Dark

CLSK20280121P8
CLSK Jan 21 2028 8.00 Put (CLSK280121P00008000)
option OPRA

EOD

Jul 20, 2026

2.08-4.587%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0800	2.0800	2.0800	2.0800	-4.587%	2	3,073	0.000%
2026-07-16	2.1800	2.1800	2.1800	2.1800	+5.314%	10	3,074	-4.587%
2026-07-15	2.0700	2.0700	2.0700	2.0700	-6.757%	10	3,084	+0.483%
2026-07-09	2.2200	2.2200	2.2200	2.2200	-4.310%	28	3,074	-6.306%
2026-07-08	2.3200	2.3200	2.3200	2.3200	+7.907%	1	3,074	-10.345%
2026-07-06	2.1500	2.1600	2.1500	2.1500	-6.522%	5	3,074	-3.256%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+21.053%	5	3,072	-9.565%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-1.042%	13	3,072	+9.474%
2026-06-25	1.9200	1.9200	1.9200	1.9200	+9.714%	50	3,072	+8.333%
2026-06-23	1.8000	1.8000	1.7500	1.7500	-4.372%	12	3,072	+18.857%
2026-06-22	1.7200	1.8300	1.7200	1.8300	+6.395%	11	3,079	+13.661%
2026-06-18	1.8600	1.8600	1.7200	1.7200	-11.795%	135	3,014	+20.930%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-1.515%	1	3,014	+6.667%
2026-06-09	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,014	+5.051%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-14.667%	1	3,013	+8.333%
2026-06-05	2.1900	2.2500	2.1200	2.2500	+12.500%	78	3,013	-7.556%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+3.627%	2	3,049	+4.000%
2026-06-03	1.9400	1.9700	1.9300	1.9300	-1.026%	6	3,051	+7.772%
2026-06-02	1.9100	1.9700	1.9000	1.9500	+4.278%	19	3,057	+6.667%
2026-06-01	1.6400	1.9500	1.6400	1.8700	-9.662%	11	3,064	+11.230%
2026-05-29	1.9500	2.0700	1.9400	2.0700	+5.612%	34	3,070	+0.483%
2026-05-28	1.8800	1.9600	1.8800	1.9600	+3.158%	4	3,097	+6.122%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-3.553%	1	3,100	+9.474%
2026-05-22	2.0000	2.0000	1.8600	1.9700	-1.990%	22	3,089	+5.584%
2026-05-21	2.0100	2.0100	2.0100	2.0100	+5.789%	1	3,088	+3.483%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-11.628%	10	3,088	+9.474%
2026-05-19	2.1500	2.1500	2.1500	2.1500	0.000%	10	3,063	-3.256%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-4.444%	15	3,063	-3.256%
2026-05-15	2.1500	2.2500	2.1500	2.2500	+4.651%	6	3,063	-7.556%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-6.114%	1	3,064	-3.256%
2026-05-12	1.6500	2.2900	1.6500	2.2900	+10.628%	34	3,039	-9.170%
2026-05-11	2.1400	2.1500	2.0700	2.0700	-5.909%	36	3,039	+0.483%
2026-05-08	2.2400	2.2400	2.2000	2.2000	+3.774%	17	3,039	-5.455%
2026-05-07	2.2500	2.2500	2.1200	2.1200	+0.474%	4	3,056	-1.887%
2026-05-06	2.1400	2.1400	2.1100	2.1100	-2.765%	13	3,057	-1.422%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-5.652%	2	3,054	-4.147%
2026-05-04	2.3000	2.3000	2.3000	2.3000	0.000%	30	3,052	-9.565%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-8.367%	2	3,054	-9.565%
2026-04-29	2.4500	2.5300	2.4500	2.5100	+2.869%	23	3,054	-17.131%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+1.667%	2	3,036	-14.754%
2026-04-27	2.4000	2.4000	2.4000	2.4000	+0.840%	1	3,038	-13.333%
2026-04-24	2.3400	2.3900	2.3400	2.3800	-0.833%	17	3,037	-12.605%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-2.834%	10	3,050	-13.333%
2026-04-22	2.4700	2.4700	2.4300	2.4700	-6.439%	61	3,050	-15.789%
2026-04-20	2.5500	2.6400	2.5500	2.6400	+3.529%	20	3,051	-21.212%
2026-04-17	2.5600	2.5600	2.4000	2.5500	-3.774%	162	3,031	-18.431%
2026-04-15	2.6600	2.6600	2.6500	2.6500	0.000%	5	2,872	-21.509%
2026-04-14	2.5400	2.6500	2.5000	2.6500	-2.574%	46	2,869	-21.509%
2026-04-13	2.8000	2.8100	2.2700	2.7200	-4.225%	10	2,905	-23.529%
2026-04-10	2.7500	2.8400	2.7000	2.8400	-1.730%	43	2,906	-26.761%
2026-04-08	2.9000	2.9500	2.8400	2.8900	-8.254%	42	2,905	-28.028%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-4.545%	1	2,908	-33.968%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,908	-36.970%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,908	-35.000%
2026-03-30	3.1100	3.2800	3.1100	3.2500	0.000%	35	2,907	-36.000%
2026-03-27	3.1300	3.2500	3.1300	3.2500	+18.182%	12	2,873	-36.000%
2026-03-25	3.0000	3.0000	2.7500	2.7500	-10.423%	4	2,864	-24.364%
2026-03-24	3.0700	3.0700	3.0700	3.0700	+2.333%	2	2,863	-32.248%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+1.695%	1	2,861	-30.667%
2026-03-18	2.9500	2.9500	2.9500	2.9500	+1.724%	1	2,861	-29.492%
2026-03-16	2.8800	2.9700	2.8800	2.9000	-4.918%	8	2,862	-28.276%
2026-03-11	3.0700	3.1300	3.0000	3.0500	+1.329%	33	2,863	-31.803%
2026-03-10	3.2400	3.2700	3.0100	3.0100	-3.834%	38	2,847	-30.897%
2026-03-06	3.1300	3.1300	3.1300	3.1300	+5.387%	1	2,869	-33.546%
2026-03-05	2.9700	2.9700	2.9700	2.9700	+1.712%	1	2,869	-29.966%
2026-03-04	2.8600	2.9200	2.2800	2.9200	-2.667%	3	2,868	-28.767%
2026-03-03	2.5000	3.0000	2.5000	3.0000	-0.990%	2	2,865	-30.667%
2026-02-27	3.0500	3.0500	3.0300	3.0300	-0.656%	125	2,865	-31.353%
2026-02-24	3.0500	3.0500	3.0500	3.0500	-2.244%	1	2,828	-31.803%
2026-02-23	3.1200	3.1200	3.1200	3.1200	+2.295%	1	2,829	-33.333%
2026-02-20	2.9800	3.0500	2.9800	3.0500	-2.244%	3	2,829	-31.803%
2026-02-19	3.2500	3.2500	3.1200	3.1200	-4.000%	4	2,831	-33.333%
2026-02-18	3.2000	3.3000	3.2000	3.2500	+5.863%	25	2,830	-36.000%
2026-02-13	3.0700	3.0700	3.0700	3.0700	-5.538%	4	2,825	-32.248%
2026-02-12	3.4600	3.4600	3.2500	3.2500	+1.562%	4	2,825	-36.000%
2026-02-11	3.0700	3.2000	2.9600	3.2000	+4.575%	6	2,822	-35.000%
2026-02-10	3.0800	3.1900	3.0600	3.0600	+2.000%	78	2,816	-32.026%
2026-02-09	3.1500	3.1500	3.0000	3.0000	-6.832%	2	2,777	-30.667%
2026-02-06	3.0200	3.2200	3.0200	3.2200	-6.667%	3	2,777	-35.404%
2026-02-05	3.0100	3.4500	3.0000	3.4500	+15.000%	2,053	2,778	-39.710%
2026-02-04	2.9500	3.2000	2.9500	3.0000	+3.448%	141	745	-30.667%
2026-02-03	2.9000	2.9000	2.9000	2.9000	+2.113%	1	742	-28.276%
2026-02-02	2.8500	2.8500	2.8000	2.8400	+5.576%	61	742	-26.761%
2026-01-30	2.6900	2.7700	2.6800	2.6900	+4.669%	38	741	-22.677%
2026-01-29	2.5700	2.5700	2.5700	2.5700	+0.784%	2	703	-19.066%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-2.672%	1	701	-18.431%
2026-01-27	2.6200	2.6200	2.6200	2.6200	-2.602%	1	701	-20.611%
2026-01-26	2.5900	2.6900	2.5300	2.6900	+7.171%	3	701	-22.677%
2026-01-23	2.4000	2.5100	2.4000	2.5100	-7.037%	19	699	-17.131%
2026-01-21	2.5500	2.7000	2.5500	2.7000	+1.887%	6	689	-22.963%
2026-01-20	2.6500	2.6500	2.6500	2.6500	+2.713%	101	689	-21.509%
2026-01-16	2.5500	2.5800	2.5500	2.5800	-1.527%	3	588	-19.380%
2026-01-15	2.6200	2.6200	2.6200	2.6200	+2.344%	1	588	-20.611%
2026-01-14	2.5600	2.5600	2.5600	2.5600	-5.185%	1	588	-18.750%
2026-01-12	2.7700	2.7700	2.7000	2.7000	-5.923%	4	587	-22.963%
2026-01-09	2.6400	2.8700	2.6400	2.8700	+1.413%	20	585	-27.526%
2026-01-07	2.8300	2.8300	2.8300	2.8300	-3.741%	8	595	-26.502%
2026-01-06	2.7000	2.9400	2.6800	2.9400	+5.376%	6	587	-29.252%
2026-01-05	2.7900	2.7900	2.7900	2.7900	-8.525%	9	583	-25.448%
2025-12-31	3.0200	3.0500	3.0200	3.0500	+1.667%	4	583	-31.803%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-0.662%	1	583	-30.667%
2025-12-29	2.9600	3.0200	2.9500	3.0200	+3.425%	6	583	-31.126%
2025-12-26	2.9200	2.9200	2.9200	2.9200	+1.389%	1	579	-28.767%
2025-12-24	2.9500	2.9500	2.8800	2.8800	+15.200%	2	576	-27.778%
2025-12-23	2.2600	2.5000	2.2600	2.5000	-7.749%	7	576	-16.800%
2025-12-19	2.7100	2.7100	2.7100	2.7100	-4.912%	5	569	-23.247%
2025-12-18	2.9000	2.9000	2.8300	2.8500	+1.786%	4	566	-27.018%
2025-12-17	2.6500	2.8000	2.6500	2.8000	+3.704%	11	563	-25.714%
2025-12-15	2.6600	2.7500	2.6600	2.7000	+13.924%	17	553	-22.963%
2025-12-09	2.3700	2.3700	2.3700	2.3700	-2.066%	5	553	-12.236%
2025-12-04	2.4100	2.4800	2.4100	2.4200	-7.985%	212	553	-14.050%
2025-12-02	2.5100	2.6300	2.4500	2.6300	+9.129%	9	447	-20.913%
2025-12-01	2.4100	2.4100	2.4100	2.4100	+3.433%	2	448	-13.693%
2025-11-28	2.3300	2.3300	2.3300	2.3300	-20.478%	8	446	-10.730%
2025-11-26	2.6100	2.9300	2.5200	2.9300	+3.901%	5	455	-29.010%
2025-11-25	2.8200	2.8200	2.8200	2.8200	0.000%	2	455	-26.241%
2025-11-24	2.9600	2.9600	2.8200	2.8200	-10.476%	20	453	-26.241%
2025-11-21	2.9500	3.1500	2.9500	3.1500	+5.705%	7	447	-33.968%
2025-11-20	2.8700	2.9800	2.8700	2.9800	-2.932%	5	446	-30.201%
2025-11-19	2.9200	3.0700	2.9200	3.0700	+7.719%	35	441	-32.248%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-0.697%	25	406	-27.018%
2025-11-17	2.8700	2.8700	2.8700	2.8700	+12.549%	1	385	-27.526%
2025-11-14	2.5500	2.5500	2.5500	2.5500	+5.809%	2	384	-18.431%
2025-11-13	2.4000	2.4100	2.4000	2.4100	+0.837%	53	382	-13.693%
2025-11-12	2.2600	2.4300	2.2600	2.3900	+4.825%	328	331	-12.971%
2025-11-07	2.2400	2.2800	2.2400	2.2800	+5.556%	2	43	-8.772%
2025-11-06	2.1600	2.1600	2.1600	2.1600	+14.286%	2	42	-3.704%
2025-10-21	1.9000	1.9000	1.8900	1.8900	+2.162%	8	44	+10.053%
2025-10-20	1.7700	1.8500	1.7700	1.8500	-2.116%	8	36	+12.432%
2025-10-17	1.8900	1.8900	1.8900	1.8900	-3.571%	1	44	+10.053%
2025-10-16	1.9900	2.0600	1.8000	1.9600	-6.667%	23	44	+6.122%
2025-10-14	3.1400	3.1400	2.1000	2.1000	+10.526%	2	33	-0.952%
2025-10-07	1.9000	1.9000	1.9000	1.9000	-5.941%	1	32	+9.474%
2025-10-03	2.0200	2.0200	2.0200	2.0200	-10.619%	10	31	+2.970%
2025-10-01	2.2400	2.2600	2.2400	2.2600	+2.727%	2	21	-7.965%
2025-09-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	21	-5.455%
2025-09-29	2.2000	2.2000	2.2000	2.2000	-2.655%	1	20	-5.455%
2025-09-26	2.2600	2.2600	2.2600	2.2600	-3.004%	1	19	-7.965%
2025-09-25	2.3300	2.3300	2.3300	2.3300	-4.115%	3	18	-10.730%
2025-09-23	2.4300	2.4300	2.4300	2.4300	+8.969%	2	15	-14.403%
2025-09-22	2.2300	2.2300	2.2300	2.2300	-2.620%	2	15	-6.726%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-1.717%	5	13	-9.170%
2025-09-18	2.3300	2.3300	2.3300	2.3300	-8.268%	1	8	-10.730%
2025-09-17	2.5100	2.5400	2.5100	2.5400	-3.053%	4	7	-18.110%
2025-09-16	2.2500	2.6200	2.2500	2.6200	-7.746%	2	3	-20.611%
2025-09-15	2.7300	2.8400	2.7300	2.8400	0.000%	2	2	-26.761%

.dark-mode .zDq4xY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDq4xY{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121P8CLSK Jan 21 2028 8.00 Put (CLSK280121P00008000)option OPRA

CLSK20280121P8
CLSK Jan 21 2028 8.00 Put (CLSK280121P00008000)
option OPRA