Dark

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

EOD

Sep 21, 2026

1.33-8.276%(-0.12)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2700	1.3300	1.2500	1.3300	-8.276%	50	2,313	0.000%
2026-09-18	1.4500	1.4500	1.4500	1.4500	-0.685%	10	2,295	-8.276%
2026-09-17	1.4600	1.4600	1.4600	1.4600	-12.575%	1	2,285	-8.904%
2026-09-16	1.6500	1.6700	1.6500	1.6700	0.000%	12	2,284	-20.359%
2026-09-15	1.6700	1.6700	1.6700	1.6700	+11.333%	50	2,284	-20.359%
2026-09-11	1.6100	1.6100	1.5000	1.5000	-3.846%	513	2,234	-11.333%
2026-09-09	1.5600	1.5600	1.5600	1.5600	+0.645%	20	2,735	-14.744%
2026-09-08	1.6000	1.6000	1.5500	1.5500	-7.186%	163	2,717	-14.194%
2026-09-04	1.6700	1.6700	1.6700	1.6700	-2.339%	10	2,870	-20.359%
2026-09-03	1.7100	1.7100	1.7100	1.7100	-14.070%	1	2,870	-22.222%
2026-09-02	1.9900	1.9900	1.9900	1.9900	+3.109%	5	2,871	-33.166%
2026-09-01	1.9100	1.9300	1.9100	1.9300	0.000%	5	2,869	-31.088%
2026-08-31	1.9200	1.9300	1.9200	1.9300	+0.521%	32	2,869	-31.088%
2026-08-28	1.9200	1.9200	1.9200	1.9200	+9.091%	3	2,854	-30.729%
2026-08-27	1.7600	1.7600	1.7600	1.7600	-3.297%	200	2,857	-24.432%
2026-08-26	1.8200	1.8200	1.8200	1.8200	+0.552%	500	3,057	-26.923%
2026-08-25	1.8100	1.8100	1.8000	1.8100	-2.162%	91	3,057	-26.519%
2026-08-24	1.9200	1.9200	1.8400	1.8500	-4.639%	9	2,972	-28.108%
2026-08-21	1.7700	1.9900	1.7500	1.9400	+2.105%	139	2,975	-31.443%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-5.941%	1	2,969	-30.000%
2026-08-19	1.9900	2.0400	1.9600	2.0200	+0.498%	1,017	2,970	-34.158%
2026-08-18	2.0100	2.0100	2.0100	2.0100	+5.789%	3	2,988	-33.831%
2026-08-17	1.9300	1.9700	1.9000	1.9000	-9.953%	651	2,988	-30.000%
2026-08-13	1.9900	2.1100	1.9900	2.1100	+4.975%	83	2,954	-36.967%
2026-08-12	2.0100	2.0100	2.0100	2.0100	-1.951%	10	3,013	-33.831%
2026-08-11	2.0500	2.0500	2.0500	2.0500	-5.963%	1	3,013	-35.122%
2026-08-10	2.1200	2.1800	2.1200	2.1800	+3.810%	26	3,013	-38.991%
2026-08-05	2.2100	2.2100	2.1000	2.1000	-0.474%	20	3,018	-36.667%
2026-08-04	2.1100	2.1100	2.1100	2.1100	-2.315%	10	3,008	-36.967%
2026-08-03	2.1600	2.1600	2.1600	2.1600	+6.404%	4	3,018	-38.426%
2026-07-30	2.1000	2.1000	2.0300	2.0300	-8.145%	90	3,018	-34.483%
2026-07-28	2.2100	2.2100	2.2100	2.2100	+6.250%	10	3,063	-39.819%
2026-07-20	2.0800	2.0800	2.0800	2.0800	-4.587%	2	3,073	-36.058%
2026-07-16	2.1800	2.1800	2.1800	2.1800	+5.314%	10	3,074	-38.991%
2026-07-15	2.0700	2.0700	2.0700	2.0700	-6.757%	10	3,084	-35.749%
2026-07-09	2.2200	2.2200	2.2200	2.2200	-4.310%	28	3,074	-40.090%
2026-07-08	2.3200	2.3200	2.3200	2.3200	+7.907%	1	3,074	-42.672%
2026-07-06	2.1500	2.1600	2.1500	2.1500	-6.522%	5	3,074	-38.140%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+21.053%	5	3,072	-42.174%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-1.042%	13	3,072	-30.000%
2026-06-25	1.9200	1.9200	1.9200	1.9200	+9.714%	50	3,072	-30.729%
2026-06-23	1.8000	1.8000	1.7500	1.7500	-4.372%	12	3,072	-24.000%
2026-06-22	1.7200	1.8300	1.7200	1.8300	+6.395%	11	3,079	-27.322%
2026-06-18	1.8600	1.8600	1.7200	1.7200	-11.795%	135	3,014	-22.674%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-1.515%	1	3,014	-31.795%
2026-06-09	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,014	-32.828%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-14.667%	1	3,013	-30.729%
2026-06-05	2.1900	2.2500	2.1200	2.2500	+12.500%	78	3,013	-40.889%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+3.627%	2	3,049	-33.500%
2026-06-03	1.9400	1.9700	1.9300	1.9300	-1.026%	6	3,051	-31.088%
2026-06-02	1.9100	1.9700	1.9000	1.9500	+4.278%	19	3,057	-31.795%
2026-06-01	1.6400	1.9500	1.6400	1.8700	-9.662%	11	3,064	-28.877%
2026-05-29	1.9500	2.0700	1.9400	2.0700	+5.612%	34	3,070	-35.749%
2026-05-28	1.8800	1.9600	1.8800	1.9600	+3.158%	4	3,097	-32.143%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-3.553%	1	3,100	-30.000%
2026-05-22	2.0000	2.0000	1.8600	1.9700	-1.990%	22	3,089	-32.487%
2026-05-21	2.0100	2.0100	2.0100	2.0100	+5.789%	1	3,088	-33.831%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-11.628%	10	3,088	-30.000%
2026-05-19	2.1500	2.1500	2.1500	2.1500	0.000%	10	3,063	-38.140%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-4.444%	15	3,063	-38.140%
2026-05-15	2.1500	2.2500	2.1500	2.2500	+4.651%	6	3,063	-40.889%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-6.114%	1	3,064	-38.140%
2026-05-12	1.6500	2.2900	1.6500	2.2900	+10.628%	34	3,039	-41.921%
2026-05-11	2.1400	2.1500	2.0700	2.0700	-5.909%	36	3,039	-35.749%
2026-05-08	2.2400	2.2400	2.2000	2.2000	+3.774%	17	3,039	-39.545%
2026-05-07	2.2500	2.2500	2.1200	2.1200	+0.474%	4	3,056	-37.264%
2026-05-06	2.1400	2.1400	2.1100	2.1100	-2.765%	13	3,057	-36.967%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-5.652%	2	3,054	-38.710%
2026-05-04	2.3000	2.3000	2.3000	2.3000	0.000%	30	3,052	-42.174%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-8.367%	2	3,054	-42.174%
2026-04-29	2.4500	2.5300	2.4500	2.5100	+2.869%	23	3,054	-47.012%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+1.667%	2	3,036	-45.492%
2026-04-27	2.4000	2.4000	2.4000	2.4000	+0.840%	1	3,038	-44.583%
2026-04-24	2.3400	2.3900	2.3400	2.3800	-0.833%	17	3,037	-44.118%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-2.834%	10	3,050	-44.583%
2026-04-22	2.4700	2.4700	2.4300	2.4700	-6.439%	61	3,050	-46.154%
2026-04-20	2.5500	2.6400	2.5500	2.6400	+3.529%	20	3,051	-49.621%
2026-04-17	2.5600	2.5600	2.4000	2.5500	-3.774%	162	3,031	-47.843%
2026-04-15	2.6600	2.6600	2.6500	2.6500	0.000%	5	2,872	-49.811%
2026-04-14	2.5400	2.6500	2.5000	2.6500	-2.574%	46	2,869	-49.811%
2026-04-13	2.8000	2.8100	2.2700	2.7200	-4.225%	10	2,905	-51.103%
2026-04-10	2.7500	2.8400	2.7000	2.8400	-1.730%	43	2,906	-53.169%
2026-04-08	2.9000	2.9500	2.8400	2.8900	-8.254%	42	2,905	-53.979%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-4.545%	1	2,908	-57.778%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,908	-59.697%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,908	-58.438%
2026-03-30	3.1100	3.2800	3.1100	3.2500	0.000%	35	2,907	-59.077%
2026-03-27	3.1300	3.2500	3.1300	3.2500	+18.182%	12	2,873	-59.077%
2026-03-25	3.0000	3.0000	2.7500	2.7500	-10.423%	4	2,864	-51.636%
2026-03-24	3.0700	3.0700	3.0700	3.0700	+2.333%	2	2,863	-56.678%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+1.695%	1	2,861	-55.667%
2026-03-18	2.9500	2.9500	2.9500	2.9500	+1.724%	1	2,861	-54.915%
2026-03-16	2.8800	2.9700	2.8800	2.9000	-4.918%	8	2,862	-54.138%
2026-03-11	3.0700	3.1300	3.0000	3.0500	+1.329%	33	2,863	-56.393%
2026-03-10	3.2400	3.2700	3.0100	3.0100	-3.834%	38	2,847	-55.814%
2026-03-06	3.1300	3.1300	3.1300	3.1300	+5.387%	1	2,869	-57.508%
2026-03-05	2.9700	2.9700	2.9700	2.9700	+1.712%	1	2,869	-55.219%
2026-03-04	2.8600	2.9200	2.2800	2.9200	-2.667%	3	2,868	-54.452%
2026-03-03	2.5000	3.0000	2.5000	3.0000	-0.990%	2	2,865	-55.667%
2026-02-27	3.0500	3.0500	3.0300	3.0300	-0.656%	125	2,865	-56.106%
2026-02-24	3.0500	3.0500	3.0500	3.0500	-2.244%	1	2,828	-56.393%
2026-02-23	3.1200	3.1200	3.1200	3.1200	+2.295%	1	2,829	-57.372%
2026-02-20	2.9800	3.0500	2.9800	3.0500	-2.244%	3	2,829	-56.393%
2026-02-19	3.2500	3.2500	3.1200	3.1200	-4.000%	4	2,831	-57.372%
2026-02-18	3.2000	3.3000	3.2000	3.2500	+5.863%	25	2,830	-59.077%
2026-02-13	3.0700	3.0700	3.0700	3.0700	-5.538%	4	2,825	-56.678%
2026-02-12	3.4600	3.4600	3.2500	3.2500	+1.562%	4	2,825	-59.077%
2026-02-11	3.0700	3.2000	2.9600	3.2000	+4.575%	6	2,822	-58.438%
2026-02-10	3.0800	3.1900	3.0600	3.0600	+2.000%	78	2,816	-56.536%
2026-02-09	3.1500	3.1500	3.0000	3.0000	-6.832%	2	2,777	-55.667%
2026-02-06	3.0200	3.2200	3.0200	3.2200	-6.667%	3	2,777	-58.696%
2026-02-05	3.0100	3.4500	3.0000	3.4500	+15.000%	2,053	2,778	-61.449%
2026-02-04	2.9500	3.2000	2.9500	3.0000	+3.448%	141	745	-55.667%
2026-02-03	2.9000	2.9000	2.9000	2.9000	+2.113%	1	742	-54.138%
2026-02-02	2.8500	2.8500	2.8000	2.8400	+5.576%	61	742	-53.169%
2026-01-30	2.6900	2.7700	2.6800	2.6900	+4.669%	38	741	-50.558%
2026-01-29	2.5700	2.5700	2.5700	2.5700	+0.784%	2	703	-48.249%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-2.672%	1	701	-47.843%
2026-01-27	2.6200	2.6200	2.6200	2.6200	-2.602%	1	701	-49.237%
2026-01-26	2.5900	2.6900	2.5300	2.6900	+7.171%	3	701	-50.558%
2026-01-23	2.4000	2.5100	2.4000	2.5100	-7.037%	19	699	-47.012%
2026-01-21	2.5500	2.7000	2.5500	2.7000	+1.887%	6	689	-50.741%
2026-01-20	2.6500	2.6500	2.6500	2.6500	+2.713%	101	689	-49.811%
2026-01-16	2.5500	2.5800	2.5500	2.5800	-1.527%	3	588	-48.450%
2026-01-15	2.6200	2.6200	2.6200	2.6200	+2.344%	1	588	-49.237%
2026-01-14	2.5600	2.5600	2.5600	2.5600	-5.185%	1	588	-48.047%
2026-01-12	2.7700	2.7700	2.7000	2.7000	-5.923%	4	587	-50.741%
2026-01-09	2.6400	2.8700	2.6400	2.8700	+1.413%	20	585	-53.659%
2026-01-07	2.8300	2.8300	2.8300	2.8300	-3.741%	8	595	-53.004%
2026-01-06	2.7000	2.9400	2.6800	2.9400	+5.376%	6	587	-54.762%
2026-01-05	2.7900	2.7900	2.7900	2.7900	-8.525%	9	583	-52.330%
2025-12-31	3.0200	3.0500	3.0200	3.0500	+1.667%	4	583	-56.393%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-0.662%	1	583	-55.667%
2025-12-29	2.9600	3.0200	2.9500	3.0200	+3.425%	6	583	-55.960%
2025-12-26	2.9200	2.9200	2.9200	2.9200	+1.389%	1	579	-54.452%
2025-12-24	2.9500	2.9500	2.8800	2.8800	+15.200%	2	576	-53.819%
2025-12-23	2.2600	2.5000	2.2600	2.5000	-7.749%	7	576	-46.800%
2025-12-19	2.7100	2.7100	2.7100	2.7100	-4.912%	5	569	-50.923%
2025-12-18	2.9000	2.9000	2.8300	2.8500	+1.786%	4	566	-53.333%
2025-12-17	2.6500	2.8000	2.6500	2.8000	+3.704%	11	563	-52.500%
2025-12-15	2.6600	2.7500	2.6600	2.7000	+13.924%	17	553	-50.741%
2025-12-09	2.3700	2.3700	2.3700	2.3700	-2.066%	5	553	-43.882%
2025-12-04	2.4100	2.4800	2.4100	2.4200	-7.985%	212	553	-45.041%
2025-12-02	2.5100	2.6300	2.4500	2.6300	+9.129%	9	447	-49.430%
2025-12-01	2.4100	2.4100	2.4100	2.4100	+3.433%	2	448	-44.813%
2025-11-28	2.3300	2.3300	2.3300	2.3300	-20.478%	8	446	-42.918%
2025-11-26	2.6100	2.9300	2.5200	2.9300	+3.901%	5	455	-54.608%
2025-11-25	2.8200	2.8200	2.8200	2.8200	0.000%	2	455	-52.837%
2025-11-24	2.9600	2.9600	2.8200	2.8200	-10.476%	20	453	-52.837%
2025-11-21	2.9500	3.1500	2.9500	3.1500	+5.705%	7	447	-57.778%
2025-11-20	2.8700	2.9800	2.8700	2.9800	-2.932%	5	446	-55.369%
2025-11-19	2.9200	3.0700	2.9200	3.0700	+7.719%	35	441	-56.678%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-0.697%	25	406	-53.333%
2025-11-17	2.8700	2.8700	2.8700	2.8700	+12.549%	1	385	-53.659%
2025-11-14	2.5500	2.5500	2.5500	2.5500	+5.809%	2	384	-47.843%
2025-11-13	2.4000	2.4100	2.4000	2.4100	+0.837%	53	382	-44.813%
2025-11-12	2.2600	2.4300	2.2600	2.3900	+4.825%	328	331	-44.351%
2025-11-07	2.2400	2.2800	2.2400	2.2800	+5.556%	2	43	-41.667%
2025-11-06	2.1600	2.1600	2.1600	2.1600	+14.286%	2	42	-38.426%
2025-10-21	1.9000	1.9000	1.8900	1.8900	+2.162%	8	44	-29.630%
2025-10-20	1.7700	1.8500	1.7700	1.8500	-2.116%	8	36	-28.108%
2025-10-17	1.8900	1.8900	1.8900	1.8900	-3.571%	1	44	-29.630%
2025-10-16	1.9900	2.0600	1.8000	1.9600	-6.667%	23	44	-32.143%
2025-10-14	3.1400	3.1400	2.1000	2.1000	+10.526%	2	33	-36.667%
2025-10-07	1.9000	1.9000	1.9000	1.9000	-5.941%	1	32	-30.000%
2025-10-03	2.0200	2.0200	2.0200	2.0200	-10.619%	10	31	-34.158%
2025-10-01	2.2400	2.2600	2.2400	2.2600	+2.727%	2	21	-41.150%
2025-09-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	21	-39.545%
2025-09-29	2.2000	2.2000	2.2000	2.2000	-2.655%	1	20	-39.545%
2025-09-26	2.2600	2.2600	2.2600	2.2600	-3.004%	1	19	-41.150%
2025-09-25	2.3300	2.3300	2.3300	2.3300	-4.115%	3	18	-42.918%
2025-09-23	2.4300	2.4300	2.4300	2.4300	+8.969%	2	15	-45.267%
2025-09-22	2.2300	2.2300	2.2300	2.2300	-2.620%	2	15	-40.359%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-1.717%	5	13	-41.921%
2025-09-18	2.3300	2.3300	2.3300	2.3300	-8.268%	1	8	-42.918%
2025-09-17	2.5100	2.5400	2.5100	2.5400	-3.053%	4	7	-47.638%
2025-09-16	2.2500	2.6200	2.2500	2.6200	-7.746%	2	3	-49.237%
2025-09-15	2.7300	2.8400	2.7300	2.8400	0.000%	2	2	-53.169%

.dark-mode .fWtDH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWtDH0{ 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