Dark

CLSK20270115P7
CLSK Jan 15 2027 7.00 Put (CLSK270115P00007000)
option OPRA

EOD

Sep 21, 2026

0.1200-20.000%(-0.0300)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1300	0.1300	0.1200	0.1200	-20.000%	519	9,454	0.000%
2026-09-18	0.1500	0.1500	0.1400	0.1500	-34.783%	15	9,968	-20.000%
2026-09-17	0.2500	0.2500	0.2300	0.2300	0.000%	200	9,968	-47.826%
2026-09-16	0.2300	0.2300	0.2300	0.2300	-8.000%	5	9,768	-47.826%
2026-09-14	0.2500	0.2500	0.2500	0.2500	+13.636%	2	9,773	-52.000%
2026-09-11	0.2300	0.2300	0.2200	0.2200	-12.000%	11	9,773	-45.455%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-32.432%	3	9,783	-52.000%
2026-09-04	0.3700	0.3700	0.3700	0.3700	+32.143%	5	9,775	-67.568%
2026-09-03	0.3200	0.3200	0.2800	0.2800	-33.333%	15	9,775	-57.143%
2026-09-02	0.4200	0.4200	0.4200	0.4200	+2.439%	30	9,767	-71.429%
2026-08-28	0.3600	0.4100	0.3600	0.4100	+36.667%	35	9,743	-70.732%
2026-08-27	0.3500	0.3500	0.3000	0.3000	-14.286%	7	9,731	-60.000%
2026-08-25	0.3600	0.3600	0.3500	0.3500	-16.667%	81	9,737	-65.714%
2026-08-24	0.4600	0.4600	0.3800	0.4200	+5.000%	17	9,799	-71.429%
2026-08-21	0.4200	0.4300	0.3900	0.4000	0.000%	40	9,802	-70.000%
2026-08-20	0.4000	0.4000	0.4000	0.4000	-20.000%	6	9,810	-70.000%
2026-08-19	0.4600	0.5000	0.4600	0.5000	+21.951%	39	9,811	-76.000%
2026-08-18	0.4300	0.4400	0.3900	0.4100	-6.818%	20	9,850	-70.732%
2026-08-17	0.4500	0.4500	0.4400	0.4400	-18.519%	21	9,849	-72.727%
2026-08-12	0.5400	0.5400	0.5400	0.5400	-6.897%	5	9,857	-77.778%
2026-08-07	0.5800	0.5800	0.5800	0.5800	+3.571%	10	9,857	-79.310%
2026-08-06	0.5500	0.5600	0.5500	0.5600	-6.667%	5	9,857	-78.571%
2026-08-05	0.5100	0.6000	0.5100	0.6000	-14.286%	103	9,856	-80.000%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+27.273%	50	9,857	-82.857%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-21.429%	1	9,857	-78.182%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+27.273%	50	9,858	-82.857%
2026-07-27	0.5500	0.5500	0.5500	0.5500	0.000%	1	9,908	-78.182%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+10.000%	13	9,909	-78.182%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-7.407%	1	9,922	-76.000%
2026-07-20	0.5900	0.5900	0.5400	0.5400	-22.857%	5	9,921	-77.778%
2026-07-17	0.7500	0.7500	0.7000	0.7000	-2.778%	2	9,921	-82.857%
2026-07-16	0.7200	0.7200	0.7200	0.7200	+2.857%	4	9,920	-83.333%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-4.110%	1	9,920	-82.857%
2026-07-13	0.7500	0.7500	0.7300	0.7300	+5.797%	3	9,920	-83.562%
2026-07-09	0.7000	0.7000	0.6900	0.6900	-14.815%	3	9,918	-82.609%
2026-07-08	0.8000	0.8500	0.8000	0.8100	+8.000%	6	9,917	-85.185%
2026-07-07	0.8500	0.8500	0.7500	0.7500	-3.846%	10	9,913	-84.000%
2026-07-02	0.7500	0.7800	0.7500	0.7800	+21.875%	7	9,915	-84.615%
2026-06-30	0.6400	0.6400	0.6400	0.6400	+6.667%	12	9,915	-81.250%
2026-06-25	0.6000	0.6000	0.5900	0.6000	+30.435%	34	9,917	-80.000%
2026-06-22	0.4700	0.4700	0.4400	0.4600	-20.690%	5	9,951	-73.913%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+1.754%	8	9,953	-79.310%
2026-06-16	0.5800	0.5800	0.5700	0.5700	-8.065%	7	9,952	-78.947%
2026-06-12	0.6700	0.6700	0.6200	0.6200	-17.333%	12	9,952	-80.645%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-1.316%	2	9,957	-84.000%
2026-06-10	0.7500	0.7600	0.7500	0.7600	+4.110%	33	9,957	-84.211%
2026-06-09	0.7600	0.7600	0.7300	0.7300	+1.389%	5	9,987	-83.562%
2026-06-08	0.6100	0.8000	0.6100	0.7200	-15.294%	17	9,990	-83.333%
2026-06-05	0.7600	0.8500	0.7600	0.8500	+28.788%	28	9,980	-85.882%
2026-06-04	0.6600	0.6600	0.6600	0.6600	+1.538%	1	10,000	-81.818%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+3.175%	2	9,999	-81.538%
2026-06-02	0.6300	0.6300	0.6300	0.6300	-5.970%	11	10,000	-80.952%
2026-06-01	0.6700	0.6700	0.6700	0.6700	+11.667%	1	10,000	-82.090%
2026-05-27	0.6000	0.6800	0.6000	0.6000	-7.692%	50	10,001	-80.000%
2026-05-22	0.6900	0.8000	0.6500	0.6500	-18.750%	189	10,005	-81.538%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+6.667%	1	10,006	-85.000%
2026-05-20	0.8100	0.8100	0.6600	0.7500	-5.063%	56	10,006	-84.000%
2026-05-15	0.8200	0.8200	0.7900	0.7900	-1.250%	3	10,006	-84.810%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-5.882%	11	10,006	-85.000%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+10.390%	20	10,227	-85.882%
2026-05-12	0.8000	0.8000	0.7600	0.7700	-3.750%	1,050	10,227	-84.416%
2026-05-11	0.7600	0.8000	0.7200	0.8000	+14.286%	19	10,227	-85.000%
2026-05-08	0.7700	0.7700	0.7000	0.7000	-10.256%	11	10,233	-82.857%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-8.235%	2	10,244	-84.615%
2026-05-06	0.8000	0.8500	0.7800	0.8500	0.000%	18	10,246	-85.882%
2026-05-05	0.8900	0.8900	0.8500	0.8500	-18.269%	12	10,241	-85.882%
2026-05-01	1.0400	1.0400	1.0400	1.0400	-5.455%	3	10,242	-88.462%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+14.583%	15	10,242	-89.091%
2026-04-24	0.9800	0.9800	0.9600	0.9600	-6.796%	3	10,257	-87.500%
2026-04-22	1.0200	1.0400	1.0200	1.0300	-6.364%	3	10,257	-88.350%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+7.843%	1	10,258	-89.091%
2026-04-20	1.1200	1.1200	1.0200	1.0200	-8.108%	13	10,258	-88.235%
2026-04-17	1.1200	1.1200	1.0200	1.1100	-5.128%	46	10,260	-89.189%
2026-04-16	1.1900	1.1900	1.1600	1.1700	-2.500%	4	10,274	-89.744%
2026-04-15	1.2500	1.2500	1.2000	1.2000	+2.564%	230	10,274	-90.000%
2026-04-14	1.1200	1.1800	1.1200	1.1700	-4.878%	30	10,273	-89.744%
2026-04-13	1.2600	1.3100	1.2100	1.2300	-1.600%	16	10,273	-90.244%
2026-04-09	1.3600	1.3600	1.2500	1.2500	-7.407%	79	10,278	-90.400%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-16.667%	5	10,313	-91.111%
2026-04-07	1.6400	1.6400	1.6200	1.6200	+1.250%	15	10,318	-92.593%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-8.571%	1	10,328	-92.500%
2026-04-02	1.8300	1.8300	1.7500	1.7500	+2.941%	30	10,327	-93.143%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-9.091%	7	10,327	-92.941%
2026-03-31	1.7900	1.8800	1.7900	1.8700	-2.094%	515	10,327	-93.583%
2026-03-30	1.7300	1.9100	1.7300	1.9100	+7.303%	24	9,812	-93.717%
2026-03-27	1.6500	1.7800	1.6500	1.7800	+11.950%	34	9,806	-93.258%
2026-03-26	1.5100	1.5900	1.5100	1.5900	+8.163%	2	9,794	-92.453%
2026-03-25	1.4000	1.4700	1.4000	1.4700	-1.342%	202	9,794	-91.837%
2026-03-24	1.4900	1.4900	1.4900	1.4900	-5.096%	2	9,791	-91.946%
2026-03-20	1.5700	1.5700	1.5700	1.5700	+1.290%	1	9,791	-92.357%
2026-03-19	1.5900	1.6100	1.5500	1.5500	+9.929%	22	9,791	-92.258%
2026-03-17	1.4800	1.4800	1.4100	1.4100	-6.000%	4	9,780	-91.489%
2026-03-16	1.4400	1.5000	1.4400	1.5000	-3.846%	5	9,780	-92.000%
2026-03-13	1.3900	1.5600	1.3900	1.5600	-3.106%	100	9,780	-92.308%
2026-03-11	1.5400	1.6100	1.5200	1.6100	+0.625%	43	9,696	-92.547%
2026-03-10	1.8400	1.8400	1.6000	1.6000	-6.977%	11	9,704	-92.500%
2026-03-06	1.7600	1.7600	1.7200	1.7200	+6.832%	3	9,704	-93.023%
2026-03-05	1.6100	1.6100	1.6100	1.6100	+16.667%	2	9,705	-92.547%
2026-03-04	1.5000	1.5000	1.3800	1.3800	-13.750%	8	9,705	-91.304%
2026-03-03	1.5600	1.6000	1.5600	1.6000	+6.667%	6	9,707	-92.500%
2026-03-02	1.5500	1.5500	1.5000	1.5000	-6.250%	7	9,707	-92.000%
2026-02-27	1.6500	1.6500	1.6000	1.6000	+6.667%	6	9,707	-92.500%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-1.316%	5	9,705	-92.000%
2026-02-24	1.6300	1.6300	1.5200	1.5200	-9.524%	202	9,705	-92.105%
2026-02-23	1.6800	1.6800	1.6800	1.6800	-0.592%	1	9,707	-92.857%
2026-02-19	1.8800	1.8800	1.6900	1.6900	-7.143%	34	9,707	-92.899%
2026-02-18	1.8300	1.8300	1.8200	1.8200	+14.465%	5	9,706	-93.407%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-7.018%	1	9,707	-92.453%
2026-02-13	1.6900	1.7100	1.6900	1.7100	-5.000%	14	9,709	-92.982%
2026-02-12	1.7900	1.8000	1.7800	1.8000	0.000%	10	9,709	-93.333%
2026-02-11	1.6700	1.8000	1.6700	1.8000	+10.429%	12	9,702	-93.333%
2026-02-10	1.6300	1.6300	1.6300	1.6300	-11.892%	1	9,698	-92.638%
2026-02-09	1.7000	1.8500	1.6300	1.8500	-7.960%	18	9,698	-93.514%
2026-02-06	2.0000	2.0100	2.0000	2.0100	-6.512%	41	9,701	-94.030%
2026-02-05	1.7600	2.1500	1.6300	2.1500	+26.471%	104	9,739	-94.419%
2026-02-04	1.6400	1.7000	1.5900	1.7000	+17.241%	26	9,726	-92.941%
2026-02-03	1.4700	1.4700	1.4500	1.4500	-2.027%	43	9,713	-91.724%
2026-02-02	1.4500	1.5600	1.4200	1.4800	+9.630%	40	9,674	-91.892%
2026-01-30	1.3000	1.5100	1.3000	1.3500	+3.053%	223	9,673	-91.111%
2026-01-29	1.2700	1.3100	1.2700	1.3100	+3.968%	21	9,477	-90.840%
2026-01-28	1.2700	1.2700	1.2600	1.2600	-4.545%	5	9,473	-90.476%
2026-01-26	1.2700	1.3300	1.2700	1.3200	+9.091%	34	9,469	-90.909%
2026-01-23	1.3100	1.3100	1.2100	1.2100	-5.469%	210	9,454	-90.083%
2026-01-22	1.3200	1.3200	1.2800	1.2800	-6.569%	2	9,247	-90.625%
2026-01-21	1.3000	1.3800	1.3000	1.3700	+6.202%	4	9,247	-91.241%
2026-01-20	1.3500	1.3600	1.2900	1.2900	+2.381%	11	9,248	-90.698%
2026-01-16	1.2000	1.2600	1.2000	1.2600	-3.817%	245	9,015	-90.476%
2026-01-15	1.2700	1.3100	1.2700	1.3100	+3.150%	17	9,015	-90.840%
2026-01-14	1.3200	1.3200	1.2700	1.2700	-5.926%	6	9,002	-90.551%
2026-01-13	1.3500	1.3600	1.3300	1.3500	0.000%	8	9,001	-91.111%
2026-01-12	1.4500	1.4500	1.3500	1.3500	-6.897%	38	8,995	-91.111%
2026-01-09	1.4100	1.4500	1.4100	1.4500	+6.618%	5	8,995	-91.724%
2026-01-08	1.3600	1.3600	1.3600	1.3600	-6.207%	1	8,991	-91.176%
2026-01-07	1.4900	1.4900	1.4500	1.4500	+2.837%	6	8,991	-91.724%
2026-01-06	1.5200	1.5200	1.4100	1.4100	-0.704%	54	8,989	-91.489%
2026-01-05	1.4500	1.4500	1.4100	1.4200	-8.974%	7	8,984	-91.549%
2026-01-02	1.6600	1.6600	1.5600	1.5600	+0.645%	15	8,984	-92.308%
2025-12-30	1.6600	1.6600	1.5500	1.5500	-4.908%	255	8,974	-92.258%
2025-12-29	1.5800	1.6700	1.5800	1.6300	+7.237%	121	8,944	-92.638%
2025-12-23	1.4700	1.5200	1.4000	1.5200	-3.185%	6	8,839	-92.105%
2025-12-18	1.4500	1.5700	1.4500	1.5700	-0.633%	10	8,835	-92.357%
2025-12-17	1.5500	1.5800	1.5500	1.5800	-1.250%	1,502	8,835	-92.405%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+6.667%	12	7,334	-92.500%
2025-12-15	1.5000	1.5000	1.5000	1.5000	+19.048%	1	7,324	-92.000%
2025-12-10	1.2600	1.2600	1.2600	1.2600	+3.279%	1	7,324	-90.476%
2025-12-09	1.3000	1.3000	1.2200	1.2200	-6.154%	105	7,324	-90.164%
2025-12-02	1.2900	1.3100	1.2900	1.3000	+8.333%	16	7,224	-90.769%
2025-11-28	1.2500	1.2500	1.2000	1.2000	-13.043%	11	7,224	-90.000%
2025-11-26	1.3500	1.3800	1.3500	1.3800	-15.854%	139	7,075	-91.304%
2025-11-25	1.6300	1.6400	1.6300	1.6400	-4.651%	214	7,075	-92.683%
2025-11-24	1.7200	1.7200	1.7200	1.7200	-16.908%	35	7,075	-93.023%
2025-11-21	1.9700	2.0700	1.9200	2.0700	+10.695%	9	7,075	-94.203%
2025-11-20	1.7300	2.1500	1.7300	1.8700	+1.081%	509	7,071	-93.583%
2025-11-19	1.8500	1.8500	1.8500	1.8500	+4.520%	8	7,537	-93.514%
2025-11-18	1.8200	1.8300	1.7700	1.7700	-1.117%	19	7,545	-93.220%
2025-11-17	1.7000	1.8000	1.7000	1.7900	+2.874%	209	7,537	-93.296%
2025-11-14	1.6300	1.7400	1.6300	1.7400	+16.000%	114	7,639	-93.103%
2025-11-13	1.4400	1.5000	1.4400	1.5000	+5.634%	113	7,726	-92.000%
2025-11-12	1.2400	1.4200	1.2400	1.4200	+14.516%	4	7,729	-91.549%
2025-11-11	1.2000	1.3000	1.2000	1.2400	+10.714%	3	7,726	-90.323%
2025-11-10	1.1200	1.1200	1.1200	1.1200	-3.448%	10	7,725	-89.286%
2025-11-07	1.2600	1.2800	1.1600	1.1600	+16.000%	12	7,715	-89.655%
2025-10-29	0.9500	1.0000	0.9500	1.0000	-0.990%	13	7,714	-88.000%
2025-10-27	1.0200	1.0500	1.0000	1.0100	-8.182%	15	7,715	-88.119%
2025-10-24	1.1700	1.1800	1.0800	1.1000	-18.519%	30	7,715	-89.091%
2025-10-23	1.3500	1.3500	1.3500	1.3500	+14.407%	4	7,696	-91.111%
2025-10-21	1.2800	1.2800	1.1800	1.1800	+19.192%	2	7,696	-89.831%
2025-10-20	1.0200	1.0200	0.9900	0.9900	-5.714%	14	7,694	-87.879%
2025-10-16	1.0300	1.1300	1.0000	1.0500	+9.375%	20	7,683	-88.571%
2025-10-15	1.0600	1.0600	0.9600	0.9600	-2.041%	501	7,685	-87.500%
2025-10-14	1.0000	1.0000	0.9800	0.9800	-12.500%	990	7,376	-87.755%
2025-10-13	1.0100	1.1200	1.0100	1.1200	+3.704%	5	7,776	-89.286%
2025-10-10	1.0000	1.0800	0.9900	1.0800	+2.857%	268	7,774	-88.889%
2025-10-09	1.1100	1.1100	1.0500	1.0500	+8.247%	760	7,657	-88.571%
2025-10-08	0.9200	1.5500	0.8800	0.9700	-9.346%	17	7,045	-87.629%
2025-10-07	0.8700	1.3800	0.8600	1.0700	+8.081%	26	7,038	-88.785%
2025-10-06	1.0200	1.7500	0.9400	0.9900	-5.714%	122	7,038	-87.879%
2025-10-03	1.9800	1.9800	1.0000	1.0500	-4.545%	117	7,037	-88.571%
2025-10-02	1.1100	1.3400	0.9800	1.1000	-9.836%	20	6,936	-89.091%
2025-10-01	1.1300	1.2200	1.0800	1.2200	+6.087%	8	6,934	-90.164%
2025-09-30	1.9500	1.9500	1.1500	1.1500	+4.545%	4	6,935	-89.565%
2025-09-29	1.2000	1.2000	1.1000	1.1000	-17.293%	2	6,933	-89.091%
2025-09-26	1.3700	1.3700	1.2400	1.3300	+7.258%	31	6,933	-90.977%
2025-09-25	1.2400	1.2400	1.2400	1.2400	+6.897%	1	6,928	-90.323%
2025-09-24	1.1500	1.2800	1.1500	1.1600	+0.870%	9	6,928	-89.655%
2025-09-23	1.0500	1.1500	0.9900	1.1500	+5.505%	9	6,930	-89.565%
2025-09-22	1.2000	1.2000	1.0900	1.0900	-0.909%	13	6,935	-88.991%
2025-09-19	1.1200	1.1200	1.1000	1.1000	-1.786%	8	6,930	-89.091%
2025-09-18	1.2500	1.2500	1.1100	1.1200	-13.178%	48	6,925	-89.286%
2025-09-17	1.3200	1.3300	1.2800	1.2900	+2.381%	55	6,926	-90.698%
2025-09-16	1.3400	1.3400	1.2600	1.2600	-18.710%	5	6,898	-90.476%
2025-09-15	1.4700	1.5600	1.4700	1.5500	+6.164%	5	6,903	-92.258%
2025-09-12	1.4300	1.4800	1.4300	1.4600	+0.690%	111	6,907	-91.781%
2025-09-11	1.4400	1.4500	1.4400	1.4500	-3.333%	2	6,912	-91.724%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-5.660%	2	6,912	-92.000%
2025-09-09	1.6500	1.6500	1.5900	1.5900	-4.790%	3	6,912	-92.453%
2025-09-05	1.6600	1.6700	1.6600	1.6700	0.000%	12	6,913	-92.814%
2025-09-04	1.6700	1.6700	1.6700	1.6700	+8.442%	5	6,901	-92.814%
2025-09-03	1.5400	1.5400	1.5400	1.5400	-0.645%	5	6,906	-92.208%
2025-09-02	1.5500	1.5500	1.5500	1.5500	+1.307%	3	6,911	-92.258%
2025-08-29	1.5500	1.5900	1.5300	1.5300	-1.923%	23	6,920	-92.157%
2025-08-26	1.5500	1.5600	1.5500	1.5600	-2.500%	5	6,918	-92.308%
2025-08-25	1.6000	1.6000	1.6000	1.6000	+3.226%	10	6,918	-92.500%
2025-08-22	1.5400	1.5500	1.5000	1.5500	-4.908%	6	6,918	-92.258%
2025-08-21	1.6400	1.7600	1.6300	1.6300	+4.487%	5	6,920	-92.638%
2025-08-19	1.5600	1.5600	1.5600	1.5600	+4.698%	52	6,921	-92.308%
2025-08-18	1.5300	1.5300	1.4800	1.4900	-3.871%	91	6,972	-91.946%
2025-08-14	1.5500	1.5500	1.5500	1.5500	+2.649%	5	6,962	-92.258%
2025-08-13	1.5000	1.5400	1.5000	1.5100	-0.658%	301	6,957	-92.053%
2025-08-11	1.5000	1.5200	1.4700	1.5200	+3.401%	4	7,233	-92.105%
2025-08-08	1.5200	1.5200	1.4700	1.4700	+5.000%	8	7,232	-91.837%
2025-08-07	1.4300	1.4300	1.4000	1.4000	-6.040%	10	7,225	-91.429%
2025-08-05	1.5100	1.5100	1.4900	1.4900	-2.614%	4	7,216	-91.946%
2025-08-04	1.5300	1.5300	1.5300	1.5300	-4.375%	8	7,216	-92.157%
2025-08-01	1.5000	1.6000	1.5000	1.6000	+30.081%	4	7,216	-92.500%
2025-07-29	1.2300	1.2300	1.2300	1.2300	-11.511%	3	7,215	-90.244%
2025-07-25	1.3900	1.3900	1.3900	1.3900	+2.963%	3	7,218	-91.367%
2025-07-24	1.2700	1.3500	1.2700	1.3500	+3.053%	2	7,221	-91.111%
2025-07-23	1.3800	1.3800	1.2900	1.3100	+0.769%	15	7,222	-90.840%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+3.175%	1	7,221	-90.769%
2025-07-21	1.2600	1.2600	1.2600	1.2600	-1.563%	1	7,222	-90.476%
2025-07-18	1.2900	1.2900	1.2500	1.2800	0.000%	9	7,223	-90.625%
2025-07-17	1.3300	1.3500	1.2700	1.2800	-3.030%	8	7,220	-90.625%
2025-07-16	1.3500	1.3500	1.3200	1.3200	-5.714%	12	7,222	-90.909%
2025-07-15	1.4000	1.4000	1.4000	1.4000	+3.704%	11	7,232	-91.429%
2025-07-14	1.4500	1.4500	1.2500	1.3500	+1.504%	44	7,231	-91.111%
2025-07-11	1.3100	1.3800	1.3100	1.3300	-1.481%	35	7,195	-90.977%
2025-07-10	1.3500	1.3500	1.2800	1.3500	-4.930%	20	7,163	-91.111%
2025-07-09	1.5200	1.5200	1.4100	1.4200	-7.190%	124	7,162	-91.549%
2025-07-08	1.5700	1.5700	1.5300	1.5300	-4.375%	5	7,063	-92.157%
2025-07-07	1.4800	1.6000	1.4800	1.6000	+11.888%	32	7,067	-92.500%
2025-07-03	1.4200	1.4500	1.4200	1.4300	+0.704%	12	7,070	-91.608%
2025-07-02	1.5900	1.5900	1.4200	1.4200	-11.801%	128	7,070	-91.549%
2025-07-01	1.6900	1.7200	1.6100	1.6100	-1.227%	51	6,974	-92.547%
2025-06-30	1.6800	1.6800	1.6300	1.6300	-2.976%	52	6,955	-92.638%
2025-06-27	1.7300	1.7300	1.6600	1.6800	-4.000%	238	6,949	-92.857%
2025-06-26	1.8100	1.8100	1.7100	1.7500	-0.568%	157	6,868	-93.143%
2025-06-25	1.7900	1.7900	1.7400	1.7600	-6.878%	13	6,871	-93.182%
2025-06-24	2.0900	2.0900	1.8900	1.8900	-13.303%	95	6,872	-93.651%
2025-06-23	2.2100	2.2100	2.1100	2.1800	+1.869%	35	6,876	-94.495%
2025-06-20	2.1000	2.1500	2.0900	2.1400	+0.469%	244	6,891	-94.393%
2025-06-18	2.1300	2.1300	2.1300	2.1300	-2.740%	11	6,987	-94.366%
2025-06-17	2.1800	2.2500	2.1800	2.1900	+2.336%	25	6,987	-94.521%
2025-06-16	2.1200	2.1400	2.1200	2.1400	0.000%	6	6,976	-94.393%
2025-06-13	2.0300	2.1700	2.0300	2.1400	+5.419%	40	6,970	-94.393%
2025-06-12	2.0600	2.0600	2.0300	2.0300	+3.571%	8	6,959	-94.089%
2025-06-11	1.9600	1.9600	1.9600	1.9600	-2.970%	2	6,958	-93.878%
2025-06-10	2.0300	2.0300	2.0200	2.0200	0.000%	8	6,958	-94.059%
2025-06-09	2.1000	2.1000	2.0200	2.0200	-3.349%	15	6,961	-94.059%
2025-06-06	2.1500	2.1500	1.9600	2.0900	-4.566%	80	6,971	-94.258%
2025-06-04	2.2400	2.2400	2.1900	2.1900	-2.667%	7	6,983	-94.521%
2025-06-03	2.3000	2.3000	2.2500	2.2500	-4.661%	17	6,984	-94.667%
2025-06-02	2.4400	2.4400	2.3600	2.3600	-2.479%	274	6,996	-94.915%
2025-05-30	2.4200	2.4200	2.4200	2.4200	+0.833%	2	6,915	-95.041%
2025-05-29	2.3300	2.4000	2.3300	2.4000	+4.803%	668	6,915	-95.000%
2025-05-28	2.2900	2.2900	2.2900	2.2900	+4.091%	1	6,534	-94.760%
2025-05-27	2.2400	2.2400	2.2000	2.2000	-4.348%	35	6,533	-94.545%
2025-05-23	2.2000	2.3500	2.2000	2.3000	+8.491%	28	6,524	-94.783%
2025-05-22	2.1800	2.1800	2.1200	2.1200	+3.415%	10	6,524	-94.340%
2025-05-21	2.1500	2.1500	2.0500	2.0500	-8.072%	51	6,517	-94.146%
2025-05-20	2.2400	2.2400	2.2100	2.2300	-0.446%	3	6,502	-94.619%
2025-05-19	2.2500	2.2900	2.2400	2.2400	+0.448%	10	6,502	-94.643%
2025-05-16	2.2100	2.2400	2.1900	2.2300	-2.620%	358	6,504	-94.619%
2025-05-15	2.3500	2.3500	2.2900	2.2900	+2.232%	10	6,592	-94.760%
2025-05-14	2.2500	2.2700	2.2200	2.2400	+2.283%	35	6,584	-94.643%
2025-05-13	2.2500	2.2500	2.1900	2.1900	-4.367%	25	6,581	-94.521%
2025-05-12	2.3000	2.3400	2.1600	2.2900	-6.911%	18	6,581	-94.760%
2025-05-09	2.4600	2.4600	2.4000	2.4600	-1.992%	28	6,578	-95.122%
2025-05-08	2.5500	2.5500	2.5100	2.5100	-6.691%	6	6,585	-95.219%
2025-05-07	2.6000	2.6900	2.6000	2.6900	+1.128%	5	6,581	-95.539%
2025-05-05	2.6000	2.6600	2.6000	2.6600	+6.400%	6	6,581	-95.489%
2025-05-02	2.4800	2.5000	2.4800	2.5000	-1.961%	10	6,582	-95.200%
2025-05-01	2.4900	2.5500	2.4900	2.5500	-4.851%	7	6,577	-95.294%
2025-04-30	2.6900	2.6900	2.6800	2.6800	+4.280%	11	6,582	-95.522%
2025-04-28	2.5300	2.5700	2.5100	2.5700	+4.049%	13	6,582	-95.331%
2025-04-25	2.5000	2.5000	2.4500	2.4700	-2.756%	1,842	6,586	-95.142%
2025-04-24	2.5900	2.5900	2.5200	2.5400	-0.392%	26	5,686	-95.276%
2025-04-23	2.3700	2.5500	2.3700	2.5500	+1.594%	12	5,681	-95.294%
2025-04-22	2.6600	2.6600	2.5100	2.5100	-10.993%	14	5,680	-95.219%
2025-04-21	2.8200	2.8200	2.8200	2.8200	+1.075%	1	5,687	-95.745%
2025-04-17	2.9700	2.9700	2.7900	2.7900	-4.124%	33	5,680	-95.699%
2025-04-16	2.9100	2.9100	2.9100	2.9100	-3.000%	7	5,680	-95.876%
2025-04-15	3.0500	3.0500	3.0000	3.0000	+1.351%	4	5,680	-96.000%
2025-04-11	2.9600	2.9600	2.9600	2.9600	-1.661%	2	5,681	-95.946%
2025-04-10	3.0100	3.0100	3.0100	3.0100	+4.152%	30	5,681	-96.013%
2025-04-09	3.3500	3.3500	2.8700	2.8900	-11.077%	31	5,681	-95.848%
2025-04-08	3.1000	3.2500	3.1000	3.2500	+6.557%	59	5,698	-96.308%
2025-04-07	3.5900	3.5900	2.8800	3.0500	0.000%	57	5,705	-96.066%
2025-04-04	3.0500	3.1400	2.9700	3.0500	+2.694%	150	5,677	-96.066%
2025-04-03	2.9500	2.9700	2.9500	2.9700	+3.846%	2	5,622	-95.960%
2025-04-02	2.8600	2.8600	2.8600	2.8600	-4.027%	14	5,622	-95.804%
2025-04-01	3.0100	3.0500	2.9800	2.9800	-2.295%	81	5,622	-95.973%
2025-03-31	3.0400	3.1500	3.0400	3.0500	+4.811%	87	5,661	-96.066%
2025-03-28	2.9100	3.0000	2.9100	2.9100	+3.929%	162	5,616	-95.876%
2025-03-27	2.7500	2.8000	2.7400	2.8000	+4.478%	51	5,625	-95.714%
2025-03-26	2.6300	2.6800	2.6300	2.6800	+5.098%	2	5,666	-95.522%
2025-03-25	2.6000	2.6000	2.5500	2.5500	-0.778%	2	5,665	-95.294%
2025-03-24	2.7500	2.7500	2.5700	2.5700	-9.507%	17	5,665	-95.331%
2025-03-21	2.8600	2.8900	2.8300	2.8400	-0.699%	92	5,661	-95.775%
2025-03-20	2.7200	2.8600	2.7200	2.8600	+4.000%	3	5,632	-95.804%
2025-03-19	2.7700	2.8600	2.6900	2.7500	-1.786%	20	5,630	-95.636%
2025-03-18	2.8900	2.8900	2.8000	2.8000	-4.110%	12	5,625	-95.714%
2025-03-17	2.9200	2.9200	2.9200	2.9200	+3.546%	1	5,621	-95.890%
2025-03-14	2.9700	2.9700	2.8200	2.8200	-2.083%	42	5,620	-95.745%
2025-03-13	2.9400	2.9400	2.8700	2.8800	+0.348%	5	5,608	-95.833%
2025-03-12	2.8300	2.8700	2.8300	2.8700	+1.056%	6	5,608	-95.819%
2025-03-11	2.8500	3.0500	2.8400	2.8400	-3.401%	134	5,604	-95.775%
2025-03-10	2.8500	2.9400	2.7800	2.9400	+10.112%	26	5,573	-95.918%
2025-03-07	2.8600	2.8600	2.6700	2.6700	-2.198%	56	5,577	-95.506%
2025-03-06	2.7100	2.8700	2.7100	2.7300	-0.727%	57	5,519	-95.604%
2025-03-05	2.7500	2.7500	2.7500	2.7500	-8.333%	10	5,519	-95.636%
2025-03-04	2.9500	3.0000	2.9500	3.0000	+7.143%	102	5,509	-96.000%
2025-03-03	2.7100	2.8000	2.7100	2.8000	0.000%	6	5,440	-95.714%
2025-02-28	2.9300	2.9300	2.7800	2.8000	+0.358%	32	5,514	-95.714%
2025-02-27	2.6500	2.7900	2.6500	2.7900	+1.087%	11	5,434	-95.699%
2025-02-26	2.7600	2.7600	2.7600	2.7600	0.000%	1	5,513	-95.652%
2025-02-25	2.7200	2.8300	2.7000	2.7600	+9.524%	377	5,435	-95.652%
2025-02-24	2.5000	2.5600	2.4900	2.5200	+2.024%	17	5,208	-95.238%
2025-02-21	2.4000	2.4700	2.4000	2.4700	+2.066%	52	5,207	-95.142%
2025-02-19	2.3800	2.4200	2.3700	2.4200	-0.412%	505	5,206	-95.041%
2025-02-18	2.3800	2.4300	2.3500	2.4300	-0.410%	211	4,706	-95.062%
2025-02-13	2.4400	2.4400	2.4400	2.4400	+1.667%	1	4,746	-95.082%
2025-02-12	2.5000	2.5000	2.4000	2.4000	0.000%	14	4,746	-95.000%
2025-02-11	2.4100	2.4100	2.4000	2.4000	+1.266%	4	4,746	-95.000%
2025-02-10	2.3600	2.3700	2.3600	2.3700	+2.155%	11	4,746	-94.937%
2025-02-07	2.4400	2.4400	2.3200	2.3200	-5.306%	42	4,749	-94.828%
2025-02-06	2.4500	2.4500	2.4500	2.4500	-2.390%	2	4,750	-95.102%
2025-02-05	2.5100	2.5100	2.5100	2.5100	-1.953%	1	4,748	-95.219%
2025-02-04	2.5600	2.6000	2.5600	2.5600	-1.158%	18	4,747	-95.313%
2025-02-03	2.6000	2.6000	2.5900	2.5900	-1.145%	213	4,739	-95.367%
2025-01-31	2.5500	2.6200	2.5500	2.6200	+0.383%	22	4,580	-95.420%
2025-01-30	2.5900	2.6100	2.5900	2.6100	-3.333%	3	4,580	-95.402%
2025-01-29	2.6900	2.7000	2.6900	2.7000	-2.174%	5	4,580	-95.556%
2025-01-27	2.7000	2.8000	2.7000	2.7600	+11.290%	5	4,575	-95.652%
2025-01-24	2.4800	2.4800	2.4800	2.4800	-2.745%	32	4,575	-95.161%
2025-01-22	2.6600	2.7100	2.5500	2.5500	-1.923%	11	4,560	-95.294%
2025-01-21	2.6000	2.6000	2.6000	2.6000	+0.775%	10	4,560	-95.385%
2025-01-16	2.5800	2.5800	2.5800	2.5800	0.000%	32	4,560	-95.349%
2025-01-15	2.5800	2.5800	2.5800	2.5800	-5.147%	1	4,532	-95.349%
2025-01-14	2.6400	2.7400	2.6400	2.7200	-0.730%	118	4,532	-95.588%
2025-01-13	2.8200	2.8200	2.7400	2.7400	0.000%	186	4,427	-95.620%
2025-01-10	2.7400	2.7400	2.7400	2.7400	-3.860%	2	4,281	-95.620%
2025-01-08	2.7900	2.8500	2.7900	2.8500	+5.556%	3	4,280	-95.789%
2025-01-07	2.7500	2.7500	2.7000	2.7000	-3.915%	15	4,280	-95.556%
2025-01-06	2.7000	2.8100	2.7000	2.8100	-1.056%	4	4,280	-95.730%
2025-01-03	2.8400	2.8400	2.8400	2.8400	-4.377%	10	4,283	-95.775%
2025-01-02	2.9700	2.9700	2.9700	2.9700	-0.336%	2	4,283	-95.960%
2024-12-31	2.9500	2.9800	2.9400	2.9800	+2.759%	16	4,282	-95.973%
2024-12-30	3.0500	3.0500	2.9000	2.9000	0.000%	82	4,282	-95.862%
2024-12-27	2.9000	2.9000	2.9000	2.9000	+3.203%	2	4,246	-95.862%
2024-12-26	2.8100	2.8100	2.8100	2.8100	-7.869%	1	4,246	-95.730%
2024-12-23	3.0500	3.0500	3.0500	3.0500	+6.272%	1	4,245	-96.066%
2024-12-20	2.9000	2.9000	2.8700	2.8700	+0.702%	8	4,246	-95.819%
2024-12-19	3.0700	3.0700	2.8500	2.8500	-5.000%	30	4,246	-95.789%
2024-12-18	2.9500	3.0000	2.9000	3.0000	-1.316%	40	4,226	-96.000%
2024-12-16	2.8200	3.0400	2.8200	3.0400	-1.935%	3,809	4,193	-96.053%
2024-12-13	3.4000	3.4900	3.0000	3.1000	-4.615%	334	384	-96.129%
2024-12-12	3.1000	3.2500	3.1000	3.2500	+0.932%	2	321	-96.308%
2024-12-11	3.0600	3.2200	3.0600	3.2200	+9.898%	24	319	-96.273%
2024-12-04	2.9300	2.9300	2.9300	2.9300	-0.678%	1	299	-95.904%
2024-12-03	2.9500	2.9500	2.9500	2.9500	-6.349%	1	298	-95.932%
2024-11-29	2.8000	3.1500	2.8000	3.1500	-3.077%	6	297	-96.190%
2024-11-27	3.2500	3.2500	3.2500	3.2500	+0.619%	1	295	-96.308%
2024-11-22	3.4000	3.4000	3.2300	3.2300	+1.254%	82	295	-96.285%
2024-11-18	3.1900	3.1900	3.1900	3.1900	-0.313%	1	279	-96.238%
2024-11-15	3.2000	3.2000	3.2000	3.2000	+12.676%	2	279	-96.250%
2024-11-14	3.1500	3.1500	2.8400	2.8400	-2.740%	2	278	-95.775%
2024-11-13	2.9200	2.9200	2.9200	2.9200	+0.690%	30	276	-95.890%
2024-11-11	3.0000	3.0000	2.9000	2.9000	-6.452%	29	276	-95.862%
2024-11-07	3.4500	3.4500	3.1000	3.1000	-13.889%	16	276	-96.129%

.dark-mode .LjqWNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjqWNQ{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115P7CLSK Jan 15 2027 7.00 Put (CLSK270115P00007000)option OPRA

CLSK20270115P7
CLSK Jan 15 2027 7.00 Put (CLSK270115P00007000)
option OPRA