Dark

CLSK20261218C13
CLSK Dec 18 2026 13.00 Call (CLSK261218C00013000)
option OPRA

EOD

Sep 21, 2026

3.58+13.651%(+0.43)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.5000	3.6000	3.3500	3.5800	+13.651%	151	1,847	0.000%
2026-09-18	2.6300	3.1500	2.6300	3.1500	+34.043%	17	1,811	+13.651%
2026-09-17	2.3500	2.5900	2.3500	2.3500	+17.500%	164	1,818	+52.340%
2026-09-16	2.1500	2.2500	2.0000	2.0000	-4.306%	336	1,808	+79.000%
2026-09-15	2.3000	2.3000	2.0000	2.0900	-16.064%	148	1,746	+71.292%
2026-09-14	2.3500	2.5900	2.3500	2.4900	-14.726%	13	1,603	+43.775%
2026-09-11	2.8500	2.9200	2.8500	2.9200	+28.070%	52	1,600	+22.603%
2026-09-10	2.2800	2.2800	2.2800	2.2800	-11.284%	1	1,652	+57.018%
2026-09-09	2.6500	2.6500	2.5500	2.5700	-2.652%	4	1,651	+39.300%
2026-09-08	2.3000	2.7500	2.3000	2.6400	+18.386%	1,210	1,654	+35.606%
2026-09-04	2.1100	2.2300	2.1100	2.2300	+14.359%	2	819	+60.538%
2026-09-03	1.5100	2.1200	1.5000	1.9500	+31.757%	34	819	+83.590%
2026-09-02	1.3300	1.4800	1.3300	1.4800	+8.824%	26	797	+141.892%
2026-09-01	1.4000	1.4200	1.3400	1.3600	-12.258%	16	778	+163.235%
2026-08-31	1.6000	1.6000	1.5500	1.5500	-10.920%	2	767	+130.968%
2026-08-28	2.0800	2.0800	1.6700	1.7400	-34.340%	90	768	+105.747%
2026-08-27	2.7200	2.7200	2.6400	2.6500	+25.000%	22	705	+35.094%
2026-08-26	2.1200	2.1200	2.1200	2.1200	-13.469%	1	709	+68.868%
2026-08-25	2.0800	2.5200	2.0700	2.4500	+11.364%	46	709	+46.122%
2026-08-24	2.1700	2.3000	2.1700	2.2000	+6.280%	49	708	+62.727%
2026-08-21	2.6700	2.6700	2.0000	2.0700	-5.909%	40	701	+72.947%
2026-08-20	2.4600	2.4600	2.1300	2.2000	+18.919%	4	680	+62.727%
2026-08-19	1.8200	1.8500	1.5800	1.8500	+0.543%	29	679	+93.514%
2026-08-18	2.0000	2.0000	1.8200	1.8400	-20.346%	64	696	+94.565%
2026-08-17	2.2200	2.3700	2.2200	2.3100	+21.579%	16	634	+54.978%
2026-08-13	2.4100	2.5500	1.9000	1.9000	-17.749%	159	623	+88.421%
2026-08-12	2.3800	2.3900	2.3100	2.3100	+10.526%	19	481	+54.978%
2026-08-11	2.3700	2.3700	2.0300	2.0900	-5.000%	24	478	+71.292%
2026-08-10	2.5000	2.5200	2.1000	2.2000	-16.350%	49	470	+62.727%
2026-08-07	2.5300	2.7000	2.5300	2.6300	-12.333%	70	456	+36.122%
2026-08-06	3.2000	3.2600	3.0000	3.0000	-14.286%	6	432	+19.333%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-15.663%	10	431	+2.286%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-1.190%	1	431	-13.735%
2026-08-03	3.6500	4.2500	3.6500	4.2000	+9.091%	9	431	-14.762%
2026-07-31	3.8500	4.1000	3.8500	3.8500	-6.780%	10	430	-7.013%
2026-07-30	3.6000	4.2500	3.6000	4.1300	+47.500%	42	426	-13.317%
2026-07-29	2.9000	3.1000	2.6000	2.8000	-18.841%	35	426	+27.857%
2026-07-28	3.5500	3.5500	3.4500	3.4500	-12.658%	2	426	+3.768%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-13.187%	1	425	-9.367%
2026-07-24	4.5500	4.5500	4.5500	4.5500	-9.901%	3	425	-21.319%
2026-07-23	5.1700	5.4500	5.0500	5.0500	0.000%	6	425	-29.109%
2026-07-21	4.8000	5.1300	4.8000	5.0500	+9.783%	69	426	-29.109%
2026-07-20	4.5000	4.6000	4.5000	4.6000	+39.818%	20	423	-22.174%
2026-07-17	3.0500	3.4000	3.0500	3.2900	-2.663%	106	425	+8.815%
2026-07-16	3.6300	3.6300	3.3800	3.3800	-6.371%	4	356	+5.917%
2026-07-15	4.0000	4.1300	3.6100	3.6100	+9.394%	15	352	-0.831%
2026-07-14	4.0500	4.5300	3.3000	3.3000	+11.864%	54	342	+8.485%
2026-07-13	3.0500	3.1500	2.8400	2.9500	-12.722%	56	367	+21.356%
2026-07-10	3.6000	3.6000	3.1000	3.3800	+4.000%	43	322	+5.917%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+13.240%	25	310	+10.154%
2026-07-08	2.9100	2.9100	2.8700	2.8700	-4.333%	33	285	+24.739%
2026-07-07	3.3800	3.3800	2.9500	3.0000	-21.053%	11	266	+19.333%
2026-07-06	3.8000	3.8000	3.8000	3.8000	+22.186%	1	257	-5.789%
2026-07-02	3.4700	3.4700	3.0000	3.1100	-23.210%	18	259	+15.113%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-10.000%	1	259	-11.605%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-12.281%	1	259	-20.444%
2026-06-26	5.1300	5.1300	5.1300	5.1300	-9.524%	5	258	-30.214%
2026-06-25	5.7700	5.7700	5.5000	5.6700	-19.460%	18	263	-36.861%
2026-06-16	7.0400	7.0400	7.0400	7.0400	+16.944%	3	260	-49.148%
2026-06-12	6.0200	6.0200	6.0200	6.0200	+12.523%	1	260	-40.532%
2026-06-11	5.2600	5.3500	5.2600	5.3500	-29.605%	4	259	-33.084%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+16.743%	1	260	-52.895%
2026-05-27	6.7500	6.7500	6.5100	6.5100	-3.556%	6	259	-45.008%
2026-05-26	6.8500	6.8500	6.7500	6.7500	+11.755%	6	261	-46.963%
2026-05-22	6.0300	6.1200	5.9800	6.0400	+6.903%	169	97	-40.728%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-3.748%	1	98	-36.637%
2026-05-20	5.0500	6.0000	4.8500	5.8700	+38.443%	53	98	-39.012%
2026-05-19	3.9800	4.2400	3.9800	4.2400	+28.485%	4	88	-15.566%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-22.353%	3	88	+8.485%
2026-05-14	4.1000	4.2500	4.0700	4.2500	+11.842%	10	88	-15.765%
2026-05-13	4.1000	4.1000	3.8000	3.8000	+4.110%	6	80	-5.789%
2026-05-12	4.0500	4.0500	3.6500	3.6500	-21.505%	11	80	-1.918%
2026-05-11	4.3700	5.1000	4.3300	4.6500	+1.087%	34	80	-23.011%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+10.843%	9	53	-22.174%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-12.632%	1	44	-13.735%
2026-05-06	4.2000	4.7500	4.2000	4.7500	+20.253%	41	45	-24.632%
2026-05-05	3.8300	3.9500	3.8300	3.9500	+6.757%	49	61	-9.367%
2026-05-04	3.5000	3.7000	3.5000	3.7000	+12.121%	3	20	-3.243%
2026-05-01	3.6000	3.6000	3.3000	3.3000	-7.563%	13	20	+8.485%
2026-04-30	3.1000	3.6000	3.1000	3.5700	+21.429%	15	20	+0.280%
2026-04-28	2.9400	2.9400	2.9400	2.9400	-8.125%	1	9	+21.769%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-6.977%	1	9	+11.875%
2026-04-22	3.4400	3.4400	3.4400	3.4400	+7.837%	1	9	+4.070%
2026-04-20	3.1900	3.1900	3.1900	3.1900	+2.572%	1	9	+12.226%
2026-04-17	3.1900	3.1900	3.1000	3.1100	0.000%	8	8	+15.113%

.dark-mode .xkGyG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkGyG7{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20261218C13CLSK Dec 18 2026 13.00 Call (CLSK261218C00013000)option OPRA

CLSK20261218C13
CLSK Dec 18 2026 13.00 Call (CLSK261218C00013000)
option OPRA