Dark

CLSK20260918C1
CLSK Sep 18 2026 1.00 Call (CLSK260918C00001000)
option OPRA

EOD

Jul 22, 2026

14.30-2.389%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	14.3000	14.3000	14.3000	14.3000	-2.389%	1	133	0.000%
2026-07-21	14.2000	14.6500	13.9500	14.6500	+6.083%	5	133	-2.389%
2026-07-20	12.7500	13.9000	12.7100	13.8100	+16.148%	31	133	+3.548%
2026-07-17	11.2500	11.9000	11.2500	11.8900	-4.113%	26	119	+20.269%
2026-07-16	12.9000	12.9000	12.4000	12.4000	-5.344%	2	120	+15.323%
2026-07-15	13.0100	13.1000	13.0000	13.1000	+2.344%	5	120	+9.160%
2026-07-14	13.9500	13.9500	12.7500	12.8000	+15.315%	12	119	+11.719%
2026-07-13	11.3000	11.5500	11.1000	11.1000	-5.932%	6	118	+28.829%
2026-07-09	12.1000	12.1500	11.8000	11.8000	+3.509%	5	118	+21.186%
2026-07-08	11.2000	11.4000	11.2000	11.4000	-1.299%	3	118	+25.439%
2026-07-02	12.6500	12.7500	11.3500	11.5500	-12.167%	8	117	+23.810%
2026-07-01	13.0000	13.1500	13.0000	13.1500	-3.309%	2	117	+8.745%
2026-06-30	13.7000	14.0200	13.4500	13.6000	-6.529%	14	117	+5.147%
2026-06-29	15.2000	15.2000	14.0000	14.5500	-1.689%	7	119	-1.718%
2026-06-26	14.0000	14.8000	14.0000	14.8000	-1.333%	4	119	-3.378%
2026-06-25	15.9000	16.0000	14.2500	15.0000	-1.639%	11	119	-4.667%
2026-06-24	16.5500	16.5500	15.2500	15.2500	-8.133%	7	118	-6.230%
2026-06-23	16.9000	16.9000	16.6000	16.6000	-0.896%	2	118	-13.855%
2026-06-22	16.6500	16.7500	16.6500	16.7500	+3.715%	2	117	-14.627%
2026-06-18	16.3500	16.3500	16.0200	16.1500	+2.215%	13	116	-11.455%
2026-06-17	16.3000	16.5500	15.8000	15.8000	-5.389%	10	116	-9.494%
2026-06-16	16.6000	16.7000	16.6000	16.7000	0.000%	6	113	-14.371%
2026-06-15	16.4000	16.7000	16.4000	16.7000	+4.702%	3	113	-14.371%
2026-06-12	15.5000	15.9500	15.5000	15.9500	+9.622%	5	113	-10.345%
2026-06-11	14.5500	14.5500	14.5500	14.5500	+2.177%	1	112	-1.718%
2026-06-10	14.3000	14.3000	14.2400	14.2400	-4.749%	2	112	+0.421%
2026-06-09	16.0000	16.0000	14.5600	14.9500	-3.548%	11	112	-4.348%
2026-06-08	15.1000	15.5000	14.8000	15.5000	+5.802%	4	111	-7.742%
2026-06-05	15.0000	15.0000	13.1000	14.6500	-7.571%	32	111	-2.389%
2026-06-04	15.6500	15.9500	15.4000	15.8500	-5.935%	6	110	-9.779%
2026-06-03	16.9000	17.0500	16.5000	16.8500	-2.035%	12	111	-15.134%
2026-06-02	17.9000	17.9000	17.2000	17.2000	-3.099%	12	112	-16.860%
2026-06-01	16.6000	18.0000	16.5000	17.7500	+4.720%	16	113	-19.437%
2026-05-29	16.8000	16.9500	16.4000	16.9500	-2.305%	20	113	-15.634%
2026-05-28	16.6000	17.3500	16.5000	17.3500	+4.204%	11	113	-17.579%
2026-05-27	16.1500	16.6500	15.8000	16.6500	+2.462%	46	113	-14.114%
2026-05-26	15.5500	16.5500	15.4000	16.2500	+4.502%	33	102	-12.000%
2026-05-22	15.1500	15.7200	15.1000	15.5500	+6.507%	39	94	-8.039%
2026-05-21	14.6000	14.9500	14.5000	14.6000	-0.680%	64	118	-2.055%
2026-05-20	14.0000	15.2000	13.7000	14.7000	+14.397%	124	118	-2.721%
2026-05-19	12.5500	12.8500	12.5500	12.8500	+4.472%	4	77	+11.284%
2026-05-18	12.6500	12.7500	12.1000	12.3000	-0.405%	10	77	+16.260%
2026-05-15	12.2000	12.3500	12.0000	12.3500	-4.633%	8	77	+15.789%
2026-05-14	12.3000	12.9500	12.3000	12.9500	+4.435%	4	77	+10.425%
2026-05-13	12.3000	12.4000	12.1500	12.4000	+5.085%	14	77	+15.323%
2026-05-12	11.6500	11.8000	11.5000	11.8000	-9.231%	4	77	+21.186%
2026-05-11	12.8000	13.0000	12.8000	13.0000	+1.961%	2	77	+10.000%
2026-05-08	12.6500	12.7500	12.6500	12.7500	+3.659%	2	77	+12.157%
2026-05-05	12.3000	12.3000	12.3000	12.3000	+4.681%	1	77	+16.260%
2026-04-30	10.5500	11.7500	10.5500	11.7500	+13.527%	5	77	+21.702%
2026-04-29	10.3500	10.3500	10.2000	10.3500	-3.721%	3	76	+38.164%
2026-04-28	10.7000	10.8000	10.6000	10.7500	-4.018%	6	75	+33.023%
2026-04-27	11.6500	11.6500	11.1000	11.2000	-4.274%	4	72	+27.679%
2026-04-24	11.7000	11.7000	11.7000	11.7000	+4.464%	1	72	+22.222%
2026-04-23	11.3500	11.3500	11.1000	11.2000	+0.448%	3	72	+27.679%
2026-04-22	11.2500	11.2500	11.0500	11.1500	+4.695%	7	72	+28.251%
2026-04-21	10.8500	10.9500	10.6500	10.6500	-3.182%	4	71	+34.272%
2026-04-20	10.7500	11.0000	10.7500	11.0000	0.000%	6	71	+30.000%
2026-04-17	10.9000	11.0000	10.9000	11.0000	+15.789%	2	71	+30.000%
2026-04-13	8.7500	9.5000	8.7500	9.5000	+4.396%	7	71	+50.526%
2026-04-10	9.3500	9.3500	9.0000	9.1000	-2.570%	7	71	+57.143%
2026-04-09	8.9000	9.5000	8.8500	9.3400	+3.893%	9	71	+53.105%
2026-04-08	8.6000	8.9900	8.6000	8.9900	+12.375%	5	71	+59.066%
2026-04-07	7.8000	8.0000	7.6000	8.0000	+6.667%	6	70	+78.750%
2026-04-02	7.2500	7.5000	7.2000	7.5000	-3.723%	4	69	+90.667%
2026-04-01	7.7000	7.8000	7.7000	7.7900	+3.867%	6	69	+83.569%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-2.597%	1	65	+90.667%
2026-03-27	7.9000	7.9000	7.7000	7.7000	-7.229%	3	66	+85.714%
2026-03-26	8.6000	8.6000	8.3000	8.3000	-7.778%	6	66	+72.289%
2026-03-25	9.1000	9.2000	9.0000	9.0000	+2.273%	3	68	+58.889%
2026-03-24	8.8000	8.8000	8.5500	8.8000	-1.676%	12	68	+62.500%
2026-03-23	8.6500	8.9500	8.6500	8.9500	+7.831%	6	68	+59.777%
2026-03-20	8.7000	8.7000	8.3000	8.3000	-3.488%	5	65	+72.289%
2026-03-19	8.5000	8.6000	8.2000	8.6000	-3.911%	16	65	+66.279%
2026-03-18	8.9000	9.1500	8.9000	8.9500	-0.556%	10	64	+59.777%
2026-03-17	8.9000	9.0000	8.8000	9.0000	-4.255%	5	60	+58.889%
2026-03-16	9.3000	9.4000	9.3000	9.4000	+6.818%	4	60	+52.128%
2026-03-13	9.0000	9.2000	8.8000	8.8000	+2.326%	13	56	+62.500%
2026-03-12	8.6000	8.6000	8.4000	8.6000	-1.714%	7	55	+66.279%
2026-03-11	9.0000	9.1000	8.6000	8.7500	-0.568%	12	55	+63.429%
2026-03-10	8.8500	9.1000	8.8000	8.8000	+0.571%	7	50	+62.500%
2026-03-09	8.3000	8.7500	8.3000	8.7500	+2.941%	3	46	+63.429%
2026-03-06	8.5000	8.7500	8.4000	8.5000	-5.556%	6	44	+68.235%
2026-03-05	9.3000	9.3000	8.7000	9.0000	-3.743%	11	42	+58.889%
2026-03-04	9.5000	9.5000	9.2000	9.3500	+0.538%	11	44	+52.941%
2026-03-03	9.2000	9.4000	8.9000	9.3000	0.000%	15	40	+53.763%
2026-03-02	9.1500	9.3000	9.1500	9.3000	+3.333%	4	34	+53.763%
2026-02-27	9.1000	9.1000	9.0000	9.0000	-3.743%	4	30	+58.889%
2026-02-26	9.3000	9.4000	9.1000	9.3500	+9.357%	24	31	+52.941%
2026-02-25	9.9000	10.1000	8.5500	8.5500	-9.043%	11	25	+67.251%
2026-02-24	9.3000	9.4000	9.1000	9.4000	+7.429%	9	25	+52.128%
2026-02-23	8.5500	8.9600	8.5000	8.7500	-3.846%	10	23	+63.429%
2026-02-20	9.0000	9.1000	9.0000	9.1000	+7.692%	2	22	+57.143%
2026-02-19	8.5000	8.5000	8.4500	8.4500	-6.111%	2	22	+69.231%
2026-02-13	9.1500	9.2500	9.0000	9.0000	+7.784%	14	11	+58.889%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-6.704%	1	11	+71.257%
2026-02-11	8.9500	8.9500	8.9500	8.9500	-0.556%	1	12	+59.777%
2026-02-10	9.1500	9.1500	9.0000	9.0000	-0.552%	6	11	+58.889%
2026-02-09	9.2500	9.2500	9.0500	9.0500	0.000%	5	5	+58.011%

.dark-mode .dTrQkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTrQkl{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C1CLSK Sep 18 2026 1.00 Call (CLSK260918C00001000)option OPRA

CLSK20260918C1
CLSK Sep 18 2026 1.00 Call (CLSK260918C00001000)
option OPRA