Dark

CLSK20260918C16
CLSK Sep 18 2026 16.00 Call (CLSK260918C00016000)
option OPRA

EOD

Jul 22, 2026

2.13-7.792%(-0.18)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.1400	2.3200	2.1000	2.1300	-7.792%	75	3,324	0.000%
2026-07-21	2.0300	2.4800	2.0200	2.3100	+15.500%	194	3,331	-7.792%
2026-07-20	1.7500	2.0900	1.7500	2.0000	+66.667%	119	3,299	+6.500%
2026-07-17	1.0300	1.2100	0.9800	1.2000	-3.226%	52	3,245	+77.500%
2026-07-16	1.6000	1.6000	1.1900	1.2400	-25.301%	16	3,215	+71.774%
2026-07-15	1.6500	1.7800	1.5800	1.6600	+10.667%	20	3,221	+28.313%
2026-07-14	1.6000	1.6500	1.3100	1.5000	+64.835%	27	3,217	+42.000%
2026-07-13	1.0500	1.0500	0.8700	0.9100	-17.273%	6	3,199	+134.066%
2026-07-10	1.2600	1.2600	1.1000	1.1000	-13.386%	11	3,199	+93.636%
2026-07-09	1.1300	1.3400	1.1300	1.2700	+22.115%	121	3,208	+67.717%
2026-07-08	1.0400	1.1500	0.9500	1.0400	-9.565%	66	3,168	+104.808%
2026-07-07	1.4500	1.4500	0.9900	1.1500	-34.286%	69	3,110	+85.217%
2026-07-06	1.6200	1.7500	1.5700	1.7500	+45.833%	58	3,138	+21.714%
2026-07-02	1.7000	1.7000	1.0900	1.2000	-36.842%	88	3,072	+77.500%
2026-07-01	1.8000	1.9000	1.6000	1.9000	-7.317%	145	3,072	+12.105%
2026-06-30	2.2200	2.2200	1.9600	2.0500	-23.507%	496	3,125	+3.902%
2026-06-29	3.2300	3.2300	2.3800	2.6800	-13.548%	121	2,664	-20.522%
2026-06-26	2.5400	3.1000	2.5000	3.1000	+9.155%	1,072	2,664	-31.290%
2026-06-25	2.8500	2.9500	2.5800	2.8400	-8.974%	77	1,947	-25.000%
2026-06-24	3.3500	3.3500	2.8900	3.1200	-16.800%	10	1,946	-31.731%
2026-06-23	4.3500	4.3500	3.7500	3.7500	-3.846%	6	1,943	-43.200%
2026-06-22	4.2100	5.0500	3.8400	3.9000	-2.500%	42	1,949	-45.385%
2026-06-18	3.7000	4.0000	3.7000	4.0000	+12.676%	10	1,964	-46.750%
2026-06-17	4.2500	4.3200	3.5500	3.5500	-17.442%	114	1,964	-40.000%
2026-06-16	4.1400	4.3000	4.0900	4.3000	+11.688%	24	1,977	-50.465%
2026-06-15	4.2000	4.3000	3.8500	3.8500	+5.479%	43	1,983	-44.675%
2026-06-12	3.4000	3.8100	3.3500	3.6500	+10.606%	51	2,001	-41.644%
2026-06-11	2.7200	3.3000	2.7000	3.3000	+14.583%	46	1,989	-35.455%
2026-06-10	3.3700	3.3800	2.7400	2.8800	-16.035%	58	1,968	-26.042%
2026-06-09	4.1000	4.1000	2.9000	3.4300	-9.737%	74	1,989	-37.901%
2026-06-08	3.5500	4.0000	3.3000	3.8000	+14.114%	67	1,986	-43.947%
2026-06-05	3.6000	3.6000	2.3100	3.3300	-17.778%	114	1,975	-36.036%
2026-06-04	4.0200	4.2000	3.7000	4.0500	-11.572%	28	1,986	-47.407%
2026-06-03	4.1000	4.7000	4.1000	4.5800	+2.461%	60	1,980	-53.493%
2026-06-02	5.3000	5.3000	4.3500	4.4700	-20.179%	31	2,021	-52.349%
2026-06-01	4.6000	5.7000	4.6000	5.6000	+14.286%	55	2,021	-61.964%
2026-05-29	4.9000	4.9500	4.3000	4.9000	-5.405%	34	2,011	-56.531%
2026-05-28	4.6000	5.2000	4.6000	5.1800	+5.714%	38	2,004	-58.880%
2026-05-27	4.0000	5.0000	3.9900	4.9000	+15.566%	195	2,003	-56.531%
2026-05-26	3.7700	4.3500	3.6700	4.2400	+27.327%	269	2,094	-49.764%
2026-05-22	3.4500	3.7300	3.3300	3.3300	+2.462%	57	2,146	-36.036%
2026-05-21	3.2900	3.5000	3.0000	3.2500	+1.562%	87	2,121	-34.462%
2026-05-20	2.6200	3.6500	2.6200	3.2000	+37.339%	1,236	2,121	-33.438%
2026-05-19	1.8500	2.4200	1.7800	2.3300	+45.625%	18	1,493	-8.584%
2026-05-18	2.0600	2.0600	1.6000	1.6000	-18.782%	5	1,493	+33.125%
2026-05-15	1.6800	1.9700	1.6800	1.9700	-4.831%	27	1,493	+8.122%
2026-05-14	1.8500	2.2200	1.8500	2.0700	+6.701%	56	1,514	+2.899%
2026-05-13	1.8900	1.9400	1.8000	1.9400	-2.513%	53	1,498	+9.794%
2026-05-12	2.0400	2.3800	1.5000	1.9900	-30.175%	111	1,498	+7.035%
2026-05-11	2.3600	2.9200	2.3600	2.8500	+17.769%	48	1,498	-25.263%
2026-05-08	2.2100	2.4200	2.2000	2.4200	+5.217%	59	1,477	-11.983%
2026-05-07	2.4500	2.4500	2.1700	2.3000	-12.548%	37	1,423	-7.391%
2026-05-06	2.2600	2.6500	2.1500	2.6300	+35.567%	254	1,393	-19.011%
2026-05-05	2.0000	2.1300	1.8700	1.9400	+8.989%	145	1,179	+9.794%
2026-05-04	1.8200	1.8200	1.7800	1.7800	+8.537%	11	1,158	+19.663%
2026-05-01	1.7400	1.8000	1.6400	1.6400	-8.889%	7	1,165	+29.878%
2026-04-30	1.5000	1.8700	1.5000	1.8000	+46.341%	26	1,165	+18.333%
2026-04-29	1.3600	1.3600	1.2300	1.2300	-6.818%	52	1,139	+73.171%
2026-04-28	1.3200	1.3200	1.3200	1.3200	-35.610%	15	1,087	+61.364%
2026-04-24	1.8500	2.0500	1.8500	2.0500	+20.588%	73	1,087	+3.902%
2026-04-23	1.7200	1.7200	1.6500	1.7000	+3.030%	49	1,053	+25.294%
2026-04-22	1.6200	1.6500	1.6200	1.6500	+20.438%	24	996	+29.091%
2026-04-21	1.3700	1.3700	1.3700	1.3700	-11.039%	3	975	+55.474%
2026-04-20	1.4900	1.6600	1.4900	1.5400	-1.282%	5	975	+38.312%
2026-04-17	1.5300	1.6300	1.4700	1.5600	+18.182%	127	973	+36.538%
2026-04-16	1.3200	1.3300	1.3200	1.3200	+7.317%	69	950	+61.364%
2026-04-15	1.3500	1.3500	1.2300	1.2300	-9.559%	47	1,017	+73.171%
2026-04-14	1.1600	1.4600	1.1600	1.3600	+23.636%	232	1,005	+56.618%
2026-04-13	1.0000	1.1000	0.9700	1.1000	+2.804%	10	833	+93.636%
2026-04-10	1.0400	1.0700	1.0400	1.0700	+8.081%	5	829	+99.065%
2026-04-09	0.9300	1.0700	0.8800	0.9900	+16.471%	139	829	+115.152%
2026-04-08	0.7800	0.9100	0.7800	0.8500	+34.921%	10	744	+150.588%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-19.231%	3	741	+238.095%
2026-04-06	0.7600	0.7800	0.7600	0.7800	+16.418%	4	741	+173.077%
2026-04-01	0.6900	0.7300	0.6700	0.6700	+6.349%	28	741	+217.910%
2026-03-31	0.6500	0.6500	0.5700	0.6300	-12.500%	348	717	+238.095%
2026-03-30	0.6400	0.7200	0.6400	0.7200	-4.000%	37	369	+195.833%
2026-03-27	0.8100	0.8100	0.7400	0.7500	-23.469%	106	369	+184.000%
2026-03-26	0.9800	0.9800	0.9800	0.9800	+5.376%	3	430	+117.347%
2026-03-24	1.1100	1.1100	0.9300	0.9300	-13.084%	9	430	+129.032%
2026-03-23	1.0000	1.1800	1.0000	1.0700	+12.632%	18	429	+99.065%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-11.215%	2	426	+124.211%
2026-03-19	1.0000	1.0700	1.0000	1.0700	-20.741%	122	428	+99.065%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+12.500%	23	318	+57.778%
2026-03-17	1.1700	1.2000	1.1700	1.2000	0.000%	97	318	+77.500%
2026-03-16	1.1800	1.2000	1.1800	1.2000	-9.774%	19	229	+77.500%
2026-03-13	1.0900	1.3300	1.0900	1.3300	+24.299%	3	217	+60.150%
2026-03-12	1.0700	1.0700	1.0700	1.0700	-9.322%	10	217	+99.065%
2026-03-11	1.1800	1.1800	1.1800	1.1800	0.000%	1	207	+80.508%
2026-03-10	1.0100	1.1800	1.0100	1.1800	+6.306%	10	207	+80.508%
2026-03-06	1.1400	1.1500	1.1100	1.1100	-26.000%	7	207	+91.892%
2026-03-04	1.4700	1.5000	1.3200	1.5000	+2.740%	16	207	+42.000%
2026-03-03	1.4600	1.4600	1.4600	1.4600	-2.667%	29	203	+45.890%
2026-03-02	1.7700	1.7700	1.5000	1.5000	+16.279%	14	174	+42.000%
2026-02-23	1.1600	1.2900	1.1600	1.2900	+4.032%	5	174	+65.116%
2026-02-18	1.2400	1.2400	1.2400	1.2400	0.000%	1	169	+71.774%
2026-02-17	1.3400	1.3400	1.2400	1.2400	-16.779%	4	168	+71.774%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+20.161%	1	168	+42.953%
2026-02-12	1.2000	1.2400	1.2000	1.2400	-14.483%	16	168	+71.774%
2026-02-11	1.5000	1.5000	1.4500	1.4500	-9.375%	3	152	+46.897%
2026-02-10	1.6500	1.6500	1.5900	1.6000	-3.030%	7	152	+33.125%
2026-02-06	1.5500	1.6500	1.5500	1.6500	+50.000%	2	152	+29.091%
2026-02-05	1.5000	1.5000	1.1000	1.1000	-29.936%	76	150	+93.636%
2026-02-04	1.5500	1.7000	1.5500	1.5700	-27.982%	3	180	+35.669%
2026-02-02	2.1600	2.1900	2.0900	2.1800	-19.259%	104	180	-2.294%
2026-01-29	2.6500	2.7000	2.5600	2.7000	-16.923%	15	95	-21.111%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+19.048%	12	90	-34.462%
2026-01-27	2.7300	2.7300	2.7300	2.7300	-9.000%	5	80	-21.978%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-4.459%	10	80	-29.000%
2026-01-22	3.1400	3.1400	3.1400	3.1400	+8.276%	5	80	-32.166%
2026-01-21	3.1500	3.1500	2.9000	2.9000	-13.433%	6	78	-26.552%
2026-01-20	2.8400	3.3500	2.7800	3.3500	-4.286%	8	76	-36.418%
2026-01-16	3.1500	3.5000	3.1500	3.5000	0.000%	71	0	-39.143%

.dark-mode .NmYG77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmYG77{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C16CLSK Sep 18 2026 16.00 Call (CLSK260918C00016000)option OPRA

CLSK20260918C16
CLSK Sep 18 2026 16.00 Call (CLSK260918C00016000)
option OPRA