Dark

CLSK20260918C11
CLSK Sep 18 2026 11.00 Call (CLSK260918C00011000)
option OPRA

EOD

Jul 22, 2026

5.25+3.960%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.2500	5.2500	5.2500	5.2500	+3.960%	10	2,011	0.000%
2026-07-21	5.0500	5.0500	5.0500	5.0500	+18.267%	10	2,011	+3.960%
2026-07-20	4.2700	4.2700	4.2700	4.2700	+31.385%	5	2,001	+22.951%
2026-07-17	3.2500	3.2500	3.2500	3.2500	-9.218%	4	2,001	+61.538%
2026-07-15	4.2500	4.5000	3.4200	3.5800	-2.186%	48	2,001	+46.648%
2026-07-14	3.9000	3.9000	3.3000	3.6600	+33.577%	86	2,003	+43.443%
2026-07-13	2.7400	2.7400	2.7400	2.7400	-16.970%	3	1,933	+91.606%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-0.302%	3	1,933	+59.091%
2026-07-09	3.1500	3.4000	3.1500	3.3100	+17.376%	46	1,930	+58.610%
2026-07-08	2.8200	2.8200	2.8200	2.8200	-29.323%	35	1,930	+86.170%
2026-07-06	3.9900	3.9900	3.9900	3.9900	+40.000%	1	1,925	+31.579%
2026-07-02	4.0500	4.0500	2.8500	2.8500	-29.630%	3	1,926	+84.211%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-15.625%	1	1,926	+29.630%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,926	+9.375%
2026-06-29	5.8000	5.8000	5.1700	5.5000	-5.172%	9	1,925	-4.545%
2026-06-26	5.2500	5.8000	5.2500	5.8000	-21.196%	6	1,932	-9.483%
2026-06-17	7.3600	7.3600	7.3600	7.3600	+6.512%	1	1,933	-28.668%
2026-06-16	6.9700	6.9700	6.9100	6.9100	+7.800%	7	1,933	-24.023%
2026-06-12	7.0000	7.0000	6.4100	6.4100	+23.269%	2	1,927	-18.097%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-22.504%	30	1,927	+0.962%
2026-06-08	6.5000	6.7100	6.5000	6.7100	+22.000%	9	1,957	-21.759%
2026-06-05	5.4600	5.5000	5.0000	5.5000	-20.058%	5	1,955	-4.545%
2026-06-04	6.8000	6.8800	6.5900	6.8800	-9.474%	233	1,956	-23.692%
2026-06-03	8.0000	8.0000	7.6000	7.6000	-5.000%	30	1,725	-30.921%
2026-06-02	8.6500	8.6500	8.0000	8.0000	-3.614%	2	1,725	-34.375%
2026-06-01	8.3000	8.3000	8.3000	8.3000	+2.091%	5	1,727	-36.747%
2026-05-29	7.5000	8.1300	7.5000	8.1300	+2.264%	2	1,727	-35.424%
2026-05-28	7.7200	7.9500	7.7200	7.9500	+15.217%	3	1,728	-33.962%
2026-05-27	7.1000	7.1700	6.9000	6.9000	-1.429%	7	1,726	-23.913%
2026-05-26	6.7000	7.0000	6.7000	7.0000	+18.044%	24	1,727	-25.000%
2026-05-21	5.8600	5.9300	5.8600	5.9300	-6.614%	12	1,716	-11.467%
2026-05-20	6.3500	6.3500	6.3500	6.3500	+38.646%	2	1,715	-17.323%
2026-05-19	4.1700	4.5800	4.1700	4.5800	+18.961%	11	1,718	+14.629%
2026-05-18	3.8500	3.8500	3.8500	3.8500	-17.204%	3	1,718	+36.364%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+19.231%	1	1,718	+12.903%
2026-05-13	4.1000	4.1000	3.9000	3.9000	0.000%	40	1,693	+34.615%
2026-05-12	3.9200	4.4500	3.4000	3.9000	-25.144%	6	1,693	+34.615%
2026-05-11	5.2000	5.2100	5.2000	5.2100	+14.254%	6	1,693	+0.768%
2026-05-08	4.5600	4.5600	4.5600	4.5600	+2.472%	10	1,692	+15.132%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-8.247%	7	1,692	+17.978%
2026-05-06	4.7000	4.8500	4.7000	4.8500	+34.722%	2	1,692	+8.247%
2026-05-04	3.6300	3.6300	3.6000	3.6000	+5.882%	12	1,692	+45.833%
2026-05-01	3.6700	3.8500	3.3500	3.4000	-6.849%	142	1,578	+54.412%
2026-04-30	3.5500	3.6500	3.5500	3.6500	+32.727%	2	1,578	+43.836%
2026-04-29	2.9200	2.9200	2.7500	2.7500	-11.290%	17	1,578	+90.909%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-20.513%	1	1,577	+69.355%
2026-04-24	3.8000	3.9000	3.7500	3.9000	+20.000%	8	1,576	+34.615%
2026-04-23	3.3000	3.5300	3.2500	3.2500	0.000%	15	1,572	+61.538%
2026-04-22	3.2500	3.6500	3.2500	3.2500	+12.069%	79	1,571	+61.538%
2026-04-21	3.2500	3.2500	2.9000	2.9000	-9.375%	68	1,559	+81.034%
2026-04-20	3.0000	3.2000	3.0000	3.2000	-3.030%	2	1,559	+64.063%
2026-04-17	3.1000	3.3000	3.1000	3.3000	+17.021%	5	1,560	+59.091%
2026-04-16	2.7000	2.8200	2.5500	2.8200	+2.174%	19	1,559	+86.170%
2026-04-15	2.7600	2.7600	2.7600	2.7600	-1.429%	1	1,563	+90.217%
2026-04-14	2.7100	3.1500	2.7100	2.8000	+15.226%	201	1,563	+87.500%
2026-04-13	2.2200	2.4500	2.2000	2.4300	+18.537%	17	1,570	+116.049%
2026-04-10	2.1700	2.1700	2.0500	2.0500	-12.017%	11	1,567	+156.098%
2026-04-09	2.0100	2.3300	2.0100	2.3300	+28.729%	91	1,566	+125.322%
2026-04-08	1.9000	1.9000	1.8000	1.8100	+13.125%	66	1,637	+190.055%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-8.571%	6	1,593	+228.125%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+15.894%	1	1,587	+200.000%
2026-04-01	1.5800	1.5800	1.5100	1.5100	+6.338%	2	1,586	+247.682%
2026-03-31	1.2900	1.4200	1.2600	1.4200	+9.231%	21	1,584	+269.718%
2026-03-30	1.5300	1.5300	1.3000	1.3000	-46.281%	32	1,572	+303.846%
2026-03-25	2.4200	2.4200	2.4200	2.4200	+4.310%	10	1,560	+116.942%
2026-03-23	2.3000	2.3200	2.3000	2.3200	+14.851%	3	1,553	+126.293%
2026-03-20	2.0000	2.0200	1.9800	2.0200	-0.980%	7	1,552	+159.901%
2026-03-19	2.0000	2.0400	2.0000	2.0400	-11.688%	11	1,558	+157.353%
2026-03-18	2.3100	2.3100	2.3100	2.3100	-3.750%	5	1,563	+127.273%
2026-03-17	2.2300	2.6000	2.2300	2.4000	-0.415%	1,295	1,568	+118.750%
2026-03-16	2.4000	2.4100	2.4000	2.4100	-5.490%	5	307	+117.842%
2026-03-13	2.5500	2.5500	2.5500	2.5500	+29.442%	4	307	+105.882%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-10.455%	1	311	+166.497%
2026-03-11	2.2000	2.2000	2.2000	2.2000	-2.222%	1	310	+138.636%
2026-03-10	2.3000	2.4000	2.2500	2.2500	+10.294%	14	310	+133.333%
2026-03-09	2.0000	2.0400	2.0000	2.0400	-0.488%	4	306	+157.353%
2026-03-06	2.1800	2.2000	2.0500	2.0500	-10.480%	631	303	+156.098%
2026-03-05	2.7800	2.8100	2.1000	2.2900	-24.918%	143	817	+129.258%
2026-03-04	2.8300	3.1000	2.6900	3.0500	+19.608%	504	686	+72.131%
2026-03-03	2.6800	2.6800	2.3900	2.5500	-6.934%	15	184	+105.882%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+1.859%	10	180	+91.606%
2026-02-26	2.5500	2.6900	2.5500	2.6900	-3.929%	41	170	+95.167%
2026-02-25	2.9100	2.9400	2.8000	2.8000	-3.448%	48	103	+87.500%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+24.464%	1	103	+81.034%
2026-02-20	2.5000	2.5800	2.3300	2.3300	+9.390%	19	102	+125.322%
2026-02-18	2.1300	2.1300	2.1300	2.1300	-5.333%	12	88	+146.479%
2026-02-12	2.3000	2.3000	2.2500	2.2500	-11.765%	4	88	+133.333%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-6.934%	7	84	+105.882%
2026-02-09	2.6000	2.7700	2.6000	2.7400	+0.366%	17	84	+91.606%
2026-02-06	2.0200	2.8000	2.0200	2.7300	+19.737%	44	84	+92.308%
2026-02-05	2.5100	2.7000	2.2800	2.2800	-15.556%	4	71	+130.263%
2026-02-04	3.2500	3.2500	2.7000	2.7000	-21.739%	18	71	+94.444%
2026-02-03	3.4500	3.4500	3.4500	3.4500	-1.429%	1	56	+52.174%
2026-02-02	3.5000	3.6500	3.5000	3.5000	-29.577%	28	55	+50.000%
2026-01-28	4.9700	4.9700	4.9700	4.9700	+14.253%	22	49	+5.634%
2026-01-26	4.4000	4.4000	4.3500	4.3500	-12.298%	25	27	+20.690%
2026-01-16	4.9600	4.9600	4.9600	4.9600	0.000%	2	0	+5.847%

.dark-mode .GDZ3Vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDZ3Vf{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C11CLSK Sep 18 2026 11.00 Call (CLSK260918C00011000)option OPRA

CLSK20260918C11
CLSK Sep 18 2026 11.00 Call (CLSK260918C00011000)
option OPRA