Dark

CLSK20260918C17
CLSK Sep 18 2026 17.00 Call (CLSK260918C00017000)
option OPRA

EOD

Jul 22, 2026

1.75-4.372%(-0.08)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7400	1.9200	1.7200	1.7500	-4.372%	459	9,326	0.000%
2026-07-21	1.7700	2.1000	1.7100	1.8300	+22.000%	463	9,301	-4.372%
2026-07-20	1.0600	1.8400	1.0600	1.5000	+57.895%	304	9,056	+16.667%
2026-07-17	0.8400	1.0500	0.7900	0.9500	+4.396%	107	9,035	+84.211%
2026-07-16	1.1700	1.1900	0.9100	0.9100	-31.579%	2,371	9,054	+92.308%
2026-07-15	1.5300	1.5300	1.0300	1.3300	+8.130%	35	7,092	+31.579%
2026-07-14	1.1000	1.3600	1.0100	1.2300	+61.842%	47	7,084	+42.276%
2026-07-13	0.8000	0.8400	0.7300	0.7600	-29.630%	79	7,086	+130.263%
2026-07-10	0.9800	1.0800	0.9100	1.0800	+10.204%	113	7,082	+62.037%
2026-07-09	1.0600	1.0600	0.9800	0.9800	+24.051%	14	7,072	+78.571%
2026-07-08	0.8500	0.8700	0.7500	0.7900	-14.130%	20	7,071	+121.519%
2026-07-07	1.0400	1.0400	0.8700	0.9200	-29.231%	18	7,072	+90.217%
2026-07-06	1.4200	1.4800	1.3000	1.3000	+27.451%	114	7,072	+34.615%
2026-07-02	1.3000	1.4700	0.9200	1.0200	-36.250%	249	6,916	+71.569%
2026-07-01	1.4700	1.6300	1.3500	1.6000	-6.977%	372	6,916	+9.375%
2026-06-30	1.9000	1.9700	1.6700	1.7200	-20.000%	173	6,970	+1.744%
2026-06-29	2.9100	2.9100	1.9100	2.1500	-20.664%	319	6,980	-18.605%
2026-06-26	2.1100	2.7100	2.1100	2.7100	+11.523%	116	7,172	-35.424%
2026-06-25	2.9100	3.1200	2.0900	2.4300	-7.955%	7	7,176	-27.984%
2026-06-24	3.7600	3.9000	2.4800	2.6400	-21.893%	121	7,176	-33.712%
2026-06-23	3.0100	4.2000	3.0100	3.3800	-4.789%	184	7,170	-48.225%
2026-06-22	3.8400	4.2000	3.2000	3.5500	+12.698%	83	7,163	-50.704%
2026-06-18	3.3000	3.4000	3.1000	3.1500	-3.077%	73	7,148	-44.444%
2026-06-17	3.5600	3.8500	3.2500	3.2500	-13.793%	183	7,148	-46.154%
2026-06-16	3.4400	3.8500	3.4400	3.7700	+10.882%	60	7,159	-53.581%
2026-06-15	3.7000	3.9000	3.4000	3.4000	+6.250%	141	7,167	-48.529%
2026-06-12	3.1000	3.5500	2.9700	3.2000	+8.475%	159	7,148	-45.313%
2026-06-11	2.5900	2.9700	2.5600	2.9500	+25.532%	82	7,126	-40.678%
2026-06-10	2.8500	3.1500	2.3500	2.3500	-16.071%	727	7,104	-25.532%
2026-06-09	3.5500	3.7500	2.6000	2.8000	-19.075%	69	7,124	-37.500%
2026-06-08	3.1600	3.6500	3.1600	3.4600	+13.443%	375	7,122	-49.422%
2026-06-05	3.0500	3.1500	2.1100	3.0500	-12.857%	545	7,096	-42.623%
2026-06-04	3.5000	3.5000	3.2500	3.5000	-14.005%	158	7,067	-50.000%
2026-06-03	4.7400	4.7400	4.0000	4.0700	+4.359%	40	7,057	-57.002%
2026-06-02	4.7000	4.9600	3.9000	3.9000	-21.844%	59	7,053	-55.128%
2026-06-01	4.4800	5.1500	4.1000	4.9900	+8.478%	78	7,050	-64.930%
2026-05-29	4.2600	4.6000	3.8000	4.6000	-0.217%	205	7,038	-61.957%
2026-05-28	4.3000	4.7000	4.0500	4.6100	+2.902%	81	7,007	-62.039%
2026-05-27	3.7100	4.5500	3.4500	4.4800	+18.833%	824	7,028	-60.938%
2026-05-26	3.4400	3.9500	3.3000	3.7700	+28.669%	542	7,658	-53.581%
2026-05-22	3.2000	3.4500	2.9300	2.9300	+2.091%	189	7,391	-40.273%
2026-05-21	2.9100	3.1000	2.6800	2.8700	-2.712%	138	7,391	-39.024%
2026-05-20	2.2800	3.3000	2.2400	2.9500	+31.696%	3,326	7,391	-40.678%
2026-05-19	1.6500	2.2400	1.6500	2.2400	+54.483%	147	4,341	-21.875%
2026-05-18	1.6500	1.6500	1.3800	1.4500	-10.494%	51	4,341	+20.690%
2026-05-15	1.4500	1.7100	1.4500	1.6200	-16.062%	4	4,341	+8.025%
2026-05-14	1.9900	1.9900	1.9300	1.9300	+19.876%	33	4,343	-9.326%
2026-05-13	1.6200	1.7200	1.5000	1.6100	+6.623%	1,302	3,101	+8.696%
2026-05-12	2.0000	2.0000	1.2700	1.5100	-35.745%	98	3,101	+15.894%
2026-05-11	2.1300	2.5500	2.1300	2.3500	+9.302%	272	3,101	-25.532%
2026-05-08	1.9800	2.3500	1.9300	2.1500	+7.500%	28	3,122	-18.605%
2026-05-07	2.1800	2.1800	1.9000	2.0000	-13.420%	19	3,127	-12.500%
2026-05-06	1.9900	2.4000	1.9900	2.3100	+35.882%	116	3,124	-24.242%
2026-05-05	1.7000	1.8100	1.6700	1.7000	+8.974%	23	3,146	+2.941%
2026-05-04	1.3800	1.5600	1.3800	1.5600	+14.706%	14	3,141	+12.179%
2026-05-01	1.3600	1.4400	1.3500	1.3600	-13.376%	3,367	770	+28.676%
2026-04-30	1.4000	1.5700	1.4000	1.5700	+35.345%	12	770	+11.465%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-31.765%	1	761	+50.862%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-0.585%	3	760	+2.941%
2026-04-24	1.7100	1.8300	1.6900	1.7100	+14.000%	102	760	+2.339%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+2.041%	5	748	+16.667%
2026-04-22	1.4600	1.4700	1.4600	1.4700	+23.529%	11	748	+19.048%
2026-04-21	1.2700	1.2700	1.1900	1.1900	-7.031%	50	787	+47.059%
2026-04-20	1.2800	1.2800	1.2800	1.2800	-15.789%	14	787	+36.719%
2026-04-17	1.2600	1.5200	1.2500	1.5200	+31.034%	125	787	+15.132%
2026-04-16	1.1400	1.1600	1.1300	1.1600	+5.455%	12	893	+50.862%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-11.290%	1	883	+59.091%
2026-04-14	1.2000	1.3400	1.2000	1.2400	+29.167%	118	883	+41.129%
2026-04-13	0.8200	0.9600	0.8200	0.9600	+35.211%	67	809	+82.292%
2026-04-10	0.8200	0.8500	0.7100	0.7100	-17.442%	11	789	+146.479%
2026-04-09	0.6900	0.9400	0.6900	0.8600	+17.808%	58	791	+103.488%
2026-04-08	0.7800	0.8400	0.6900	0.7300	+12.308%	36	790	+139.726%
2026-04-06	0.6800	0.6800	0.6500	0.6500	+16.071%	17	771	+169.231%
2026-04-02	0.5300	0.5600	0.5300	0.5600	-6.667%	2	767	+212.500%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+20.000%	3	767	+191.667%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-1.961%	10	770	+250.000%
2026-03-30	0.5100	0.5100	0.5100	0.5100	-17.742%	3	770	+243.137%
2026-03-27	0.6700	0.7000	0.6200	0.6200	-21.519%	18	770	+182.258%
2026-03-26	0.8800	0.8800	0.7900	0.7900	-21.782%	12	763	+121.519%
2026-03-25	1.0100	1.0100	1.0100	1.0100	+8.602%	5	754	+73.267%
2026-03-23	1.0000	1.0500	0.9300	0.9300	+2.198%	5	754	+88.172%
2026-03-20	0.9100	0.9100	0.9100	0.9100	-9.000%	10	752	+92.308%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-9.091%	100	742	+75.000%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+11.111%	2	700	+59.091%
2026-03-13	1.0900	1.0900	0.9900	0.9900	+10.000%	2	698	+76.768%
2026-03-12	0.8500	0.9500	0.8500	0.9000	-12.621%	116	696	+94.444%
2026-03-11	1.0000	1.0300	1.0000	1.0300	-0.962%	43	605	+69.903%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+5.051%	1	601	+68.269%
2026-03-09	0.8500	1.0000	0.8500	0.9900	+10.000%	453	600	+76.768%
2026-03-06	1.0700	1.0700	0.9000	0.9000	-20.354%	15	604	+94.444%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-15.672%	5	605	+54.867%
2026-03-04	1.2700	1.3400	1.2700	1.3400	-10.667%	452	600	+30.597%
2026-03-02	1.1600	1.5000	1.1600	1.5000	+36.364%	17	149	+16.667%
2026-02-27	1.1200	1.1200	1.1000	1.1000	-17.293%	18	133	+59.091%
2026-02-25	1.3300	1.3300	1.3300	1.3300	-6.338%	1	124	+31.579%
2026-02-24	1.4200	1.4200	1.4100	1.4200	+27.928%	3	124	+23.239%
2026-02-23	1.1100	1.1100	1.0700	1.1100	+9.901%	47	121	+57.658%
2026-02-18	1.0800	1.1100	1.0100	1.0100	-9.821%	6	113	+73.267%
2026-02-17	1.0200	1.1600	1.0200	1.1200	-17.037%	9	111	+56.250%
2026-02-13	1.2800	1.3500	1.2800	1.3500	+19.469%	36	72	+29.630%
2026-02-12	1.2500	1.2500	1.1300	1.1300	-19.858%	10	72	+54.867%
2026-02-10	1.4100	1.4100	1.4100	1.4100	+0.714%	14	72	+24.113%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+12.000%	3	80	+25.000%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+25.000%	10	79	+40.000%
2026-02-05	1.3600	1.3600	1.0000	1.0000	-33.333%	20	74	+75.000%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-14.286%	5	60	+16.667%
2026-02-03	1.9500	2.0000	1.7500	1.7500	-19.725%	9	60	0.000%
2026-02-02	2.1800	2.1800	2.1800	2.1800	-10.656%	1	55	-19.725%
2026-01-29	2.4400	2.4400	2.4400	2.4400	-15.862%	1	54	-28.279%
2026-01-28	3.0000	3.0000	2.9000	2.9000	+3.203%	31	54	-39.655%
2026-01-27	2.4500	2.8100	2.4500	2.8100	+16.116%	20	24	-37.722%
2026-01-26	2.6000	2.6000	2.4200	2.4200	-27.761%	4	15	-27.686%
2026-01-23	3.1500	3.3500	3.1500	3.3500	+29.344%	11	15	-47.761%
2026-01-20	2.5900	2.5900	2.5900	2.5900	-10.069%	1	4	-32.432%
2026-01-15	3.0200	3.0200	2.8800	2.8800	0.000%	3	3	-39.236%

.dark-mode .xDBnKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDBnKT{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20260918C17CLSK Sep 18 2026 17.00 Call (CLSK260918C00017000)option OPRA

CLSK20260918C17
CLSK Sep 18 2026 17.00 Call (CLSK260918C00017000)
option OPRA