Dark

CLSK20280121P10
CLSK Jan 21 2028 10.00 Put (CLSK280121P00010000)
option OPRA

EOD

Jul 20, 2026

3.00-6.250%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0000	3.0000	3.0000	3.0000	-6.250%	5	4,296	0.000%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-1.538%	1	4,296	-6.250%
2026-07-14	3.3600	3.3600	3.2500	3.2500	-4.692%	11	4,295	-7.692%
2026-07-13	3.5500	4.0000	3.4100	3.4100	+0.294%	15	4,297	-12.023%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+3.030%	2	4,289	-11.765%
2026-07-09	3.1500	3.4200	3.1500	3.3000	+6.452%	7	4,289	-9.091%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-6.061%	1	4,284	-3.226%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+1.538%	10	4,283	-9.091%
2026-07-06	3.2500	3.2500	3.2500	3.2500	+18.182%	2	4,273	-7.692%
2026-06-26	2.7500	2.7500	2.7500	2.7500	-2.482%	2	4,273	+9.091%
2026-06-24	2.8200	2.8200	2.8200	2.8200	+14.634%	10	4,274	+6.383%
2026-06-18	2.4500	2.4600	2.4500	2.4600	-8.889%	25	4,239	+21.951%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-7.216%	6	4,239	+11.111%
2026-06-12	2.9300	2.9300	2.9100	2.9100	-1.020%	2	4,239	+3.093%
2026-06-10	2.9400	2.9400	2.9400	2.9400	+1.379%	10	4,239	+2.041%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-10.217%	1	4,239	+3.448%
2026-06-05	2.9900	3.3500	2.9900	3.2300	+11.379%	189	4,238	-7.121%
2026-06-04	2.9000	2.9700	2.8700	2.9000	+1.754%	32	4,126	+3.448%
2026-06-03	2.9500	3.4000	2.7400	2.8500	+1.423%	491	4,109	+5.263%
2026-06-02	2.7800	2.8700	2.7800	2.8100	-0.707%	227	3,668	+6.762%
2026-06-01	2.7500	3.0500	2.6400	2.8300	+0.355%	243	3,636	+6.007%
2026-05-29	2.8400	2.9000	2.7500	2.8200	-2.759%	69	3,546	+6.383%
2026-05-28	2.9000	2.9000	2.9000	2.9000	+2.837%	1	3,586	+3.448%
2026-05-27	2.7700	2.8500	2.6600	2.8200	+2.174%	14	3,586	+6.383%
2026-05-26	2.8500	2.8500	2.7500	2.7600	-3.833%	51	3,589	+8.696%
2026-05-22	2.8500	2.9400	2.8200	2.8700	-1.034%	16	3,619	+4.530%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-3.333%	1	3,619	+3.448%
2026-05-20	2.9400	3.0000	2.8500	3.0000	+0.334%	13	3,619	0.000%
2026-05-19	3.1300	3.1500	2.9900	2.9900	-6.563%	6	3,621	+0.334%
2026-05-18	3.2500	3.2500	3.1800	3.2000	+0.313%	8	3,621	-6.250%
2026-05-13	3.1900	3.1900	3.1900	3.1900	-3.333%	2	3,621	-5.956%
2026-05-12	2.9700	3.3000	2.9700	3.3000	+8.197%	2	3,620	-9.091%
2026-05-11	3.3000	3.3000	3.0100	3.0500	-1.613%	102	3,620	-1.639%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-1.587%	3	3,721	-3.226%
2026-05-07	3.0500	3.1600	3.0500	3.1500	+1.613%	20	3,724	-4.762%
2026-05-06	3.1000	3.1000	3.1000	3.1000	-9.357%	10	3,729	-3.226%
2026-05-04	3.4200	3.4200	3.4200	3.4200	+4.587%	1	3,729	-12.281%
2026-05-01	3.3700	3.3800	3.2700	3.2700	-0.909%	8	3,730	-8.257%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-9.589%	2	3,730	-9.091%
2026-04-29	3.6000	3.6500	3.6000	3.6500	+2.528%	10	3,728	-17.808%
2026-04-28	3.5400	3.6600	3.5400	3.5600	+3.188%	5	3,720	-15.730%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+1.173%	5	3,719	-13.043%
2026-04-24	3.4000	3.4200	3.4000	3.4100	-2.571%	19	3,724	-12.023%
2026-04-23	3.5000	3.5000	3.5000	3.5000	0.000%	150	3,713	-14.286%
2026-04-22	3.4000	3.6600	3.4000	3.5000	-4.110%	162	3,713	-14.286%
2026-04-21	3.6400	3.6500	3.5600	3.6500	+2.817%	6	3,663	-17.808%
2026-04-20	3.5500	3.5500	3.5500	3.5500	-1.389%	51	3,663	-15.493%
2026-04-17	3.5900	3.6500	3.5200	3.6000	-3.743%	35	3,613	-16.667%
2026-04-16	3.6000	3.7400	3.6000	3.7400	-2.857%	3	3,601	-19.786%
2026-04-15	3.7700	3.8800	3.7700	3.8500	+3.495%	10	3,599	-22.078%
2026-04-14	3.6800	3.7200	3.6700	3.7200	+2.198%	29	3,591	-19.355%
2026-04-09	3.6400	3.6400	3.6400	3.6400	-11.220%	1	3,566	-17.582%
2026-04-08	4.0500	4.1900	4.0500	4.1000	-6.393%	6	3,565	-26.829%
2026-04-07	4.4200	4.4200	4.3800	4.3800	-0.455%	4	3,565	-31.507%
2026-04-06	4.4200	4.4200	4.3500	4.4000	-4.348%	7	3,565	-31.818%
2026-04-02	4.6000	4.6000	4.6000	4.6000	0.000%	2	3,563	-34.783%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-1.288%	1	3,563	-34.783%
2026-03-30	4.4400	4.7000	4.4400	4.6600	+2.418%	47	3,563	-35.622%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+4.598%	30	3,557	-34.066%
2026-03-26	4.1900	4.3500	4.1800	4.3500	+3.571%	20	3,542	-31.034%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-2.326%	1	3,542	-28.571%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+1.896%	5	3,541	-30.233%
2026-03-17	4.2200	4.2200	4.2200	4.2200	-0.472%	2	3,536	-28.910%
2026-03-16	4.2400	4.2400	4.2400	4.2400	-2.529%	1	3,534	-29.245%
2026-03-12	4.3900	4.3900	4.3500	4.3500	-1.136%	5	3,535	-31.034%
2026-03-10	4.4000	4.4000	4.4000	4.4000	0.000%	2	3,535	-31.818%
2026-03-09	4.3600	4.4000	4.3000	4.4000	+8.108%	3	3,537	-31.818%
2026-03-05	4.1600	4.1900	4.0700	4.0700	-0.732%	9	3,538	-26.290%
2026-03-04	4.0000	4.1000	4.0000	4.1000	+14.206%	51	3,537	-26.829%
2026-03-03	3.5900	3.5900	3.5900	3.5900	-8.418%	1	3,492	-16.435%
2026-03-02	3.9200	3.9200	3.9200	3.9200	-7.765%	2	3,491	-23.469%
2026-02-27	4.2000	4.3200	4.2000	4.2500	+2.906%	6	3,492	-29.412%
2026-02-26	4.2000	4.4000	4.1000	4.1300	-1.667%	54	3,493	-27.361%
2026-02-25	4.1200	4.2000	4.1200	4.2000	-1.176%	4	3,491	-28.571%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-6.181%	2	3,491	-29.412%
2026-02-20	4.3500	4.5300	4.3500	4.5300	+1.798%	2	3,492	-33.775%
2026-02-19	4.5000	4.5000	4.4500	4.4500	+0.679%	3	3,492	-32.584%
2026-02-13	4.4900	4.4900	4.4200	4.4200	-1.778%	6	3,488	-32.127%
2026-02-12	4.5400	4.5400	4.4500	4.5000	+1.124%	36	3,488	-33.333%
2026-02-11	4.3500	4.5100	4.3500	4.4500	+3.488%	9	3,477	-32.584%
2026-02-10	4.3000	4.3700	4.3000	4.3000	-1.149%	8	3,476	-30.233%
2026-02-09	4.3500	4.3500	4.3500	4.3500	-3.974%	20	3,477	-31.034%
2026-02-06	4.4800	4.5400	4.3000	4.5300	-6.790%	6	3,467	-33.775%
2026-02-05	4.3500	4.8600	4.3000	4.8600	+11.213%	75	3,463	-38.272%
2026-02-04	4.3700	4.3700	4.3700	4.3700	+8.706%	5	3,447	-31.350%
2026-02-03	3.9500	4.0200	3.9500	4.0200	+1.772%	38	3,452	-25.373%
2026-02-02	4.0000	4.0000	3.9500	3.9500	+3.947%	3	3,421	-24.051%
2026-01-30	3.8000	3.8000	3.7900	3.8000	+7.042%	42	3,420	-21.053%
2026-01-28	3.5100	3.5500	3.5100	3.5500	-5.836%	24	3,379	-15.493%
2026-01-27	3.7700	3.7700	3.7700	3.7700	+3.288%	1	3,399	-20.424%
2026-01-26	3.6700	3.6700	3.6500	3.6500	+3.989%	5	3,399	-17.808%
2026-01-23	3.5000	3.5500	3.5000	3.5100	-3.836%	11	3,396	-14.530%
2026-01-21	4.2800	4.2800	3.6000	3.6500	-3.947%	16	3,394	-17.808%
2026-01-20	3.8600	3.8600	3.5900	3.8000	+7.649%	17	3,379	-21.053%
2026-01-16	3.5300	3.5300	3.5300	3.5300	-4.595%	10	3,362	-15.014%
2026-01-15	3.4500	3.7000	3.4500	3.7000	0.000%	4	3,362	-18.919%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-3.896%	1	3,365	-18.919%
2026-01-13	3.7600	3.8500	3.7600	3.8500	-1.282%	3	3,366	-22.078%
2026-01-12	4.0100	4.0100	3.8000	3.9000	-11.364%	5	3,366	-23.077%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+14.286%	1	3,363	-31.818%
2026-01-07	3.9500	3.9500	3.8500	3.8500	-3.750%	11	3,364	-22.078%
2026-01-06	3.8700	4.0000	3.8700	4.0000	+2.564%	2	3,355	-25.000%
2026-01-05	3.9000	3.9000	3.8500	3.9000	-2.500%	15	3,369	-23.077%
2026-01-02	4.2300	4.2300	4.0000	4.0000	-11.111%	8	3,369	-25.000%
2025-12-31	4.3400	4.5000	4.2700	4.5000	+7.143%	52	3,349	-33.333%
2025-12-30	4.2000	4.2000	4.2000	4.2000	+1.205%	3	3,349	-28.571%
2025-12-26	4.0400	4.1500	4.0400	4.1500	+1.220%	3	3,349	-27.711%
2025-12-24	4.0300	4.1200	4.0300	4.1000	+1.235%	4	3,344	-26.829%
2025-12-23	4.0000	4.1000	4.0000	4.0500	+2.015%	21	3,344	-25.926%
2025-12-19	3.9700	3.9700	3.9700	3.9700	+0.506%	1	3,325	-24.433%
2025-12-17	3.9500	3.9500	3.9500	3.9500	+2.597%	30	3,324	-24.051%
2025-12-16	3.8500	3.8500	3.8500	3.8500	0.000%	20	3,294	-22.078%
2025-12-15	3.8900	3.9000	3.8500	3.8500	+10.315%	9	3,284	-22.078%
2025-12-12	3.4500	3.4900	3.4500	3.4900	-0.286%	4	3,275	-14.040%
2025-12-11	3.5800	3.5800	3.5000	3.5000	+1.449%	4	3,271	-14.286%
2025-12-10	3.4500	3.4500	3.4500	3.4500	+1.471%	1	3,268	-13.043%
2025-12-09	3.3500	3.4000	3.3500	3.4000	-4.225%	11	3,267	-11.765%
2025-12-08	3.5500	3.5500	3.5500	3.5500	+1.429%	3	3,256	-15.493%
2025-12-05	3.5000	3.5400	3.5000	3.5000	-1.408%	25	3,253	-14.286%
2025-12-03	3.6500	3.6500	3.5500	3.5500	+1.429%	3	3,236	-15.493%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-1.408%	13	3,233	-14.286%
2025-12-01	3.5500	3.6000	3.4500	3.5500	+7.903%	2,175	3,233	-15.493%
2025-11-28	3.2900	3.2900	3.2900	3.2900	-7.324%	5	1,462	-8.815%
2025-11-26	3.4500	3.7400	3.4500	3.5500	-8.974%	11	1,458	-15.493%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-5.109%	2	1,458	-23.077%
2025-11-24	4.3600	4.3600	4.1000	4.1100	-6.803%	19	1,458	-27.007%
2025-11-21	4.4000	4.4100	4.4000	4.4100	+3.037%	6	1,442	-31.973%
2025-11-20	4.1500	4.2800	4.1000	4.2800	+0.706%	15	1,445	-29.907%
2025-11-19	4.1000	4.2500	4.1000	4.2500	+2.163%	2	1,430	-29.412%
2025-11-18	3.9300	4.1600	3.9300	4.1600	+3.741%	2	1,428	-27.885%
2025-11-17	4.0100	4.0900	3.9600	4.0100	+1.008%	10	1,429	-25.187%
2025-11-14	3.9500	4.0000	3.8600	3.9700	+10.894%	9	1,434	-24.433%
2025-11-13	3.4500	3.6000	3.4300	3.5800	+2.286%	4	1,428	-16.201%
2025-11-12	3.3000	3.5200	3.3000	3.5000	+4.478%	65	1,429	-14.286%
2025-11-11	3.4000	3.5000	3.3500	3.3500	+8.065%	1,231	1,384	-10.448%
2025-11-07	3.4000	3.4000	3.1000	3.1000	-5.775%	12	226	-3.226%
2025-11-06	3.2900	3.2900	3.2900	3.2900	+6.129%	1	226	-8.815%
2025-11-05	3.1600	3.1600	3.1000	3.1000	+3.333%	2	226	-3.226%
2025-10-31	2.9600	3.0000	2.9600	3.0000	+4.530%	2	224	0.000%
2025-10-30	3.1400	3.1400	2.8500	2.8700	+2.135%	5	223	+4.530%
2025-10-28	2.8000	2.8100	2.5900	2.8100	+4.074%	58	218	+6.762%
2025-10-27	2.7000	2.7000	2.7000	2.7000	-6.897%	1	214	+11.111%
2025-10-24	3.0000	3.0000	2.9000	2.9000	-0.344%	3	214	+3.448%
2025-10-21	2.9100	3.0500	2.9100	2.9100	+7.778%	4	214	+3.093%
2025-10-20	2.5100	2.7000	2.5100	2.7000	+27.962%	4	213	+11.111%
2025-10-16	2.4600	2.4700	2.1100	2.1100	-29.195%	101	209	+42.180%
2025-10-13	2.9800	2.9800	2.9800	2.9800	-2.295%	50	208	+0.671%
2025-10-10	2.9800	3.0500	2.9800	3.0500	+3.041%	3	168	-1.639%
2025-10-09	2.9600	2.9600	2.9600	2.9600	+1.718%	4	169	+1.351%
2025-10-06	2.9100	2.9100	2.9100	2.9100	-5.519%	5	169	+3.093%
2025-10-02	3.0800	3.0800	3.0800	3.0800	-6.667%	1	164	-2.597%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+3.774%	20	164	-9.091%
2025-09-29	3.1300	3.1800	3.1300	3.1800	-5.075%	116	169	-5.660%
2025-09-25	3.3400	4.2500	3.2000	3.3500	+5.346%	45	53	-10.448%
2025-09-23	2.8000	3.1800	2.8000	3.1800	-3.636%	7	69	-5.660%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+3.125%	1	64	-9.091%
2025-09-19	3.2500	3.2500	3.2000	3.2000	-1.235%	24	64	-6.250%
2025-09-18	3.2400	3.2400	3.2400	3.2400	-11.233%	1	48	-7.407%
2025-09-17	3.5200	3.6500	3.5200	3.6500	-1.351%	6	48	-17.808%
2025-09-16	3.8500	3.8500	3.7000	3.7000	-5.128%	21	42	-18.919%
2025-09-15	4.0000	4.0000	3.8500	3.9000	0.000%	23	22	-23.077%

.dark-mode .qKm91C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKm91C{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121P10CLSK Jan 21 2028 10.00 Put (CLSK280121P00010000)option OPRA

CLSK20280121P10
CLSK Jan 21 2028 10.00 Put (CLSK280121P00010000)
option OPRA