Dark

CLSK20260918C10
CLSK Sep 18 2026 10.00 Call (CLSK260918C00010000)
option OPRA

EOD

Jul 22, 2026

5.85-0.847%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.8500	5.8500	5.8500	5.8500	-0.847%	1	3,161	0.000%
2026-07-21	5.4000	5.9000	5.3000	5.9000	+11.321%	126	3,162	-0.847%
2026-07-20	5.0100	5.3000	5.0000	5.3000	+54.971%	54	3,090	+10.377%
2026-07-17	3.4800	3.4800	3.4200	3.4200	-15.556%	2	3,143	+71.053%
2026-07-16	4.3000	4.5000	4.0500	4.0500	-18.182%	17	3,145	+44.444%
2026-07-15	4.9000	4.9500	4.3400	4.9500	+20.438%	113	3,137	+18.182%
2026-07-14	4.4500	4.4500	3.9500	4.1100	+27.640%	218	3,033	+42.336%
2026-07-13	3.5000	3.5000	3.2200	3.2200	-10.556%	2	3,069	+81.677%
2026-07-07	3.8700	3.8700	3.6000	3.6000	-15.294%	3	3,069	+62.500%
2026-07-06	4.6000	4.6000	4.2500	4.2500	+11.842%	2	3,072	+37.647%
2026-07-02	4.1500	4.1500	3.8000	3.8000	-20.000%	3	3,072	+53.947%
2026-07-01	4.7500	4.7500	4.7500	4.7500	-10.882%	5	3,072	+23.158%
2026-06-30	5.6000	5.6000	5.3300	5.3300	-16.063%	4	3,077	+9.756%
2026-06-29	6.6700	6.6700	5.8700	6.3500	+0.794%	17	3,077	-7.874%
2026-06-24	6.8700	6.8900	6.3000	6.3000	-23.171%	6	3,094	-7.143%
2026-06-23	9.1000	9.1000	8.2000	8.2000	-10.578%	3	3,098	-28.659%
2026-06-22	9.0000	9.3000	9.0000	9.1700	+19.091%	52	3,097	-36.205%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-6.212%	2	3,098	-24.026%
2026-06-16	8.2100	8.2100	8.2100	8.2100	+11.701%	1	3,098	-28.745%
2026-06-12	7.4500	7.4500	6.7500	7.3500	+17.038%	4	3,098	-20.408%
2026-06-11	6.1000	6.2800	6.1000	6.2800	+4.667%	5	3,100	-6.847%
2026-06-10	6.0800	6.0800	6.0000	6.0000	-11.374%	3	3,105	-2.500%
2026-06-09	6.7700	6.7700	6.7700	6.7700	-9.733%	1	3,104	-13.589%
2026-06-08	6.9000	7.5000	6.9000	7.5000	+27.119%	30	3,103	-22.000%
2026-06-05	6.2400	6.2700	5.6500	5.9000	-22.674%	20	3,084	-0.847%
2026-06-04	7.6000	7.6300	7.6000	7.6300	-10.235%	10	3,085	-23.329%
2026-06-03	8.6600	8.6600	8.2500	8.5000	-3.628%	14	3,091	-31.176%
2026-06-02	9.0000	9.6500	8.5000	8.8200	-0.339%	44	3,081	-33.673%
2026-05-29	8.0500	8.8500	8.0500	8.8500	+2.668%	40	3,124	-33.898%
2026-05-28	8.6100	8.6200	8.6100	8.6200	+1.771%	5	3,114	-32.135%
2026-05-27	7.6000	8.4700	7.6000	8.4700	+5.875%	13	3,118	-30.933%
2026-05-26	7.4000	8.0500	7.4000	8.0000	+11.888%	68	3,118	-26.875%
2026-05-22	6.9400	7.3000	6.9400	7.1500	+6.716%	70	3,175	-18.182%
2026-05-21	6.5500	6.7000	6.5500	6.7000	-1.903%	5	3,179	-12.687%
2026-05-20	6.0000	6.9000	6.0000	6.8300	+20.885%	12	3,179	-14.348%
2026-05-19	4.7000	5.6500	4.7000	5.6500	+25.000%	66	3,155	+3.540%
2026-05-18	4.7500	4.7500	3.9500	4.5200	-2.165%	24	3,155	+29.425%
2026-05-15	4.3800	4.6600	4.3800	4.6200	-9.412%	141	3,155	+26.623%
2026-05-14	4.9500	5.1500	4.7500	5.1000	+14.607%	73	3,122	+14.706%
2026-05-13	4.6000	4.7000	4.3500	4.4500	-5.720%	133	3,114	+31.461%
2026-05-12	4.6500	5.3400	3.8000	4.7200	-13.394%	186	3,114	+23.941%
2026-05-11	5.7000	5.9800	5.4500	5.4500	-1.802%	24	3,114	+7.339%
2026-05-08	5.3500	5.5500	5.0000	5.5500	+8.824%	161	3,099	+5.405%
2026-05-07	5.1400	5.3500	4.9000	5.1000	-9.735%	145	3,074	+14.706%
2026-05-06	5.2500	5.7000	5.2000	5.6500	+18.947%	125	3,129	+3.540%
2026-05-05	4.6000	4.7500	4.5700	4.7500	+7.955%	12	3,127	+23.158%
2026-05-04	3.8500	4.4000	3.8500	4.4000	+16.402%	15	3,123	+32.955%
2026-05-01	4.3600	4.3600	3.7800	3.7800	-10.214%	53	3,093	+54.762%
2026-04-30	4.0000	4.2300	4.0000	4.2100	+31.563%	23	3,093	+38.955%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-8.309%	100	3,094	+82.813%
2026-04-28	3.3500	3.4900	3.3500	3.4900	-11.869%	49	3,193	+67.622%
2026-04-27	3.9500	3.9600	3.9500	3.9600	-9.589%	3	3,194	+47.727%
2026-04-24	4.1500	4.6500	4.1500	4.3800	+9.500%	91	3,194	+33.562%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-2.439%	30	3,269	+46.250%
2026-04-22	3.8500	4.2200	3.7500	4.1000	+22.388%	221	3,299	+42.683%
2026-04-21	4.0000	4.0000	3.3500	3.3500	-10.667%	36	3,330	+74.627%
2026-04-20	3.6100	3.7500	3.6000	3.7500	+1.078%	18	3,330	+56.000%
2026-04-17	3.6500	3.8500	3.6500	3.7100	+14.154%	30	3,318	+57.682%
2026-04-16	3.2500	3.2500	3.2500	3.2500	+3.834%	3	3,327	+80.000%
2026-04-15	3.1600	3.1600	3.0000	3.1300	-3.692%	65	3,325	+86.901%
2026-04-14	3.1500	3.5500	3.1500	3.2500	+10.544%	91	3,300	+80.000%
2026-04-13	2.4800	2.9400	2.4800	2.9400	+23.013%	82	3,370	+98.980%
2026-04-10	2.4000	2.4600	2.3900	2.3900	-7.004%	20	3,368	+144.770%
2026-04-09	2.2700	2.7600	2.2700	2.5700	+10.300%	484	3,352	+127.626%
2026-04-08	2.3300	2.4900	2.2000	2.3300	+24.599%	155	3,364	+151.073%
2026-04-07	1.8600	1.8800	1.8300	1.8700	-8.780%	30	3,270	+212.834%
2026-04-06	2.0800	2.0800	1.9400	2.0500	+9.626%	520	3,261	+185.366%
2026-04-02	1.5500	1.8700	1.5500	1.8700	+5.650%	301	3,361	+212.834%
2026-04-01	1.8000	1.8000	1.7700	1.7700	+3.509%	9	3,361	+230.508%
2026-03-31	1.6600	1.7100	1.4800	1.7100	+6.875%	131	3,361	+242.105%
2026-03-30	1.8500	1.8600	1.5900	1.6000	-15.344%	31	3,237	+265.625%
2026-03-27	2.0500	2.0500	1.7400	1.8900	-14.091%	411	3,260	+209.524%
2026-03-26	2.3500	2.3500	2.2000	2.2000	-20.000%	17	3,292	+165.909%
2026-03-25	2.7700	2.7700	2.7500	2.7500	+10.000%	103	3,278	+112.727%
2026-03-24	2.4000	2.5000	2.4000	2.5000	-6.716%	4	3,181	+134.000%
2026-03-23	2.4000	2.6800	2.3700	2.6800	+19.111%	34	3,179	+118.284%
2026-03-20	2.4500	2.4600	2.2300	2.2500	-8.907%	34	3,199	+160.000%
2026-03-19	2.2700	2.4700	2.2700	2.4700	-10.507%	158	3,168	+136.842%
2026-03-18	2.7400	2.7600	2.6400	2.7600	-3.497%	49	3,027	+111.957%
2026-03-17	2.6500	2.9800	2.6000	2.8600	+4.380%	52	3,008	+104.545%
2026-03-16	2.9000	2.9000	2.7200	2.7400	+6.615%	26	2,966	+113.504%
2026-03-13	2.8000	2.8900	2.5700	2.5700	+11.255%	118	2,950	+127.626%
2026-03-12	2.4000	2.4000	2.3000	2.3100	-10.117%	26	3,057	+153.247%
2026-03-11	2.6000	2.7500	2.5400	2.5700	+2.800%	33	3,034	+127.626%
2026-03-10	2.6500	2.6600	2.5000	2.5000	-3.846%	27	3,013	+134.000%
2026-03-09	2.3000	2.6000	2.3000	2.6000	+6.996%	87	3,017	+125.000%
2026-03-06	2.5500	2.5600	2.4000	2.4300	-12.903%	21	3,003	+140.741%
2026-03-05	2.8700	2.8700	2.6200	2.7900	-15.455%	95	2,990	+109.677%
2026-03-04	3.0500	3.3000	3.0500	3.3000	+17.857%	14	2,904	+77.273%
2026-03-03	2.1500	2.8000	2.1500	2.8000	-13.313%	17	2,908	+108.929%
2026-03-02	2.7600	3.2800	2.7600	3.2300	+17.029%	7	2,909	+81.115%
2026-02-27	2.9100	2.9100	2.7300	2.7600	-10.968%	10	2,916	+111.957%
2026-02-26	3.1000	3.1000	2.8800	3.1000	-6.061%	33	2,909	+88.710%
2026-02-25	3.2000	3.3600	3.2000	3.3000	+6.452%	36	2,938	+77.273%
2026-02-24	3.2500	3.2500	2.9600	3.1000	+12.727%	149	2,938	+88.710%
2026-02-23	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2,984	+112.727%
2026-02-20	2.8000	2.9500	2.5500	2.5500	-4.851%	123	2,985	+129.412%
2026-02-19	2.6800	2.6800	2.6800	2.6800	+3.876%	2	2,865	+118.284%
2026-02-18	2.4600	2.5800	2.4600	2.5800	-3.008%	14	2,863	+126.744%
2026-02-17	2.4400	2.6600	2.4400	2.6600	-15.556%	14	2,863	+119.925%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+16.667%	1	2,852	+85.714%
2026-02-12	2.6000	2.7000	2.6000	2.7000	-2.878%	51	2,852	+116.667%
2026-02-11	3.1500	3.1500	2.7800	2.7800	-10.323%	5	2,801	+110.432%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+3.333%	5	2,800	+88.710%
2026-02-09	2.9700	3.2000	2.9700	3.0000	-6.250%	135	2,795	+95.000%
2026-02-06	2.3500	3.2000	2.3500	3.2000	+33.333%	2,549	2,673	+82.813%
2026-02-05	2.9000	2.9000	2.3800	2.4000	-23.810%	41	199	+143.750%
2026-02-04	3.0000	3.1500	3.0000	3.1500	-14.865%	12	159	+85.714%
2026-02-03	3.6500	3.7000	3.6500	3.7000	-1.333%	2	150	+58.108%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-18.478%	11	148	+56.000%
2026-01-30	4.6000	4.6000	4.6000	4.6000	-7.071%	1	142	+27.174%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-12.389%	80	141	+18.182%
2026-01-28	5.7500	5.7500	5.6500	5.6500	+5.607%	61	61	+3.540%
2026-01-27	5.3500	5.3500	5.3500	5.3500	+3.883%	1	61	+9.346%
2026-01-21	5.1500	5.1500	5.1500	5.1500	0.000%	60	60	+13.592%

.dark-mode .Qc1HCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qc1HCf{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C10CLSK Sep 18 2026 10.00 Call (CLSK260918C00010000)option OPRA

CLSK20260918C10
CLSK Sep 18 2026 10.00 Call (CLSK260918C00010000)
option OPRA