Dark

CLSK20280121P15
CLSK Jan 21 2028 15.00 Put (CLSK280121P00015000)
option OPRA

EOD

Sep 21, 2026

4.95-6.072%(-0.32)1,006

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.6900	4.9600	4.6500	4.9500	-6.072%	1,006	2,164	0.000%
2026-09-18	5.3900	5.4400	5.2700	5.2700	-8.348%	30	1,892	-6.072%
2026-09-15	5.7500	5.7500	5.7500	5.7500	+6.481%	10	1,864	-13.913%
2026-09-11	5.4000	5.4000	5.4000	5.4000	-4.255%	7	1,874	-8.333%
2026-09-08	5.7200	5.7200	5.6400	5.6400	-7.541%	3	1,881	-12.234%
2026-09-03	6.1000	6.1000	6.1000	6.1000	-7.154%	2	1,880	-18.852%
2026-09-02	6.5700	6.5700	6.5700	6.5700	+2.496%	1	1,880	-24.658%
2026-09-01	6.4600	6.4600	6.4000	6.4100	+2.560%	25	1,879	-22.777%
2026-08-31	6.2500	6.2500	6.2500	6.2500	-0.160%	10	1,854	-20.800%
2026-08-28	6.1600	6.2600	6.1600	6.2600	+3.471%	3	1,844	-20.927%
2026-08-26	6.0500	6.0500	6.0500	6.0500	+1.681%	2	1,841	-18.182%
2026-08-25	6.1400	6.1400	5.9500	5.9500	-4.032%	101	1,843	-16.807%
2026-08-21	6.2000	6.2000	6.2000	6.2000	-0.958%	10	1,867	-20.161%
2026-08-20	6.4000	6.4000	6.2600	6.2600	-3.692%	6	1,857	-20.927%
2026-08-19	6.4900	6.5000	6.4900	6.5000	-1.664%	3	1,857	-23.846%
2026-08-14	6.6100	6.6100	6.6100	6.6100	+1.536%	1	1,854	-25.113%
2026-08-07	6.5100	6.5100	6.5100	6.5100	+7.249%	1	1,855	-23.963%
2026-07-30	6.0700	6.0700	6.0700	6.0700	-11.257%	2	1,854	-18.451%
2026-07-29	6.7200	6.8400	6.7200	6.8400	+8.571%	3	1,854	-27.632%
2026-07-28	6.3000	6.3000	6.3000	6.3000	+1.942%	1	1,851	-21.429%
2026-07-27	6.1800	6.1800	6.1800	6.1800	+9.381%	2	1,850	-19.903%
2026-07-23	5.6500	5.6500	5.6500	5.6500	-4.561%	2	1,850	-12.389%
2026-07-21	5.9200	5.9200	5.9200	5.9200	-2.951%	7	1,848	-16.385%
2026-07-20	6.2000	6.2000	6.1000	6.1000	-6.154%	25	1,841	-18.852%
2026-07-17	6.5000	6.5000	6.5000	6.5000	+9.244%	1	1,866	-23.846%
2026-07-15	5.9500	5.9500	5.9500	5.9500	-10.526%	20	1,866	-16.807%
2026-07-13	6.6500	6.6500	6.6500	6.6500	+3.583%	1	1,846	-25.564%
2026-07-09	6.5500	6.5500	6.4200	6.4200	-3.604%	10	1,845	-22.897%
2026-07-07	6.6600	6.6600	6.6600	6.6600	+8.293%	1	1,844	-25.676%
2026-07-02	6.2300	6.2300	6.1500	6.1500	-1.600%	8	1,840	-19.512%
2026-07-01	6.2000	6.2500	6.1800	6.2500	+4.167%	103	1,840	-20.800%
2026-06-30	6.0800	6.0800	6.0000	6.0000	+7.143%	2	1,739	-17.500%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-1.060%	2	1,738	-11.607%
2026-06-24	5.6900	5.6900	5.6000	5.6600	+7.605%	7	1,740	-12.544%
2026-06-23	5.4200	5.4200	5.2400	5.2600	+1.349%	13	1,741	-5.894%
2026-06-22	4.9700	5.1900	4.9700	5.1900	-3.889%	92	1,752	-4.624%
2026-06-18	5.4000	5.4000	5.2600	5.4000	+0.746%	68	1,799	-8.333%
2026-06-17	5.3000	5.3600	5.3000	5.3600	-1.832%	3	1,799	-7.649%
2026-06-16	6.1500	6.1500	5.4600	5.4600	-2.500%	26	1,799	-9.341%
2026-06-15	5.4600	5.8000	5.4600	5.6000	-3.448%	10	1,806	-11.607%
2026-06-12	5.7300	5.8000	5.6800	5.8000	-3.333%	20	1,806	-14.655%
2026-06-10	5.8500	6.0000	5.8500	6.0000	+6.195%	4	1,814	-17.500%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-8.428%	4	1,814	-12.389%
2026-06-05	6.0000	6.2000	6.0000	6.1700	+9.591%	54	1,818	-19.773%
2026-06-04	5.6900	5.8100	5.6200	5.6300	+4.453%	48	1,819	-12.078%
2026-06-03	5.6500	5.6500	5.3700	5.3900	-0.554%	450	1,788	-8.163%
2026-06-02	5.3000	5.4600	5.3000	5.4200	0.000%	234	1,338	-8.672%
2026-06-01	5.3400	5.4200	5.2000	5.4200	-1.455%	250	1,117	-8.672%
2026-05-29	5.5000	5.5000	5.2600	5.5000	+2.421%	41	904	-10.000%
2026-05-28	5.4500	5.5200	5.3500	5.3700	-0.371%	66	899	-7.821%
2026-05-27	5.3800	5.4200	5.2500	5.3900	+0.186%	65	866	-8.163%
2026-05-26	5.4500	5.4500	5.3000	5.3800	-3.411%	8	829	-7.993%
2026-05-22	5.6000	5.6000	5.5000	5.5700	-3.130%	21	816	-11.131%
2026-05-21	5.7500	5.7500	5.7200	5.7500	+1.054%	4	815	-13.913%
2026-05-20	5.5600	5.6900	5.5600	5.6900	-5.950%	6	815	-13.005%
2026-05-19	6.0500	6.0500	6.0500	6.0500	-2.419%	2	817	-18.182%
2026-05-15	6.2000	6.2000	6.2000	6.2000	+3.853%	1	817	-20.161%
2026-05-14	6.0000	6.0000	5.9700	5.9700	-3.398%	29	817	-17.085%
2026-05-13	6.1400	6.2000	6.1400	6.1800	+4.746%	16	839	-19.903%
2026-05-11	6.0000	6.0000	5.9000	5.9000	0.000%	3	839	-16.102%
2026-05-06	6.0000	6.0000	5.9000	5.9000	-15.108%	14	838	-16.102%
2026-04-29	6.9600	6.9900	6.9500	6.9500	+2.206%	8	837	-28.777%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-0.439%	30	837	-27.206%
2026-04-17	6.8500	7.0300	6.7800	6.8300	-4.476%	26	807	-27.526%
2026-04-15	7.1500	7.1500	7.1500	7.1500	-13.647%	15	820	-30.769%
2026-04-01	8.2800	8.2800	8.2800	8.2800	-1.429%	1	820	-40.217%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+7.692%	16	820	-41.071%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+0.645%	1	804	-36.538%
2026-03-13	7.7500	7.7500	7.7500	7.7500	-1.525%	1	805	-36.129%
2026-03-04	8.1700	8.1700	7.8700	7.8700	+1.680%	7	806	-37.103%
2026-03-02	7.7400	7.7400	7.7400	7.7400	-3.970%	1	801	-36.047%
2026-02-23	8.0100	8.0600	8.0100	8.0600	-2.657%	3	801	-38.586%
2026-02-18	8.2600	8.2800	8.2600	8.2800	-0.838%	2	798	-40.217%
2026-02-12	8.3500	8.3500	8.3500	8.3500	+1.954%	1	796	-40.719%
2026-02-06	8.4800	8.8500	8.0000	8.1900	-3.647%	365	797	-39.560%
2026-02-05	8.2000	8.5000	8.0000	8.5000	+16.438%	32	432	-41.765%
2026-02-02	7.3000	7.3000	7.3000	7.3000	+0.275%	1	456	-32.192%
2026-01-30	7.2800	7.2800	7.2800	7.2800	+6.277%	1	457	-32.005%
2026-01-29	6.8500	6.8500	6.8500	6.8500	-0.436%	1	456	-27.737%
2026-01-27	6.8800	6.8800	6.8800	6.8800	+1.475%	15	455	-28.052%
2026-01-21	7.5700	7.5700	6.7800	6.7800	+0.148%	18	440	-26.991%
2026-01-20	6.9500	7.0800	6.7100	6.7700	+3.675%	67	424	-26.883%
2026-01-16	6.7200	6.7200	6.5300	6.5300	-4.672%	22	349	-24.196%
2026-01-15	6.8500	6.8500	6.8500	6.8500	+15.126%	2	349	-27.737%
2026-01-14	6.8700	6.8700	5.9500	5.9500	-15.242%	2	351	-16.807%
2026-01-12	7.0200	7.0200	7.0200	7.0200	-2.500%	5	350	-29.487%
2026-01-08	7.2000	7.2000	7.2000	7.2000	-0.690%	2	345	-31.250%
2026-01-07	7.3700	7.3700	7.2500	7.2500	-1.361%	2	346	-31.724%
2026-01-06	7.3500	7.3500	7.3500	7.3500	-5.769%	1	345	-32.653%
2025-12-29	7.8000	7.8000	7.8000	7.8000	+3.586%	1	344	-36.538%
2025-12-26	7.5300	7.5300	7.5300	7.5300	+1.074%	1	344	-34.263%
2025-12-23	7.4000	7.4500	7.4000	7.4500	+1.776%	10	344	-33.557%
2025-12-19	7.3200	7.3200	7.3200	7.3200	+0.966%	2	334	-32.377%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-0.685%	1	332	-31.724%
2025-12-15	7.3000	7.3000	7.3000	7.3000	+5.036%	5	332	-32.192%
2025-12-12	6.1900	6.9500	6.1900	6.9500	+7.919%	21	332	-28.777%
2025-12-09	6.3400	6.4400	6.3400	6.4400	-1.829%	6	331	-23.137%
2025-12-08	6.5600	6.5600	6.5600	6.5600	-3.102%	3	331	-24.543%
2025-12-05	6.2200	6.7700	6.2200	6.7700	+7.290%	2	334	-26.883%
2025-12-04	6.3500	6.4000	6.2800	6.3100	-3.221%	7	332	-21.553%
2025-12-03	6.7100	6.8700	6.2100	6.5200	+0.308%	9	333	-24.080%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-4.412%	40	332	-23.846%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+14.286%	10	332	-27.206%
2025-11-28	5.9500	5.9500	5.9500	5.9500	-18.605%	20	322	-16.807%
2025-11-25	7.6000	7.6000	7.3100	7.3100	-5.433%	11	302	-32.285%
2025-11-24	7.7300	7.7300	7.7300	7.7300	-6.867%	2	303	-35.964%
2025-11-21	8.2500	8.6000	8.2500	8.3000	+7.792%	101	301	-40.361%
2025-11-20	7.7000	7.7000	7.7000	7.7000	+1.316%	1	351	-35.714%
2025-11-18	7.5100	7.6000	7.2500	7.6000	+3.401%	50	350	-34.868%
2025-11-14	7.3500	7.3500	7.3500	7.3500	+4.403%	2	335	-32.653%
2025-11-13	7.0400	7.0400	7.0400	7.0400	+4.296%	2	334	-29.688%
2025-11-12	6.5200	6.7500	6.5200	6.7500	+4.814%	12	332	-26.667%
2025-11-11	6.2500	6.5700	6.2500	6.4400	+3.871%	20	327	-23.137%
2025-11-10	6.2000	6.2000	6.2000	6.2000	-1.587%	1	311	-20.161%
2025-11-07	6.4000	6.4000	6.3000	6.3000	+3.279%	2	311	-21.429%
2025-11-06	6.2700	6.2700	6.1000	6.1000	+5.172%	18	311	-18.852%
2025-11-04	5.8000	5.8000	5.8000	5.8000	-1.193%	1	300	-14.655%
2025-11-03	5.8400	5.8700	5.8400	5.8700	-0.508%	10	290	-15.673%
2025-10-31	5.9000	5.9000	5.9000	5.9000	+7.273%	2	290	-16.102%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+3.774%	1	290	-10.000%
2025-10-27	5.3000	5.3000	5.3000	5.3000	+2.913%	1	289	-6.604%
2025-10-24	5.7600	5.7600	5.1500	5.1500	-10.590%	2	289	-3.883%
2025-10-23	5.9500	6.2000	5.7600	5.7600	+1.587%	31	291	-14.063%
2025-10-21	5.5000	5.7300	5.5000	5.6700	+10.097%	26	285	-12.698%
2025-10-16	5.4500	5.4500	5.1100	5.1500	-2.830%	103	264	-3.883%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+2.713%	3	261	-6.604%
2025-10-14	5.6500	5.8500	5.1500	5.1600	-7.027%	36	263	-4.070%
2025-10-13	5.5500	5.5500	5.5500	5.5500	-3.478%	1	276	-10.811%
2025-10-10	5.1000	5.7500	5.1000	5.7500	+0.877%	31	276	-13.913%
2025-10-09	5.5000	5.7000	5.5000	5.7000	+0.885%	6	266	-13.158%
2025-10-08	5.7000	5.7000	5.6500	5.6500	-2.586%	100	271	-12.389%
2025-10-07	5.6500	6.4000	5.5000	5.8000	+3.387%	6	290	-14.655%
2025-10-06	5.6000	5.6400	5.5900	5.6100	-2.265%	20	288	-11.765%
2025-10-03	6.0000	6.0000	5.6500	5.7400	-7.419%	125	275	-13.763%
2025-09-30	6.2000	6.2000	6.2000	6.2000	+1.974%	3	168	-20.161%
2025-09-29	6.0800	6.0800	6.0800	6.0800	-10.457%	100	165	-18.586%
2025-09-26	6.7900	6.7900	6.7900	6.7900	+18.499%	20	65	-27.099%
2025-09-24	5.7300	5.7300	5.7300	5.7300	-9.335%	10	45	-13.613%
2025-09-18	6.5500	6.5500	6.3200	6.3200	-8.802%	22	35	-21.677%
2025-09-17	6.9300	6.9300	6.9300	6.9300	-6.478%	20	27	-28.571%
2025-09-15	7.4100	7.4100	7.4100	7.4100	0.000%	7	7	-33.198%

.dark-mode .hx4NbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hx4NbQ{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121P15CLSK Jan 21 2028 15.00 Put (CLSK280121P00015000)option OPRA

CLSK20280121P15
CLSK Jan 21 2028 15.00 Put (CLSK280121P00015000)
option OPRA