Dark

CLSK20260918C13
CLSK Sep 18 2026 13.00 Call (CLSK260918C00013000)
option OPRA

EOD

Jul 22, 2026

3.60-0.552%(-0.02)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.8500	3.8500	3.6000	3.6000	-0.552%	46	4,889	0.000%
2026-07-21	3.5000	3.9000	3.5000	3.6200	+12.422%	84	4,904	-0.552%
2026-07-20	2.8400	3.6000	2.8400	3.2200	+57.073%	138	4,891	+11.801%
2026-07-17	1.8000	2.1100	1.7400	2.0500	-7.240%	20	4,884	+75.610%
2026-07-16	2.7800	2.7800	2.1500	2.2100	-19.048%	176	4,873	+62.896%
2026-07-15	3.0000	3.3500	2.3300	2.7300	+7.905%	334	4,812	+31.868%
2026-07-14	2.5400	2.7700	2.1500	2.5300	+42.135%	210	4,878	+42.292%
2026-07-13	2.0600	2.0600	1.6900	1.7800	+4.706%	125	4,809	+102.247%
2026-07-10	2.2300	2.3000	1.7000	1.7000	-23.423%	12	4,754	+111.765%
2026-07-09	2.2700	2.3800	2.1000	2.2200	+21.978%	29	4,755	+62.162%
2026-07-08	2.0000	2.0000	1.7000	1.8200	-14.554%	39	4,749	+97.802%
2026-07-07	1.9200	2.1300	1.9200	2.1300	-20.522%	2	4,729	+69.014%
2026-07-06	2.5500	2.7000	2.5500	2.6800	+30.732%	19	4,727	+34.328%
2026-07-02	2.7000	2.7000	2.0000	2.0500	-32.787%	33	4,728	+75.610%
2026-07-01	2.9400	3.0500	2.7700	3.0500	-7.576%	16	4,728	+18.033%
2026-06-30	3.5000	3.5500	3.2500	3.3000	-17.500%	26	4,732	+9.091%
2026-06-29	4.6400	4.6400	3.7800	4.0000	-8.046%	19	4,728	-10.000%
2026-06-25	4.1500	4.6200	4.1500	4.3500	-24.740%	9	4,718	-17.241%
2026-06-23	5.7800	5.7800	5.7800	5.7800	-0.858%	2	4,722	-37.716%
2026-06-22	6.2500	6.7500	5.6000	5.8300	+6.000%	11	4,721	-38.250%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-9.091%	7	4,733	-34.545%
2026-06-16	5.5900	6.0500	5.5900	6.0500	+3.419%	8	4,733	-40.496%
2026-06-15	5.7000	5.8500	5.7000	5.8500	+17.000%	3	4,733	-38.462%
2026-06-12	4.9400	5.0000	4.9400	5.0000	+15.473%	44	4,736	-28.000%
2026-06-11	4.2800	4.3400	4.2800	4.3300	+1.882%	6	4,719	-16.859%
2026-06-09	5.0000	5.0000	4.2500	4.2500	-18.269%	6	4,715	-15.294%
2026-06-08	4.9500	5.2000	4.9500	5.2000	+13.043%	40	4,720	-30.769%
2026-06-05	3.9500	4.6000	3.6000	4.6000	-18.149%	121	4,695	-21.739%
2026-06-04	5.4500	5.6200	5.2700	5.6200	-12.868%	53	4,586	-35.943%
2026-06-03	6.4000	6.4500	6.4000	6.4500	+4.878%	5	4,577	-44.186%
2026-06-02	7.3000	7.3000	6.1500	6.1500	-14.345%	22	4,574	-41.463%
2026-06-01	6.2500	7.1800	6.2500	7.1800	+14.149%	30	4,587	-49.861%
2026-05-29	6.3800	6.5000	6.1000	6.2900	-8.309%	96	4,576	-42.766%
2026-05-28	6.4700	6.8600	6.2500	6.8600	+3.158%	204	4,540	-47.522%
2026-05-27	5.8100	6.6500	5.8100	6.6500	+15.052%	30	4,455	-45.865%
2026-05-26	5.5000	6.0000	5.2400	5.7800	+13.112%	49	4,447	-37.716%
2026-05-22	4.7500	5.3000	4.7500	5.1100	+9.892%	51	4,477	-29.550%
2026-05-21	4.5500	4.8900	4.5500	4.6500	+2.198%	50	4,501	-22.581%
2026-05-20	4.1000	5.1500	3.7000	4.5500	+19.737%	1,299	4,501	-20.879%
2026-05-19	3.1000	3.8000	3.0000	3.8000	+27.090%	133	5,144	-5.263%
2026-05-18	3.1500	3.1700	2.5800	2.9900	-0.664%	141	5,144	+20.401%
2026-05-15	2.8600	3.0500	2.6500	3.0100	-11.471%	87	5,144	+19.601%
2026-05-14	3.0500	3.4000	3.0200	3.4000	+11.475%	8	5,135	+5.882%
2026-05-13	3.2500	3.2500	2.8400	3.0500	+7.018%	96	5,160	+18.033%
2026-05-12	3.0900	3.7000	2.4400	2.8500	-24.000%	417	5,160	+26.316%
2026-05-11	3.4400	4.2000	3.4400	3.7500	+4.167%	50	5,160	-4.000%
2026-05-08	3.4100	3.8000	3.2000	3.6000	+4.348%	64	5,152	0.000%
2026-05-07	3.6500	3.6500	3.2500	3.4500	-6.757%	70	5,189	+4.348%
2026-05-06	3.5000	3.8500	3.4000	3.7000	+25.424%	169	5,230	-2.703%
2026-05-05	2.9400	3.2100	2.9300	2.9500	+3.147%	3,345	5,235	+22.034%
2026-05-04	2.5400	2.8600	2.3700	2.8600	+13.944%	254	5,292	+25.874%
2026-05-01	2.7000	2.8000	2.5100	2.5100	-6.343%	51	5,209	+43.426%
2026-04-30	2.4700	2.8700	2.4700	2.6800	+27.619%	13	5,209	+34.328%
2026-04-29	1.9500	2.1000	1.9000	2.1000	-0.943%	304	5,203	+71.429%
2026-04-28	2.1100	2.1200	2.1100	2.1200	-16.535%	177	5,125	+69.811%
2026-04-27	2.5800	2.6600	2.3200	2.5400	-11.189%	134	5,298	+41.732%
2026-04-24	2.8900	3.1000	2.8100	2.8600	+18.182%	3,976	5,187	+25.874%
2026-04-23	2.6200	2.7100	2.4200	2.4200	-2.811%	154	1,796	+48.760%
2026-04-22	2.5000	2.6800	2.4000	2.4900	+20.290%	120	1,854	+44.578%
2026-04-21	2.1300	2.2500	2.0700	2.0700	-14.108%	177	1,665	+73.913%
2026-04-20	2.3000	2.4500	2.3000	2.4100	-3.984%	71	1,665	+49.378%
2026-04-17	2.3500	2.5400	2.3500	2.5100	+21.256%	154	1,628	+43.426%
2026-04-16	2.0700	2.0700	2.0700	2.0700	+5.076%	1	1,529	+73.913%
2026-04-15	1.9500	1.9700	1.9500	1.9700	-6.635%	5	1,528	+82.741%
2026-04-14	2.0000	2.5300	2.0000	2.1100	+15.934%	415	1,526	+70.616%
2026-04-13	1.2900	1.8500	1.2900	1.8200	+34.815%	41	1,452	+97.802%
2026-04-10	1.6500	1.6500	1.3500	1.3500	-10.596%	62	1,444	+166.667%
2026-04-09	1.4000	1.7800	1.4000	1.5100	+9.420%	81	1,412	+138.411%
2026-04-08	1.3200	1.4200	1.1700	1.3800	+20.000%	12	1,403	+160.870%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-6.504%	1	1,394	+213.043%
2026-04-06	1.2000	1.2600	1.2000	1.2300	+12.844%	108	1,394	+192.683%
2026-04-02	0.9500	1.0900	0.9500	1.0900	+3.810%	40	1,403	+230.275%
2026-04-01	1.1500	1.1500	1.0500	1.0500	+8.247%	11	1,403	+242.857%
2026-03-31	1.0200	1.0200	0.9100	0.9700	+2.105%	484	1,402	+271.134%
2026-03-30	1.2000	1.2100	0.9500	0.9500	-15.179%	36	1,401	+278.947%
2026-03-27	1.1500	1.2000	1.1200	1.1200	-18.248%	170	1,397	+221.429%
2026-03-26	1.5000	1.5000	1.3700	1.3700	-21.714%	41	1,355	+162.774%
2026-03-25	1.7600	1.7600	1.7500	1.7500	+12.903%	18	1,332	+105.714%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-12.429%	1	1,315	+132.258%
2026-03-23	1.6400	1.7900	1.6400	1.7700	+25.532%	101	1,315	+103.390%
2026-03-20	1.3900	1.4600	1.3900	1.4100	-12.422%	8	1,312	+155.319%
2026-03-19	1.4500	1.6100	1.4500	1.6100	-7.471%	145	1,317	+123.602%
2026-03-18	1.8300	1.8300	1.7300	1.7400	-4.918%	1,002	1,187	+106.897%
2026-03-17	1.6700	1.8300	1.6600	1.8300	-5.670%	476	571	+96.721%
2026-03-16	1.9400	1.9400	1.9400	1.9400	+5.435%	1	203	+85.567%
2026-03-13	1.6000	1.8400	1.6000	1.8400	+22.667%	7	204	+95.652%
2026-03-12	1.6200	1.6200	1.5000	1.5000	-14.286%	7	197	+140.000%
2026-03-11	1.6900	1.7500	1.6900	1.7500	+5.422%	3	203	+105.714%
2026-03-09	1.4800	1.6600	1.4800	1.6600	+2.469%	4	203	+116.867%
2026-03-06	1.6300	1.6300	1.5800	1.6200	-28.634%	7	204	+122.222%
2026-03-04	2.2700	2.2700	2.2700	2.2700	+5.581%	1	203	+58.590%
2026-03-02	2.1500	2.1500	2.1500	2.1500	+16.216%	1	203	+67.442%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-23.868%	1	204	+94.595%
2026-02-25	2.3800	2.4300	2.3800	2.4300	+13.551%	6	197	+48.148%
2026-02-24	2.0100	2.1400	2.0100	2.1400	+25.146%	21	197	+68.224%
2026-02-23	1.8900	1.8900	1.7100	1.7100	-2.286%	14	176	+110.526%
2026-02-20	1.9900	1.9900	1.7500	1.7500	+2.941%	15	176	+105.714%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-15.423%	10	165	+111.765%
2026-02-13	2.2000	2.2000	2.0000	2.0100	+14.857%	13	159	+79.104%
2026-02-12	1.7500	1.7500	1.7500	1.7500	-7.895%	22	159	+105.714%
2026-02-11	2.0000	2.0000	1.9000	1.9000	-11.628%	4	177	+89.474%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-1.826%	1	176	+67.442%
2026-02-09	2.1000	2.1900	2.1000	2.1900	-11.336%	2	176	+64.384%
2026-02-06	2.4700	2.4700	2.4700	2.4700	+49.697%	1	176	+45.749%
2026-02-05	2.1000	2.1000	1.6500	1.6500	-23.256%	5	175	+118.182%
2026-02-04	2.6000	2.6000	2.1500	2.1500	-21.818%	54	173	+67.442%
2026-02-03	2.8900	3.0000	2.7500	2.7500	-5.172%	9	152	+30.909%
2026-02-02	3.1000	3.1000	2.9000	2.9000	-6.452%	8	145	+24.138%
2026-01-30	3.2000	3.2200	3.1000	3.1000	-16.216%	80	141	+16.129%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+4.225%	1	61	-2.703%
2026-01-26	3.9000	3.9000	3.5500	3.5500	-24.468%	24	61	+1.408%
2026-01-23	4.0000	4.7000	4.0000	4.7000	+13.253%	21	50	-23.404%
2026-01-22	4.0000	4.1500	4.0000	4.1500	+22.059%	6	30	-13.253%
2026-01-21	3.8500	3.9000	3.4000	3.4000	-12.821%	22	29	+5.882%
2026-01-20	3.7500	3.9000	3.6300	3.9000	-8.235%	17	13	-7.692%
2026-01-15	4.0500	4.2500	4.0500	4.2500	0.000%	14	14	-15.294%

.dark-mode .S5xVHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5xVHz{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C13CLSK Sep 18 2026 13.00 Call (CLSK260918C00013000)option OPRA

CLSK20260918C13
CLSK Sep 18 2026 13.00 Call (CLSK260918C00013000)
option OPRA