Dark

CLSK20280121P12
CLSK Jan 21 2028 12.00 Put (CLSK280121P00012000)
option OPRA

EOD

Sep 21, 2026

3.15-5.120%(-0.17)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.1500	3.2000	3.0800	3.1500	-5.120%	67	5,755	0.000%
2026-09-18	3.3200	3.3200	3.3200	3.3200	-8.287%	5	5,708	-5.120%
2026-09-14	3.6600	3.6600	3.6200	3.6200	+1.972%	5,001	5,703	-12.983%
2026-09-11	3.6000	3.6000	3.5400	3.5500	-4.826%	13	702	-11.268%
2026-09-10	3.7300	3.7300	3.7300	3.7300	+3.611%	55	714	-15.550%
2026-09-08	3.8000	3.8000	3.6000	3.6000	-8.861%	10	702	-12.500%
2026-09-03	3.9500	3.9500	3.9500	3.9500	-8.986%	35	705	-20.253%
2026-09-01	4.3400	4.3400	4.3400	4.3400	+2.118%	1	740	-27.419%
2026-08-31	4.2500	4.2500	4.2500	4.2500	+0.236%	1	739	-25.882%
2026-08-28	4.2000	4.2400	4.2000	4.2400	+7.342%	7	738	-25.708%
2026-08-25	4.2200	4.2200	3.9500	3.9500	-4.126%	4	732	-20.253%
2026-08-24	4.1800	4.1800	4.1000	4.1200	-3.059%	6	735	-23.544%
2026-08-21	4.1100	4.2800	4.1100	4.2500	+0.711%	130	734	-25.882%
2026-08-20	4.2200	4.2200	4.2200	4.2200	-4.308%	1	620	-25.355%
2026-08-18	4.3800	4.4100	4.3800	4.4100	+3.765%	3	621	-28.571%
2026-08-17	4.2100	4.2500	4.1800	4.2500	-3.409%	6	621	-25.882%
2026-08-12	4.4000	4.4000	4.4000	4.4000	+4.762%	1	620	-28.409%
2026-08-11	4.2000	4.2000	4.2000	4.2000	-3.002%	50	619	-25.000%
2026-08-07	4.5000	4.5000	4.3300	4.3300	-0.230%	2	575	-27.252%
2026-08-06	4.3400	4.3400	4.3400	4.3400	+2.118%	10	573	-27.419%
2026-08-05	4.3000	4.3000	4.2500	4.2500	+0.473%	11	568	-25.882%
2026-08-03	4.2300	4.2300	4.2300	4.2300	+1.928%	10	567	-25.532%
2026-07-30	4.3500	4.3500	4.1200	4.1500	-11.135%	96	567	-24.096%
2026-07-29	4.5500	4.6900	4.5500	4.6700	+7.852%	34	502	-32.548%
2026-07-28	4.3300	4.3300	4.3300	4.3300	+3.837%	2	470	-27.252%
2026-07-27	4.2500	4.2500	4.1700	4.1700	+6.923%	11	470	-24.460%
2026-07-23	3.9700	3.9700	3.9000	3.9000	-2.500%	2	469	-19.231%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-0.744%	4	469	-21.250%
2026-07-21	4.0500	4.0500	4.0300	4.0300	-12.391%	8	472	-21.836%
2026-07-17	4.6000	4.6000	4.6000	4.6000	+6.236%	10	471	-31.522%
2026-07-16	4.3300	4.3300	4.3300	4.3300	+0.698%	50	461	-27.252%
2026-07-15	4.3000	4.3000	4.3000	4.3000	-2.273%	7	411	-26.744%
2026-07-14	4.0700	4.4000	4.0700	4.4000	-8.524%	81	418	-28.409%
2026-07-07	4.8100	4.8100	4.8100	4.8100	+5.252%	1	337	-34.511%
2026-07-02	4.5700	4.5700	4.5700	4.5700	+7.529%	10	326	-31.072%
2026-07-01	4.2500	4.2500	4.2500	4.2500	+4.680%	2	326	-25.882%
2026-06-25	4.0600	4.0600	4.0600	4.0600	+18.713%	3	328	-22.414%
2026-06-22	3.4200	3.4200	3.4200	3.4200	-4.469%	30	331	-7.895%
2026-06-18	3.6500	3.6500	3.5800	3.5800	-5.789%	2	361	-12.011%
2026-06-16	4.3500	4.3500	3.7600	3.8000	-4.282%	23	361	-17.105%
2026-06-12	3.9700	3.9700	3.9700	3.9700	-6.808%	1	384	-20.655%
2026-06-05	4.2600	4.2600	4.2600	4.2600	+13.904%	1	385	-26.056%
2026-06-02	3.7000	3.8000	3.6400	3.7400	+2.466%	25	384	-15.775%
2026-06-01	3.6500	3.7500	3.6500	3.6500	-3.183%	21	395	-13.699%
2026-05-29	3.8400	3.8400	3.7400	3.7700	+1.892%	76	394	-16.446%
2026-05-28	3.7500	3.8000	3.7000	3.7000	-2.632%	102	338	-14.865%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+2.703%	1	355	-17.105%
2026-05-26	3.7500	3.7500	3.6200	3.7000	-5.128%	47	356	-14.865%
2026-05-22	3.9100	3.9100	3.9000	3.9000	-2.500%	2	334	-19.231%
2026-05-21	3.9400	4.0000	3.9400	4.0000	+2.564%	3	336	-21.250%
2026-05-20	3.8500	3.9100	3.8500	3.9000	-4.878%	19	336	-19.231%
2026-05-19	4.2300	4.3100	4.1000	4.1000	-5.747%	5	322	-23.171%
2026-05-18	4.1700	4.3500	4.1700	4.3500	+3.081%	3	322	-27.586%
2026-05-15	4.2700	4.2700	4.2200	4.2200	+2.927%	5	322	-25.355%
2026-05-14	4.1200	4.1200	4.1000	4.1000	-5.530%	16	318	-23.171%
2026-05-12	4.6200	4.6200	4.3400	4.3400	+6.634%	81	324	-27.419%
2026-05-11	4.0700	4.0700	4.0700	4.0700	-3.095%	1	324	-22.604%
2026-05-08	4.2000	4.2000	4.2000	4.2000	-0.943%	5	323	-25.000%
2026-05-07	4.1500	4.2700	4.1500	4.2400	+0.952%	12	318	-25.708%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-4.545%	6	312	-25.000%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-2.222%	5	309	-28.409%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1	308	-30.000%
2026-04-30	4.5500	4.5500	4.5500	4.5500	-7.143%	2	308	-30.769%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+6.522%	3	306	-35.714%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+0.877%	1	309	-31.522%
2026-04-24	4.5600	4.5600	4.5600	4.5600	-7.317%	2	308	-30.921%
2026-04-22	4.7200	4.9200	4.7200	4.9200	-2.767%	2	306	-35.976%
2026-04-16	5.0600	5.0600	5.0600	5.0600	-11.384%	2	304	-37.747%
2026-04-02	5.8700	5.8700	5.7100	5.7100	-3.220%	2	300	-44.834%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+8.257%	10	300	-46.610%
2026-03-23	5.4500	5.4500	5.4500	5.4500	+0.368%	1	290	-42.202%
2026-03-05	5.4300	5.4300	5.4300	5.4300	-0.367%	1	290	-41.989%
2026-03-04	5.4700	5.5300	5.3800	5.4500	-3.540%	12	289	-42.202%
2026-03-03	5.6000	5.6500	5.3600	5.6500	0.000%	6	283	-44.248%
2026-03-02	5.6500	5.6500	5.6500	5.6500	0.000%	1	282	-44.248%
2026-02-27	5.6500	5.6500	5.6500	5.6500	+1.986%	3	282	-44.248%
2026-02-26	5.6400	5.6400	5.5100	5.5400	-3.484%	6	282	-43.141%
2026-02-24	5.8300	5.8300	5.7400	5.7400	+0.702%	4	282	-45.122%
2026-02-23	5.8100	5.8100	5.7000	5.7000	-5.000%	2	282	-44.737%
2026-02-18	5.8500	6.0000	5.8500	6.0000	+0.334%	30	282	-47.500%
2026-02-17	5.9900	5.9900	5.9800	5.9800	+2.573%	3	281	-47.324%
2026-02-13	5.8400	5.8500	5.8200	5.8300	-3.477%	13	277	-45.969%
2026-02-12	6.0400	6.0400	6.0400	6.0400	+3.959%	3	277	-47.848%
2026-02-11	5.6500	5.8100	5.6500	5.8100	+2.289%	3	279	-45.783%
2026-02-10	5.7300	5.7300	5.5800	5.6800	-9.120%	9	279	-44.542%
2026-02-05	6.1500	6.2500	6.1000	6.2500	+12.410%	29	281	-49.600%
2026-02-04	5.1000	5.5600	5.1000	5.5600	+5.905%	2	281	-43.345%
2026-02-03	5.2300	5.2500	5.2300	5.2500	0.000%	4	280	-40.000%
2026-02-02	5.2000	5.3000	5.2000	5.2500	+2.941%	14	280	-40.000%
2026-01-30	4.9600	5.1000	4.9600	5.1000	+7.143%	4	284	-38.235%
2026-01-28	4.7900	4.7900	4.7600	4.7600	-1.653%	3	284	-33.824%
2026-01-27	4.9000	4.9000	4.8400	4.8400	-0.616%	7	284	-34.917%
2026-01-26	4.8000	5.0000	4.8000	4.8700	+3.178%	3	285	-35.318%
2026-01-23	4.8200	4.8200	4.6400	4.7200	-3.673%	19	285	-33.263%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-0.810%	23	280	-35.714%
2026-01-15	4.8000	4.9400	4.8000	4.9400	-0.803%	12	278	-36.235%
2026-01-13	4.9800	4.9800	4.9800	4.9800	-5.143%	3	266	-36.747%
2026-01-09	5.5500	5.5500	5.2500	5.2500	+1.942%	43	266	-40.000%
2026-01-08	5.1000	5.1500	5.1000	5.1500	-1.530%	9	296	-38.835%
2026-01-07	5.2500	5.2500	5.2000	5.2300	-2.243%	30	301	-39.771%
2026-01-06	5.0500	5.3500	5.0500	5.3500	+5.315%	3	283	-41.121%
2026-01-05	4.9000	5.1000	4.9000	5.0800	-8.797%	19	281	-37.992%
2025-12-30	5.5700	5.5700	5.5700	5.5700	+1.828%	4	274	-43.447%
2025-12-24	5.4700	5.4700	5.4700	5.4700	+0.551%	25	278	-42.413%
2025-12-23	5.2000	5.4400	5.2000	5.4400	+22.247%	10	278	-42.096%
2025-12-22	5.1000	5.1000	4.4500	4.4500	-14.423%	11	272	-29.213%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+0.193%	1	262	-39.423%
2025-12-16	5.1900	5.1900	5.1900	5.1900	+0.387%	1	263	-39.306%
2025-12-15	5.0600	5.1700	5.0600	5.1700	+23.095%	13	263	-39.072%
2025-12-12	4.2000	4.2000	4.2000	4.2000	-7.692%	1	260	-25.000%
2025-12-10	3.9000	4.5500	3.9000	4.5500	-3.602%	7	260	-30.769%
2025-12-09	4.7200	4.7200	4.7200	4.7200	+1.071%	1	253	-33.263%
2025-12-08	4.7800	4.7800	4.6700	4.6700	-0.638%	28	253	-32.548%
2025-12-05	4.8000	4.8000	4.7000	4.7000	0.000%	30	240	-32.979%
2025-12-04	4.6000	4.7000	4.5100	4.7000	+1.512%	102	225	-32.979%
2025-12-02	4.6300	4.6300	4.6300	4.6300	-13.133%	2	138	-31.965%
2025-11-26	5.3300	5.3300	5.3300	5.3300	-4.137%	2	134	-40.901%
2025-11-21	6.0800	6.0800	5.5600	5.5600	+1.091%	2	134	-43.345%
2025-11-20	5.4000	5.5000	5.4000	5.5000	+1.476%	5	134	-42.727%
2025-11-19	5.4200	5.4200	5.4200	5.4200	+1.308%	1	129	-41.882%
2025-11-18	5.7500	5.7500	5.3500	5.3500	-7.917%	25	128	-41.121%
2025-11-17	5.8100	5.8100	5.8100	5.8100	+10.456%	1	123	-45.783%
2025-11-14	5.0000	5.2600	5.0000	5.2600	-26.639%	51	122	-40.114%
2025-11-13	4.7300	7.1700	4.7300	7.1700	+54.194%	10	83	-56.067%
2025-11-12	4.6500	4.6500	4.6500	4.6500	+12.048%	1	77	-32.258%
2025-11-11	4.5800	4.5800	4.1500	4.1500	0.000%	2	78	-24.096%
2025-11-10	4.1500	4.1500	4.1500	4.1500	+1.220%	5	77	-24.096%
2025-11-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	72	-23.171%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-3.148%	1	71	-21.250%
2025-10-23	4.1300	4.1300	4.1300	4.1300	-0.482%	1	71	-23.729%
2025-10-22	4.1500	4.1500	4.1500	4.1500	+10.667%	1	70	-24.096%
2025-10-17	3.7500	3.7500	3.7500	3.7500	-4.092%	4	69	-16.000%
2025-10-16	3.9100	3.9100	3.9100	3.9100	-0.761%	3	65	-19.437%
2025-10-14	4.2500	4.2500	3.9400	3.9400	+4.509%	20	65	-20.051%
2025-10-10	3.7700	3.7700	3.7700	3.7700	-5.750%	2	82	-16.446%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+9.589%	1	80	-21.250%
2025-10-07	3.6500	3.6500	3.6500	3.6500	-8.750%	1	81	-13.699%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-8.676%	5	80	-21.250%
2025-10-01	4.3800	4.3800	4.3800	4.3800	0.000%	1	75	-28.082%
2025-09-30	4.3800	4.3800	4.3800	4.3800	-2.667%	1	75	-28.082%
2025-09-29	4.5000	4.5000	4.5000	4.5000	-2.174%	4	75	-30.000%
2025-09-26	4.6100	4.6100	4.5500	4.6000	+4.308%	12	75	-31.522%
2025-09-25	4.5500	4.5500	4.4100	4.4100	+17.600%	4	67	-28.571%
2025-09-24	3.7500	3.7500	3.7500	3.7500	-10.714%	5	63	-16.000%
2025-09-23	4.1700	4.2000	4.1700	4.2000	-6.667%	11	58	-25.000%
2025-09-22	4.5000	4.5000	4.5000	4.5000	+6.635%	4	48	-30.000%
2025-09-19	4.2200	4.2200	4.2200	4.2200	-6.843%	2	44	-25.355%
2025-09-18	4.5300	4.5300	4.5300	4.5300	-6.598%	10	42	-30.464%
2025-09-17	4.8500	4.8500	4.8500	4.8500	-1.822%	21	32	-35.052%
2025-09-16	4.9600	4.9600	4.9400	4.9400	0.000%	11	11	-36.235%

.dark-mode .g3tQqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3tQqn{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121P12CLSK Jan 21 2028 12.00 Put (CLSK280121P00012000)option OPRA

CLSK20280121P12
CLSK Jan 21 2028 12.00 Put (CLSK280121P00012000)
option OPRA