88.679%
2025-10-17	0.6100	0.6100	0.6100	0.6100	+3.390%	1	22,778	-90.164%
2025-10-16	0.5600	0.6100	0.5000	0.5900	-9.231%	14	22,778	-89.831%
2025-10-15	0.5000	0.6500	0.4600	0.6500	+30.000%	1,150	22,770	-90.769%
2025-10-14	0.6200	0.6600	0.4800	0.5000	-13.793%	71	22,769	-88.000%
2025-10-13	0.5500	0.5900	0.4500	0.5800	-7.937%	11	22,768	-89.655%
2025-10-10	0.5200	0.6300	0.5200	0.6300	+26.000%	22	22,768	-90.476%
2025-10-09	0.5100	0.8300	0.5000	0.5000	-7.407%	29	22,760	-88.000%
2025-10-08	0.5100	0.7900	0.4700	0.5400	+80.000%	6	22,764	-88.889%
2025-10-07	0.5400	0.8300	0.3000	0.3000	-40.000%	26	22,755	-80.000%
2025-10-06	0.8200	0.8200	0.5000	0.5000	+16.279%	10	22,755	-88.000%
2025-10-03	2.8800	2.8800	0.4300	0.4300	-24.561%	28	22,749	-86.047%
2025-10-02	0.5100	1.0700	0.5100	0.5700	-3.390%	16	22,739	-89.474%
2025-10-01	0.7600	0.9000	0.5200	0.5900	+20.408%	20	22,739	-89.831%
2025-09-30	0.6300	0.9800	0.4900	0.4900	-9.259%	120	22,739	-87.755%
2025-09-29	0.5800	0.8200	0.5400	0.5400	-18.182%	8	22,739	-88.889%
2025-09-26	0.6600	0.6600	0.6600	0.6600	+15.789%	45	22,735	-90.909%
2025-09-24	0.5700	0.5700	0.5700	0.5700	0.000%	1	22,735	-89.474%
2025-09-23	0.5700	0.5700	0.5700	0.5700	+3.636%	3	22,736	-89.474%
2025-09-22	0.5700	0.5700	0.5500	0.5500	0.000%	10	22,736	-89.091%
2025-09-19	0.5500	0.5500	0.5500	0.5500	0.000%	10	22,736	-89.091%
2025-09-18	0.6000	0.6000	0.5500	0.5500	-21.429%	48	22,736	-89.091%
2025-09-12	0.7200	0.7200	0.7000	0.7000	-5.405%	13	22,736	-91.429%
2025-09-11	0.7400	0.7400	0.7400	0.7400	-7.500%	27	22,736	-91.892%
2025-09-09	0.8000	0.8000	0.8000	0.8000	-4.762%	50	22,709	-92.500%
2025-09-04	0.8500	0.8500	0.8400	0.8400	+3.704%	2	22,709	-92.857%
2025-09-03	0.7500	0.8100	0.7500	0.8100	+2.532%	21	22,708	-92.593%
2025-09-02	0.7900	0.7900	0.7900	0.7900	+3.947%	1	22,719	-92.405%
2025-08-29	0.7600	0.7600	0.7600	0.7600	-2.564%	5	22,719	-92.105%
2025-08-28	0.7800	0.7800	0.7800	0.7800	-2.500%	1	22,719	-92.308%
2025-08-26	0.8100	0.8100	0.8000	0.8000	-2.439%	3,001	19,719	-92.500%
2025-08-25	0.8200	0.8200	0.8200	0.8200	-3.529%	1	19,719	-92.683%
2025-08-21	0.7900	0.8500	0.7900	0.8500	+8.974%	2	19,719	-92.941%
2025-08-20	0.7800	0.7800	0.7800	0.7800	-4.878%	10	19,719	-92.308%
2025-08-19	0.8200	0.8200	0.8200	0.8200	+9.333%	1	19,719	-92.683%
2025-08-18	0.7500	0.7500	0.7500	0.7500	-1.316%	10	19,719	-92.000%
2025-08-08	0.7700	0.7700	0.7600	0.7600	0.000%	10	19,719	-92.105%
2025-08-04	0.7800	0.7800	0.7600	0.7600	-6.173%	4	19,719	-92.105%
2025-08-01	0.8400	0.8400	0.7600	0.8100	+12.500%	351	19,719	-92.593%
2025-07-31	0.7300	0.8000	0.7000	0.7200	-1.370%	2,501	19,393	-91.667%
2025-07-30	0.6800	0.7300	0.6800	0.7300	+4.286%	2	16,893	-91.781%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-5.405%	1	16,893	-91.429%
2025-07-25	0.7400	0.7400	0.7400	0.7400	+5.714%	5	16,893	-91.892%
2025-07-23	0.7000	0.7000	0.7000	0.7000	0.000%	4	16,893	-91.429%
2025-07-22	0.6900	0.7000	0.6400	0.7000	0.000%	17	16,893	-91.429%
2025-07-21	0.6500	0.7000	0.6500	0.7000	-6.667%	11	16,893	-91.429%
2025-07-11	0.7000	0.7500	0.6800	0.7500	+7.143%	11	16,893	-92.000%
2025-07-10	0.7000	0.7000	0.7000	0.7000	-9.091%	5	16,893	-91.429%
2025-07-09	0.7900	0.7900	0.7700	0.7700	-7.229%	100	16,888	-92.208%
2025-07-07	0.8600	0.8600	0.8300	0.8300	+5.063%	2	16,788	-92.771%
2025-07-03	0.7900	0.7900	0.7900	0.7900	+5.333%	5	16,783	-92.405%
2025-07-02	0.8300	0.8500	0.7500	0.7500	-12.791%	124	16,783	-92.000%
2025-07-01	0.8600	0.8600	0.8600	0.8600	-5.495%	1	16,687	-93.023%
2025-06-27	0.9300	0.9400	0.8900	0.9100	-5.208%	14	16,687	-93.407%
2025-06-26	0.9600	1.0000	0.9200	0.9600	-5.882%	13	16,687	-93.750%
2025-06-25	0.9500	1.0200	0.9500	1.0200	-7.273%	2	16,692	-94.118%
2025-06-24	1.1000	1.1000	1.1000	1.1000	-6.780%	10	16,692	-94.545%
2025-06-23	1.2000	1.2000	1.1800	1.1800	+1.724%	21	16,692	-94.915%
2025-06-20	1.1600	1.1600	1.1600	1.1600	-0.855%	4	16,692	-94.828%
2025-06-18	1.1600	1.2200	1.1400	1.1700	-7.874%	12	16,693	-94.872%
2025-06-17	1.1000	1.2700	1.1000	1.2700	+9.483%	18	16,693	-95.276%
2025-06-16	1.1800	1.1800	1.1600	1.1600	-3.333%	15	16,708	-94.828%
2025-06-13	1.2000	1.2000	1.2000	1.2000	+7.143%	80	16,693	-95.000%
2025-06-12	1.1200	1.1200	1.1200	1.1200	0.000%	36	16,693	-94.643%
2025-06-10	1.1200	1.1200	1.1200	1.1200	-1.754%	1	16,724	-94.643%
2025-06-09	1.1800	1.1800	1.1400	1.1400	+0.885%	11	16,724	-94.737%
2025-06-06	1.2100	1.2100	1.1300	1.1300	-8.130%	26	16,714	-94.690%
2025-06-04	1.2300	1.2300	1.2300	1.2300	-10.219%	7	16,714	-95.122%
2025-06-02	1.3900	1.3900	1.3700	1.3700	0.000%	179	16,714	-95.620%
2025-05-30	1.3400	1.4200	1.3400	1.3700	+0.735%	4,892	16,557	-95.620%
2025-05-29	1.3100	1.3600	1.3100	1.3600	+5.426%	99	14,117	-95.588%
2025-05-28	1.2600	1.3000	1.2600	1.2900	0.000%	18	14,038	-95.349%
2025-05-27	1.2400	1.2900	1.2400	1.2900	+2.381%	6	14,028	-95.349%
2025-05-23	1.3100	1.3100	1.2600	1.2600	+2.439%	12	14,033	-95.238%
2025-05-22	1.2300	1.2300	1.2300	1.2300	+5.128%	10	14,033	-95.122%
2025-05-21	1.6300	1.6300	1.1700	1.1700	-6.400%	25	14,033	-94.872%
2025-05-19	1.3500	1.3500	1.2500	1.2500	-2.344%	6	14,023	-95.200%
2025-05-16	1.2500	1.2800	1.2500	1.2800	-6.569%	16	14,023	-95.313%
2025-05-15	1.3700	1.3700	1.3700	1.3700	+5.385%	111	14,023	-95.620%
2025-05-14	1.3000	1.3000	1.3000	1.3000	+0.775%	10	14,023	-95.385%
2025-05-13	1.3000	1.3000	1.2900	1.2900	-4.444%	16	14,023	-95.349%
2025-05-12	1.3500	1.3500	1.3000	1.3500	-6.250%	14	14,016	-95.556%
2025-05-09	1.4100	1.4900	1.4000	1.4400	-2.703%	8,676	14,006	-95.833%
2025-05-08	1.4900	1.4900	1.4800	1.4800	-5.128%	21	9,859	-95.946%
2025-05-07	1.5600	1.5600	1.5600	1.5600	+1.961%	2	9,859	-96.154%
2025-05-05	1.5600	1.5800	1.5300	1.5300	+4.082%	24	9,859	-96.078%
2025-05-02	1.4700	1.4700	1.4700	1.4700	-1.342%	200	9,852	-95.918%
2025-04-28	1.5800	1.5800	1.4900	1.4900	+1.361%	15	9,848	-95.973%
2025-04-25	1.4700	1.4700	1.4700	1.4700	-2.000%	60	9,838	-95.918%
2025-04-23	1.4900	1.5000	1.4700	1.5000	+0.671%	26	9,836	-96.000%
2025-04-22	1.5600	1.5600	1.4900	1.4900	-10.241%	31	9,822	-95.973%
2025-04-21	1.6700	1.6700	1.6600	1.6600	-2.353%	2	9,839	-96.386%
2025-04-14	1.7100	1.7100	1.6800	1.7000	-7.104%	50	9,839	-96.471%
2025-04-10	1.8300	1.8300	1.8300	1.8300	+7.018%	1	9,839	-96.721%
2025-04-09	2.0800	2.1200	1.7100	1.7100	-14.500%	504	9,838	-96.491%
2025-04-08	2.0000	2.0000	2.0000	2.0000	+8.108%	1	10,253	-97.000%
2025-04-07	2.2900	2.2900	1.8500	1.8500	+2.210%	28	10,252	-96.757%
2025-04-04	1.8700	1.8700	1.8100	1.8100	+7.101%	62	10,256	-96.685%
2025-04-02	1.7000	1.7000	1.6300	1.6900	-2.874%	41	10,226	-96.450%
2025-04-01	1.7900	1.8100	1.7300	1.7400	-4.918%	3,396	10,188	-96.552%
2025-03-31	1.9300	1.9300	1.8100	1.8300	+2.809%	2,110	7,057	-96.721%
2025-03-28	1.7800	1.8200	1.7800	1.7800	+7.879%	3,492	5,395	-96.629%
2025-03-27	1.6400	1.6500	1.6400	1.6500	+10.000%	92	3,668	-96.364%
2025-03-26	1.5000	1.5000	1.5000	1.5000	-5.660%	1	3,645	-96.000%
2025-03-25	1.5900	1.5900	1.5900	1.5900	+2.581%	1	3,644	-96.226%
2025-03-24	1.5500	1.5500	1.5500	1.5500	-9.357%	1	3,645	-96.129%
2025-03-21	1.7100	1.7100	1.7100	1.7100	+4.268%	2	3,646	-96.491%
2025-03-20	1.6400	1.6400	1.6400	1.6400	-0.606%	1	3,646	-96.341%
2025-03-18	1.7700	1.7700	1.6500	1.6500	-2.941%	11	3,645	-96.364%
2025-03-14	1.7000	1.7000	1.7000	1.7000	-5.556%	20	3,635	-96.471%
2025-03-11	1.8000	1.8000	1.8000	1.8000	+4.651%	3	3,635	-96.667%
2025-03-10	1.7000	1.7300	1.7000	1.7200	+4.878%	12	3,632	-96.512%
2025-03-07	1.6400	1.6400	1.6400	1.6400	-2.381%	28	3,632	-96.341%
2025-03-06	1.5100	1.6800	1.5100	1.6800	-6.667%	11	3,646	-96.429%
2025-03-04	1.8000	1.8000	1.8000	1.8000	+5.882%	6	3,637	-96.667%
2025-03-03	1.6900	1.7000	1.6900	1.7000	+3.030%	29	3,637	-96.471%
2025-02-28	1.7500	1.7500	1.6200	1.6500	-3.509%	64	3,642	-96.364%
2025-02-27	1.6000	1.7100	1.6000	1.7100	+2.395%	23	3,660	-96.491%
2025-02-26	1.6300	1.6700	1.5600	1.6700	+1.212%	30	3,638	-96.407%
2025-02-25	1.5900	1.6500	1.5900	1.6500	+10.000%	540	3,153	-96.364%
2025-02-24	1.4800	1.5000	1.4300	1.5000	+1.351%	16	3,153	-96.000%
2025-02-21	1.3800	1.4800	1.3400	1.4800	+5.714%	52	3,148	-95.946%
2025-02-19	1.4000	1.4000	1.4000	1.4000	+1.449%	1	3,140	-95.714%
2025-02-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	3,139	-95.652%
2025-02-14	1.3800	1.3800	1.3800	1.3800	-1.429%	2	3,138	-95.652%
2025-02-12	1.4000	1.4000	1.4000	1.4000	-2.098%	2	3,138	-95.714%
2025-02-11	1.4300	1.4300	1.4300	1.4300	+2.143%	1	3,136	-95.804%
2025-02-10	1.4000	1.4000	1.4000	1.4000	-5.405%	2	3,135	-95.714%
2025-02-06	1.4800	1.4800	1.4800	1.4800	-1.333%	484	3,134	-95.946%
2025-02-04	1.1900	1.5000	1.1900	1.5000	-11.765%	9	2,650	-96.000%
2025-02-03	1.7000	1.7000	1.7000	1.7000	+6.250%	2	2,649	-96.471%
2025-01-30	1.6000	1.6000	1.6000	1.6000	-3.030%	10	2,679	-96.250%
2025-01-29	1.5700	1.7100	1.5400	1.6500	-1.786%	341	2,679	-96.364%
2025-01-28	1.5800	1.6800	1.5300	1.6800	-0.592%	202	2,455	-96.429%
2025-01-27	1.7600	1.7600	1.6800	1.6900	+11.184%	9	2,313	-96.450%
2025-01-23	1.5000	1.5200	1.5000	1.5200	+4.828%	11	2,308	-96.053%
2025-01-22	1.4500	1.4500	1.4500	1.4500	-11.043%	4	2,308	-95.862%
2025-01-21	1.6500	1.6500	1.5900	1.6300	+5.161%	92	2,308	-96.319%
2025-01-17	1.5300	1.5500	1.5300	1.5500	0.000%	40	2,222	-96.129%
2025-01-16	1.5500	1.5500	1.5500	1.5500	-7.186%	3	2,222	-96.129%
2025-01-14	1.6700	1.6700	1.6700	1.6700	+0.602%	1	2,222	-96.407%
2025-01-13	1.6600	1.6600	1.6600	1.6600	-3.488%	1	2,222	-96.386%
2025-01-10	1.7700	1.7700	1.7200	1.7200	-1.714%	1,328	2,222	-96.512%
2025-01-08	1.7600	1.7800	1.7300	1.7500	+5.422%	397	1,245	-96.571%
2025-01-07	1.6600	1.6600	1.6600	1.6600	-0.599%	1	1,245	-96.386%
2025-01-06	1.6700	1.6700	1.6700	1.6700	-1.765%	1	1,245	-96.407%
2025-01-03	1.7000	1.7000	1.7000	1.7000	-9.574%	2	1,245	-96.471%
2024-12-31	1.8800	1.8800	1.8800	1.8800	+2.732%	1	1,245	-96.809%
2024-12-30	1.8800	1.8800	1.8200	1.8300	+5.172%	915	1,245	-96.721%
2024-12-23	1.7400	1.7400	1.7400	1.7400	-9.375%	10	337	-96.552%
2024-12-20	1.9200	1.9200	1.9200	1.9200	+2.128%	5	337	-96.875%
2024-12-19	1.9000	1.9000	1.7500	1.8800	+4.444%	20	342	-96.809%
2024-12-18	1.8000	1.8000	1.8000	1.8000	-2.703%	3	337	-96.667%
2024-12-16	1.8000	1.8500	1.8000	1.8500	+5.114%	120	242	-96.757%
2024-12-13	1.7600	1.7600	1.7600	1.7600	-16.190%	10	242	-96.591%
2024-12-12	2.1000	2.1000	2.1000	2.1000	+12.903%	2	242	-97.143%
2024-12-11	1.8500	1.8600	1.8500	1.8600	+2.198%	7	240	-96.774%
2024-12-05	1.8200	1.8200	1.8200	1.8200	-10.784%	1	233	-96.703%
2024-11-29	2.0400	2.0400	2.0400	2.0400	-0.971%	2	232	-97.059%
2024-11-22	2.3500	2.3500	2.0600	2.0600	+3.000%	6	233	-97.087%
2024-11-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	230	-97.000%
2024-11-19	1.9300	2.0000	1.9300	2.0000	+11.732%	2	229	-97.000%
2024-11-18	1.7900	1.7900	1.7900	1.7900	-12.255%	1	229	-96.648%
2024-11-15	2.0400	2.0400	2.0400	2.0400	+1.493%	2	228	-97.059%
2024-11-07	1.9100	2.0100	1.9100	2.0100	-6.512%	4	229	-97.015%
2024-11-06	2.1500	2.1500	2.1500	2.1500	+1.415%	2	230	-97.209%
2024-11-05	2.1200	2.1200	2.1200	2.1200	-3.636%	18	228	-97.170%
2024-11-04	2.2000	2.2000	2.2000	2.2000	+2.804%	1	210	-97.273%
2024-10-31	2.1400	2.1400	2.1400	2.1400	+8.081%	1	209	-97.196%
2024-10-29	1.9800	1.9800	1.9800	1.9800	+0.508%	1	210	-96.970%
2024-10-25	1.9700	1.9700	1.9700	1.9700	-8.796%	2	211	-96.954%
2024-10-23	2.1600	2.1600	2.1600	2.1600	+24.855%	1	210	-97.222%
2024-10-22	2.1000	2.1000	1.7300	1.7300	-9.896%	22	211	-96.532%
2024-10-21	1.9200	1.9200	1.9200	1.9200	-4.950%	1	189	-96.875%
2024-10-18	2.0200	2.0200	2.0200	2.0200	-2.415%	4	188	-97.030%
2024-10-17	2.0700	2.0700	2.0700	2.0700	+6.701%	1	186	-97.101%
2024-10-16	1.5200	1.9400	1.5200	1.9400	-7.619%	4	187	-96.907%
2024-10-15	2.0900	2.1000	2.0900	2.1000	-3.670%	4	183	-97.143%
2024-10-14	2.0700	2.1800	2.0400	2.1800	-3.111%	52	185	-97.248%
2024-10-10	2.2500	2.2500	2.2500	2.2500	0.000%	2	153	-97.333%
2024-10-09	2.2500	2.2500	2.2500	2.2500	0.000%	1	151	-97.333%
2024-10-03	2.3000	2.3000	2.2500	2.2500	-4.661%	2	150	-97.333%
2024-10-02	2.3600	2.3600	2.3600	2.3600	+3.509%	1	150	-97.458%
2024-10-01	2.2800	2.2800	2.2800	2.2800	-1.299%	1	149	-97.368%
2024-09-30	2.2200	2.3100	2.2200	2.3100	+0.873%	11	148	-97.403%
2024-09-27	2.2500	2.2900	2.2500	2.2900	+6.019%	4	137	-97.380%
2024-09-26	2.1300	2.1600	2.0900	2.1600	-0.917%	5	137	-97.222%
2024-09-25	2.2900	2.2900	2.1800	2.1800	+1.395%	3	132	-97.248%
2024-09-24	2.3000	2.3000	2.1500	2.1500	-1.376%	104	129	-97.209%
2024-09-23	2.1800	2.1800	2.1800	2.1800	-3.965%	1	25	-97.248%
2024-09-20	2.2800	2.2800	2.2700	2.2700	+2.715%	4	24	-97.357%
2024-09-19	2.1800	2.2100	2.1800	2.2100	+4.739%	18	26	-97.285%
2024-09-18	2.2500	2.2500	2.1100	2.1100	-6.222%	5	8	-97.156%
2024-09-16	2.2500	2.2500	2.2500	2.2500	0.000%	3	3	-97.333%

.dark-mode .K6fMJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6fMJJ{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P5CLSK Jan 15 2027 5.00 Put (CLSK270115P00005000)option OPRA

CLSK20270115P5
CLSK Jan 15 2027 5.00 Put (CLSK270115P00005000)
option OPRA