Dark

CLSK20260918C14
CLSK Sep 18 2026 14.00 Call (CLSK260918C00014000)
option OPRA

EOD

Jul 22, 2026

3.02-3.205%(-0.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.1300	3.2000	3.0000	3.0200	-3.205%	33	6,965	0.000%
2026-07-21	2.8200	3.5000	2.8000	3.1200	+12.635%	154	6,982	-3.205%
2026-07-20	2.4000	3.0500	2.4000	2.7700	+62.941%	477	7,112	+9.025%
2026-07-17	1.4300	1.8200	1.3700	1.7000	-2.857%	122	7,357	+77.647%
2026-07-16	2.3000	2.4000	1.7100	1.7500	-27.083%	1,810	7,313	+72.571%
2026-07-15	2.6000	2.8700	1.8500	2.4000	+14.286%	663	6,435	+25.833%
2026-07-14	2.6500	2.7400	1.8300	2.1000	+45.833%	681	6,211	+43.810%
2026-07-13	1.5000	1.5100	1.3500	1.4400	-22.162%	23	5,879	+109.722%
2026-07-10	1.6100	1.8800	1.6100	1.8500	-1.070%	100	5,881	+63.243%
2026-07-09	1.8300	1.9300	1.8300	1.8700	+26.351%	17	5,875	+61.497%
2026-07-08	1.4400	1.7500	1.3800	1.4800	-10.303%	84	5,864	+104.054%
2026-07-07	1.5800	1.7100	1.4600	1.6500	-26.667%	72	5,859	+83.030%
2026-07-06	1.9400	2.5600	1.9400	2.2500	+33.136%	97	5,818	+34.222%
2026-07-02	2.3100	2.3100	1.6200	1.6900	-35.496%	68	5,756	+78.698%
2026-07-01	2.5000	2.6500	2.3100	2.6200	-8.070%	36	5,756	+15.267%
2026-06-30	3.0000	3.0000	2.8500	2.8500	-17.391%	16	5,750	+5.965%
2026-06-29	4.2500	4.2500	3.1700	3.4500	-10.853%	35	5,751	-12.464%
2026-06-26	3.7500	4.1500	3.7500	3.8700	0.000%	118	5,759	-21.964%
2026-06-25	3.2000	3.8700	3.2000	3.8700	-3.250%	43	5,758	-21.964%
2026-06-24	4.1500	4.2500	4.0000	4.0000	-18.367%	13	5,784	-24.500%
2026-06-23	5.2000	5.2000	4.9000	4.9000	-11.552%	40	5,782	-38.367%
2026-06-22	5.4500	6.2100	5.4500	5.5400	+16.387%	37	5,812	-45.487%
2026-06-18	4.7600	4.7600	4.7600	4.7600	-7.573%	1	5,847	-36.555%
2026-06-17	5.2000	5.5000	5.0000	5.1500	0.000%	25	5,847	-41.359%
2026-06-16	5.2000	5.5000	5.1500	5.1500	+3.000%	20	5,862	-41.359%
2026-06-15	5.2000	5.2500	4.9100	5.0000	+15.741%	5	5,854	-39.600%
2026-06-11	3.8000	4.3200	3.7000	4.3200	+20.670%	48	5,858	-30.093%
2026-06-10	4.3500	4.3500	3.5800	3.5800	-10.500%	23	5,859	-15.642%
2026-06-09	5.2000	5.2000	4.0000	4.0000	-14.894%	6	5,844	-24.500%
2026-06-08	4.5000	4.9500	4.3500	4.7000	+11.905%	67	5,844	-35.745%
2026-06-05	3.6500	4.2000	3.1000	4.2000	-17.160%	161	5,844	-28.095%
2026-06-04	4.9000	5.0700	4.6600	5.0700	-9.464%	13	5,800	-40.434%
2026-06-03	5.6500	5.7000	5.5000	5.6000	+6.667%	262	5,800	-46.071%
2026-06-02	6.5000	6.6200	5.2500	5.2500	-21.759%	1,021	5,687	-42.476%
2026-06-01	5.3500	6.8500	5.3500	6.7100	+10.000%	42	6,538	-54.993%
2026-05-29	5.8000	6.1000	5.2000	6.1000	-1.613%	9	6,549	-50.492%
2026-05-28	5.9500	6.2700	5.5000	6.2000	+4.202%	117	6,550	-51.290%
2026-05-27	5.2500	6.2500	4.9700	5.9500	+14.423%	99	6,601	-49.244%
2026-05-26	4.8000	5.4000	4.8000	5.2000	+20.930%	1,177	6,609	-41.923%
2026-05-22	4.5000	4.6000	4.2500	4.3000	+1.176%	68	7,224	-29.767%
2026-05-21	4.0000	4.3500	4.0000	4.2500	+0.711%	78	7,232	-28.941%
2026-05-20	3.5000	4.5400	3.3300	4.2200	+24.852%	107	7,232	-28.436%
2026-05-19	2.4900	3.3800	2.4900	3.3800	+32.549%	2,449	3,295	-10.651%
2026-05-18	2.7000	2.7000	2.2200	2.5500	+5.372%	4,065	3,295	+18.431%
2026-05-15	2.5500	2.5900	2.2400	2.4200	-15.385%	119	3,295	+24.793%
2026-05-14	2.6600	3.0000	2.4100	2.8600	+9.160%	117	3,360	+5.594%
2026-05-13	2.6000	2.7000	2.4100	2.6200	-3.321%	85	3,301	+15.267%
2026-05-12	2.7600	3.5500	1.9400	2.7100	-18.862%	99	3,301	+11.439%
2026-05-11	3.0500	3.7000	3.0000	3.3400	+6.709%	181	3,301	-9.581%
2026-05-08	3.0600	3.4000	2.9000	3.1300	+8.681%	547	3,215	-3.514%
2026-05-07	3.1800	3.2800	2.8500	2.8800	-14.030%	144	2,809	+4.861%
2026-05-06	3.0000	3.4500	2.9000	3.3500	+32.937%	221	2,816	-9.851%
2026-05-05	2.7100	2.7800	2.5200	2.5200	+7.234%	242	2,749	+19.841%
2026-05-04	1.9700	2.4700	1.9700	2.3500	+5.381%	392	2,605	+28.511%
2026-05-01	2.3800	2.3900	2.2300	2.2300	-5.508%	88	2,566	+35.426%
2026-04-30	1.8200	2.4500	1.8200	2.3600	+38.012%	38	2,566	+27.966%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-3.933%	1	2,591	+76.608%
2026-04-28	1.7400	1.8100	1.7400	1.7800	-19.820%	3	2,590	+69.663%
2026-04-27	2.3000	2.3000	2.1000	2.2200	-11.554%	1,237	2,590	+36.036%
2026-04-24	2.2900	2.7000	2.2900	2.5100	+14.091%	1,043	1,502	+20.319%
2026-04-23	2.1800	2.3500	2.1000	2.2000	-1.786%	173	588	+37.273%
2026-04-22	2.2500	2.3300	2.1800	2.2400	+22.404%	84	572	+34.821%
2026-04-21	1.8300	1.8400	1.8300	1.8300	-8.500%	200	697	+65.027%
2026-04-20	1.9600	2.0900	1.9600	2.0000	-3.846%	87	697	+51.000%
2026-04-17	1.9200	2.1600	1.9200	2.0800	+23.077%	309	660	+45.192%
2026-04-16	1.7300	1.7600	1.6900	1.6900	-0.588%	36	568	+78.698%
2026-04-15	1.6800	1.7400	1.6600	1.7000	-3.955%	6	546	+77.647%
2026-04-14	1.6700	1.9800	1.6700	1.7700	+18.000%	41	547	+70.621%
2026-04-13	1.3700	1.5000	1.3500	1.5000	+25.000%	59	542	+101.333%
2026-04-10	1.2100	1.2100	1.2000	1.2000	-11.765%	37	491	+151.667%
2026-04-09	1.1400	1.4500	1.1300	1.3600	+16.239%	31	461	+122.059%
2026-04-08	1.1500	1.2000	1.0100	1.1700	+32.955%	54	460	+158.120%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-15.385%	1	428	+243.182%
2026-04-06	1.0500	1.0500	1.0400	1.0400	+26.829%	8	428	+190.385%
2026-04-02	0.8200	0.8200	0.8200	0.8200	-10.870%	1	425	+268.293%
2026-04-01	0.9000	0.9200	0.9000	0.9200	+9.524%	150	425	+228.261%
2026-03-31	0.8500	0.8500	0.8400	0.8400	+10.526%	16	526	+259.524%
2026-03-30	0.9900	0.9900	0.7600	0.7600	-24.000%	52	526	+297.368%
2026-03-27	1.2500	1.2500	0.8500	1.0000	-15.254%	51	523	+202.000%
2026-03-26	1.3000	1.3000	1.1800	1.1800	-15.108%	28	517	+155.932%
2026-03-25	1.4500	1.5400	1.3800	1.3900	+6.923%	170	545	+117.266%
2026-03-24	1.3500	1.3500	1.3000	1.3000	-8.451%	4	425	+132.308%
2026-03-23	1.2600	1.5800	1.2500	1.4200	+14.516%	87	428	+112.676%
2026-03-20	1.4900	1.4900	1.2400	1.2400	-0.800%	27	392	+143.548%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-17.763%	1	366	+141.600%
2026-03-18	1.6500	1.6500	1.5200	1.5200	-1.935%	57	366	+98.684%
2026-03-17	1.6000	1.6500	1.5500	1.5500	0.000%	8	315	+94.839%
2026-03-16	1.6500	1.6500	1.5000	1.5500	+17.424%	109	308	+94.839%
2026-03-12	1.3700	1.4000	1.3200	1.3200	-12.000%	5	212	+128.788%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	209	+101.333%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+6.897%	1	208	+94.839%
2026-03-09	1.4500	1.4500	1.4500	1.4500	-16.185%	1	208	+108.276%
2026-03-05	1.7300	1.7300	1.7300	1.7300	-14.778%	1	208	+74.566%
2026-03-04	1.9000	2.0300	1.8300	2.0300	+16.000%	11	209	+48.768%
2026-03-03	1.8500	1.8500	1.7500	1.7500	-9.794%	7	202	+72.571%
2026-03-02	1.8000	1.9400	1.8000	1.9400	-2.513%	42	195	+55.670%
2026-02-25	2.0900	2.0900	1.9900	1.9900	+25.157%	12	155	+51.759%
2026-02-23	1.5800	1.5900	1.5300	1.5900	-0.625%	33	155	+89.937%
2026-02-20	1.7300	1.7300	1.6000	1.6000	-3.614%	12	154	+88.750%
2026-02-19	1.4000	1.6600	1.4000	1.6600	+7.792%	2	158	+81.928%
2026-02-18	1.5400	1.5400	1.5400	1.5400	+10.791%	1	157	+96.104%
2026-02-17	1.7000	1.7000	1.3900	1.3900	-28.351%	7	157	+117.266%
2026-02-13	1.9400	1.9400	1.9400	1.9400	+14.118%	2	155	+55.670%
2026-02-12	1.7000	1.7000	1.7000	1.7000	-9.574%	1	155	+77.647%
2026-02-10	1.8800	1.8800	1.8800	1.8800	-1.571%	1	156	+60.638%
2026-02-06	1.6000	1.9100	1.4900	1.9100	+29.054%	31	155	+58.115%
2026-02-05	1.7800	1.7800	1.4800	1.4800	-27.805%	13	153	+104.054%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-10.870%	1	141	+47.317%
2026-02-03	2.6400	2.6600	2.3000	2.3000	-8.000%	12	140	+31.304%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-10.714%	5	140	+20.800%
2026-01-30	3.2500	3.2500	2.8000	2.8000	-9.091%	48	140	+7.857%
2026-01-29	3.2000	3.2800	3.0800	3.0800	-21.429%	20	116	-1.948%
2026-01-28	3.9200	3.9200	3.9200	3.9200	+12.000%	2	121	-22.959%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-16.067%	1	123	-13.714%
2026-01-23	3.5000	4.1700	3.5000	4.1700	+35.831%	24	122	-27.578%
2026-01-21	3.5200	4.1500	3.0700	3.0700	-15.890%	28	99	-1.629%
2026-01-20	3.4000	3.7500	3.1000	3.6500	-4.948%	70	78	-17.260%
2026-01-16	3.8400	3.8400	3.8400	3.8400	-1.538%	1	13	-21.354%
2026-01-15	3.9000	3.9400	3.9000	3.9000	0.000%	13	13	-22.564%

.dark-mode .rXgY1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXgY1j{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C14CLSK Sep 18 2026 14.00 Call (CLSK260918C00014000)option OPRA

CLSK20260918C14
CLSK Sep 18 2026 14.00 Call (CLSK260918C00014000)
option OPRA