Dark

CLSK20270115C10
CLSK Jan 15 2027 10.00 Call (CLSK270115C00010000)
option OPRA

EOD

Sep 21, 2026

5.70+5.556%(+0.30)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.6700	5.8100	5.6000	5.7000	+5.556%	334	7,567	0.000%
2026-09-18	4.8900	5.4000	4.8900	5.4000	+25.581%	1,031	7,831	+5.556%
2026-09-17	4.0000	4.3000	4.0000	4.3000	+13.158%	11	8,844	+32.558%
2026-09-16	3.9500	4.0800	3.8000	3.8000	+3.825%	65	8,841	+50.000%
2026-09-15	4.2200	4.2200	3.6600	3.6600	-19.383%	57	8,906	+55.738%
2026-09-14	3.9000	4.5400	3.9000	4.5400	-5.417%	12	8,886	+25.551%
2026-09-11	4.1000	5.0500	4.0500	4.8000	+10.345%	30	8,898	+18.750%
2026-09-09	4.7000	4.7000	4.3500	4.3500	-4.814%	240	8,903	+31.034%
2026-09-08	4.1000	4.6500	4.1000	4.5700	+17.784%	32	8,898	+24.726%
2026-09-04	3.8000	3.8800	3.8000	3.8800	+0.779%	11	8,891	+46.907%
2026-09-03	2.9500	3.8500	2.9500	3.8500	+48.649%	583	8,891	+48.052%
2026-09-02	2.7000	2.7000	2.5900	2.5900	-5.474%	9	9,312	+120.077%
2026-09-01	2.9900	2.9900	2.7400	2.7400	-13.016%	11	9,305	+108.029%
2026-08-28	3.8100	3.8100	3.1500	3.1500	-26.744%	149	9,297	+80.952%
2026-08-27	4.0300	4.3500	4.0300	4.3000	+2.381%	525	9,433	+32.558%
2026-08-25	3.7300	4.2000	3.7300	4.2000	+12.000%	2	9,914	+35.714%
2026-08-24	3.7500	3.8000	3.7000	3.7500	+4.167%	28	9,914	+52.000%
2026-08-21	4.4900	4.4900	3.4500	3.6000	-5.263%	102	9,915	+58.333%
2026-08-20	4.2000	4.2000	3.8000	3.8000	+17.647%	7	9,865	+50.000%
2026-08-19	3.3100	3.7500	2.9600	3.2300	-2.417%	191	9,868	+76.471%
2026-08-18	3.5500	3.5500	3.3100	3.3100	-14.026%	52	9,733	+72.205%
2026-08-17	3.8200	3.8500	3.6400	3.8500	+1.316%	129	9,721	+48.052%
2026-08-14	3.3500	3.8000	3.3500	3.8000	+13.433%	18	9,592	+50.000%
2026-08-13	4.0200	4.0200	3.3500	3.3500	-16.250%	23	9,574	+70.149%
2026-08-12	3.9000	4.0000	3.8300	4.0000	+5.541%	7	9,571	+42.500%
2026-08-11	3.8000	3.8000	3.7900	3.7900	+5.278%	10	9,575	+50.396%
2026-08-10	4.0500	4.0700	3.6000	3.6000	-13.253%	269	9,565	+58.333%
2026-08-07	4.6400	4.6400	4.1500	4.1500	-7.778%	68	9,308	+37.349%
2026-08-06	5.0000	5.0200	4.5000	4.5000	-17.733%	259	9,244	+26.667%
2026-08-05	5.6300	5.6300	5.4700	5.4700	-8.067%	179	8,999	+4.205%
2026-08-04	6.2500	6.2500	5.9500	5.9500	-4.800%	51	8,928	-4.202%
2026-08-03	6.2900	6.2900	6.2500	6.2500	+15.955%	3	8,923	-8.800%
2026-07-31	6.5000	6.5000	5.3900	5.3900	-13.065%	19	8,924	+5.751%
2026-07-30	5.1500	6.4000	5.1500	6.2000	+37.778%	314	8,940	-8.065%
2026-07-29	4.2800	4.5000	4.1500	4.5000	-15.888%	7	9,239	+26.667%
2026-07-28	5.1000	5.3500	4.8000	5.3500	-3.430%	14	9,242	+6.542%
2026-07-27	6.0000	6.0000	5.5400	5.5400	-13.030%	3	9,241	+2.888%
2026-07-24	6.6100	6.6100	6.3700	6.3700	-10.282%	9	9,240	-10.518%
2026-07-23	7.1500	7.5000	7.1000	7.1000	+5.970%	24	9,237	-19.718%
2026-07-22	6.7000	6.7000	6.7000	6.7000	-6.425%	4	9,260	-14.925%
2026-07-21	6.6000	7.3000	6.5000	7.1600	+11.875%	39	9,256	-20.391%
2026-07-20	6.0300	6.5000	6.0300	6.4000	+28.000%	13	9,219	-10.938%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+3.520%	5	9,230	+14.000%
2026-07-16	5.9000	5.9000	4.8300	4.8300	-18.136%	22	9,235	+18.012%
2026-07-15	6.2000	6.2000	5.1200	5.9000	+8.257%	8	9,251	-3.390%
2026-07-14	6.0000	6.1500	5.3500	5.4500	+8.135%	85	9,252	+4.587%
2026-07-10	4.7000	5.0700	4.7000	5.0400	-1.176%	17	9,177	+13.095%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+19.438%	1	9,185	+11.765%
2026-07-08	4.5000	4.5000	4.2700	4.2700	-10.482%	4	9,185	+33.489%
2026-07-07	4.5000	4.7900	4.5000	4.7700	-14.516%	5	9,181	+19.497%
2026-07-06	5.0000	5.5800	5.0000	5.5800	+20.259%	8	9,179	+2.151%
2026-07-02	5.4000	5.5500	4.6000	4.6400	-19.304%	28	9,180	+22.845%
2026-07-01	5.9500	6.0000	5.7500	5.7500	-8.730%	9	9,180	-0.870%
2026-06-30	6.5900	6.7000	6.2000	6.3000	-13.103%	53	9,181	-9.524%
2026-06-29	7.0000	7.5000	7.0000	7.2500	-3.974%	34	9,204	-21.379%
2026-06-26	7.1500	7.5500	7.1500	7.5500	+0.801%	4	9,196	-24.503%
2026-06-25	7.5000	7.7000	7.4000	7.4900	+0.134%	36	9,200	-23.899%
2026-06-24	8.0000	8.0000	7.3500	7.4800	-14.514%	10	9,225	-23.797%
2026-06-23	9.2900	9.7300	8.5000	8.7500	-7.895%	14	9,231	-34.857%
2026-06-22	9.2500	10.1500	9.2000	9.5000	+10.723%	275	9,241	-40.000%
2026-06-18	8.6000	8.8500	8.5800	8.5800	+2.143%	18	9,293	-33.566%
2026-06-17	8.9000	9.3000	8.4000	8.4000	-11.579%	38	9,293	-32.143%
2026-06-16	9.2500	9.5000	9.2500	9.5000	+5.556%	127	9,330	-40.000%
2026-06-15	9.0500	9.1500	8.9800	9.0000	+6.509%	24	9,331	-36.667%
2026-06-12	8.0500	8.6000	7.9600	8.4500	+5.757%	44	9,327	-32.544%
2026-06-11	7.9000	7.9900	7.9000	7.9900	+12.535%	7	9,358	-28.661%
2026-06-10	7.4000	7.4000	7.0000	7.1000	-10.692%	26	9,353	-19.718%
2026-06-09	8.7600	8.7600	7.2000	7.9500	-5.357%	2,148	9,336	-28.302%
2026-06-08	8.0000	8.6500	7.6000	8.4000	+9.661%	47	11,193	-32.143%
2026-06-05	7.8000	7.8000	6.2000	7.6600	-13.446%	442	11,224	-25.587%
2026-06-04	8.2000	8.8500	8.2000	8.8500	-3.804%	56	11,224	-35.593%
2026-06-03	9.4000	9.6600	8.9500	9.2000	-2.128%	142	11,254	-38.043%
2026-06-02	10.6000	10.6000	9.2500	9.4000	-10.476%	105	11,364	-39.362%
2026-06-01	9.7000	10.7000	9.2500	10.5000	+6.599%	55	11,454	-45.714%
2026-05-29	9.7000	9.8500	8.9000	9.8500	-0.304%	194	11,508	-42.132%
2026-05-28	9.5500	10.0000	9.2500	9.8800	+1.751%	29	11,619	-42.308%
2026-05-27	8.7500	9.7500	8.6600	9.7100	+9.101%	117	11,629	-41.298%
2026-05-26	8.1000	9.0000	8.1000	8.9000	+15.285%	397	11,734	-35.955%
2026-05-22	7.9000	8.2500	7.7000	7.7200	+2.933%	248	12,296	-26.166%
2026-05-21	7.4500	7.7000	7.4500	7.5000	+3.878%	58	12,348	-24.000%
2026-05-20	6.7200	7.9000	6.7000	7.2200	+8.571%	171	12,348	-21.053%
2026-05-19	5.5000	6.6500	5.5000	6.6500	+22.018%	130	12,580	-14.286%
2026-05-18	5.5500	5.5500	5.0700	5.4500	+3.810%	26	12,580	+4.587%
2026-05-15	5.2500	5.2500	5.0500	5.2500	-12.500%	33	12,580	+8.571%
2026-05-14	5.6500	6.0000	5.5000	6.0000	+11.111%	247	12,612	-5.000%
2026-05-13	5.5500	5.5500	5.4000	5.4000	-1.818%	6	13,154	+5.556%
2026-05-12	5.4100	6.2400	4.8500	5.5000	-15.385%	329	13,154	+3.636%
2026-05-11	6.0000	6.9500	6.0000	6.5000	+6.557%	55	13,154	-12.308%
2026-05-08	6.0000	6.3700	5.9000	6.1000	+1.667%	249	13,179	-6.557%
2026-05-07	6.3000	6.3000	5.7700	6.0000	-7.692%	79	13,358	-5.000%
2026-05-06	5.9500	6.5500	5.9500	6.5000	+19.485%	68	13,326	-12.308%
2026-05-05	5.5000	5.6000	5.3900	5.4400	+5.837%	52	13,319	+4.779%
2026-05-04	4.7000	5.3500	4.7000	5.1400	+7.531%	59	13,338	+10.895%
2026-05-01	5.0600	5.1000	4.7800	4.7800	-3.823%	64	13,350	+19.247%
2026-04-30	4.3900	5.1900	4.3900	4.9700	+22.716%	21	13,350	+14.688%
2026-04-29	3.9500	4.0800	3.8500	4.0500	-2.410%	105	13,356	+40.741%
2026-04-28	4.2500	4.4500	4.1000	4.1500	-14.433%	39	13,405	+37.349%
2026-04-27	4.7000	4.9000	4.5500	4.8500	-4.715%	46	13,431	+17.526%
2026-04-24	5.1400	5.5000	5.0900	5.0900	+9.462%	39	13,450	+11.984%
2026-04-23	4.8000	4.9500	4.4000	4.6500	-3.125%	185	13,456	+22.581%
2026-04-22	4.7000	5.0000	4.6500	4.8000	+14.286%	377	13,631	+18.750%
2026-04-21	4.4800	4.5000	4.2000	4.2000	-6.459%	127	13,689	+35.714%
2026-04-20	4.2500	4.6100	4.2000	4.4900	-2.391%	29	13,770	+26.949%
2026-04-17	4.5000	4.7500	4.3000	4.6000	+12.195%	209	13,795	+23.913%
2026-04-16	4.1400	4.1500	3.8000	4.1000	+2.244%	52	13,962	+39.024%
2026-04-15	4.0000	4.0500	3.8000	4.0100	-0.988%	198	13,947	+42.145%
2026-04-14	4.0000	4.4500	4.0000	4.0500	+9.756%	249	13,988	+40.741%
2026-04-13	2.9000	3.7400	2.9000	3.6900	+19.032%	144	14,150	+54.472%
2026-04-10	3.4500	3.4500	3.0500	3.1000	-9.621%	135	14,098	+83.871%
2026-04-09	3.1500	3.5500	3.0800	3.4300	+7.188%	324	14,096	+66.181%
2026-04-08	3.1500	3.2000	2.8500	3.2000	+28.514%	183	14,317	+78.125%
2026-04-07	2.5600	2.5700	2.3000	2.4900	-8.456%	53	14,391	+128.916%
2026-04-06	1.5000	2.7800	0.4300	2.7200	+8.800%	34	14,392	+109.559%
2026-04-02	2.1700	2.5000	2.1300	2.5000	+3.306%	86	14,415	+128.000%
2026-04-01	2.4500	2.5500	2.4200	2.4200	+3.419%	140	14,415	+135.537%
2026-03-31	2.2600	2.4000	2.1200	2.3400	+11.429%	455	14,444	+143.590%
2026-03-30	2.6200	2.6200	2.1000	2.1000	-17.647%	103	14,054	+171.429%
2026-03-27	2.7500	2.7500	2.3800	2.5500	-11.458%	740	13,996	+123.529%
2026-03-26	3.2100	3.2100	2.8200	2.8800	-12.727%	781	13,376	+97.917%
2026-03-25	3.4500	3.5000	3.2100	3.3000	+7.143%	68	13,076	+72.727%
2026-03-24	3.3500	3.4200	3.0200	3.0800	-10.204%	142	13,113	+85.065%
2026-03-23	3.1000	3.5000	3.0400	3.4300	+14.333%	227	13,031	+66.181%
2026-03-20	3.1500	3.3000	2.8600	3.0000	-7.407%	592	12,970	+90.000%
2026-03-19	2.9600	3.2400	2.9000	3.2400	-3.284%	78	12,433	+75.926%
2026-03-18	3.5000	3.5100	3.3000	3.3500	-2.899%	57	12,449	+70.149%
2026-03-17	3.3200	3.6000	3.2800	3.4500	+1.471%	85	12,421	+65.217%
2026-03-16	3.6000	3.6000	3.3000	3.4000	+3.030%	250	12,413	+67.647%
2026-03-13	3.4700	3.6600	3.2500	3.3000	+7.843%	547	12,350	+72.727%
2026-03-12	3.1500	3.1500	3.0000	3.0600	-8.657%	37	12,169	+86.275%
2026-03-11	3.3000	3.5500	3.1500	3.3500	+4.688%	231	12,155	+70.149%
2026-03-10	3.3500	3.6000	3.2000	3.2000	-2.439%	50	11,961	+78.125%
2026-03-09	3.0000	3.3000	2.9000	3.2800	+9.333%	473	11,942	+73.780%
2026-03-06	3.3500	3.3500	2.9000	3.0000	-11.765%	476	11,949	+90.000%
2026-03-05	3.8000	3.9500	3.2500	3.4000	-17.073%	57	11,556	+67.647%
2026-03-04	4.0000	4.1000	3.6500	4.1000	+17.143%	2,112	11,508	+39.024%
2026-03-03	3.8000	3.8000	3.5000	3.5000	-10.256%	76	9,487	+62.857%
2026-03-02	3.2600	4.0000	3.2600	3.9000	+11.429%	56	9,529	+46.154%
2026-02-27	3.6600	3.6600	3.3000	3.5000	-7.895%	24	9,579	+62.857%
2026-02-26	3.8000	3.8000	3.5000	3.8000	-3.797%	160	9,577	+50.000%
2026-02-25	4.1500	4.1500	3.9200	3.9500	+2.597%	135	9,550	+44.304%
2026-02-24	3.4000	3.9500	3.3900	3.8500	+12.903%	66	9,550	+48.052%
2026-02-23	3.1500	3.4800	3.1500	3.4100	+0.294%	71	9,520	+67.155%
2026-02-20	3.3500	3.5500	3.2500	3.4000	-1.734%	437	9,533	+67.647%
2026-02-19	2.9500	3.4600	2.9500	3.4600	+11.613%	210	9,701	+64.740%
2026-02-18	3.0800	3.3000	3.0000	3.1000	-3.125%	414	9,652	+83.871%
2026-02-17	3.4000	3.4700	3.0500	3.2000	-9.605%	233	9,405	+78.125%
2026-02-13	3.4700	3.8500	3.4700	3.5400	+8.923%	165	9,154	+61.017%
2026-02-12	3.6500	3.6500	3.2000	3.2500	-4.412%	88	9,154	+75.385%
2026-02-11	3.6500	3.6500	3.3400	3.4000	-8.108%	106	9,109	+67.647%
2026-02-10	3.6700	3.8500	3.6000	3.7000	-0.804%	51	9,074	+54.054%
2026-02-09	3.6200	3.8700	3.5600	3.7300	-4.359%	290	9,046	+52.815%
2026-02-06	2.9300	3.9000	2.9300	3.9000	+44.444%	2,267	9,108	+46.154%
2026-02-05	3.6000	3.7500	2.6500	2.7000	-30.769%	318	7,192	+111.111%
2026-02-04	4.3600	4.3600	3.6000	3.9000	-16.129%	381	7,195	+46.154%
2026-02-03	4.4500	5.1500	4.2900	4.6500	+4.027%	479	7,319	+22.581%
2026-02-02	4.4000	4.7500	4.4000	4.4700	-9.697%	96	7,626	+27.517%
2026-01-30	5.3500	5.5000	4.8300	4.9500	-8.163%	120	7,596	+15.152%
2026-01-29	5.7500	5.7500	5.2500	5.3900	-15.781%	401	7,547	+5.751%
2026-01-28	6.2500	6.6000	6.2500	6.4000	+8.475%	116	7,927	-10.938%
2026-01-27	5.5000	6.2500	5.4500	5.9000	+4.982%	97	8,028	-3.390%
2026-01-26	6.4000	6.4000	5.4100	5.6200	-13.538%	72	8,057	+1.423%
2026-01-23	5.9800	7.1000	5.6900	6.5000	+5.691%	77	7,997	-12.308%
2026-01-22	5.8000	6.2000	5.8000	6.1500	+8.850%	62	8,007	-7.317%
2026-01-21	5.7500	6.1000	5.2000	5.6500	-7.377%	34	7,999	+0.885%
2026-01-20	5.6500	6.2000	5.6500	6.1000	-3.633%	64	7,985	-6.557%
2026-01-16	6.0000	6.6000	6.0000	6.3300	+2.262%	83	7,997	-9.953%
2026-01-15	6.1200	6.5000	5.9300	6.1900	-2.212%	45	7,997	-7.916%
2026-01-14	6.1000	6.8000	6.0000	6.3300	+11.053%	111	8,000	-9.953%
2026-01-13	5.3500	5.7000	5.2400	5.7000	+9.615%	77	8,013	0.000%
2026-01-12	4.9500	5.2500	4.9500	5.2000	+1.961%	64	7,991	+9.615%
2026-01-09	5.3000	5.4700	5.1000	5.1000	0.000%	308	7,988	+11.765%
2026-01-08	5.2100	5.4000	5.1000	5.1000	-2.857%	160	7,824	+11.765%
2026-01-07	5.0500	5.4600	4.8500	5.2500	+0.962%	142	7,776	+8.571%
2026-01-06	5.6000	5.6000	4.7500	5.2000	-3.704%	140	7,725	+9.615%
2026-01-05	5.6500	5.7500	5.2900	5.4000	+8.000%	84	7,633	+5.556%
2026-01-02	3.9800	5.0000	3.9800	5.0000	+31.579%	289	7,591	+14.000%
2025-12-31	4.0500	4.0500	3.8000	3.8000	-7.317%	227	7,612	+50.000%
2025-12-30	4.5000	4.6300	4.1000	4.1000	-5.747%	95	7,612	+39.024%
2025-12-29	4.4500	4.7200	4.3500	4.3500	-2.247%	68	7,573	+31.034%
2025-12-26	4.6000	4.6000	4.4500	4.4500	-8.247%	195	7,562	+28.090%
2025-12-24	4.9500	4.9500	4.7000	4.8500	-2.020%	387	7,057	+17.526%
2025-12-23	5.2100	5.3000	4.9500	4.9500	-10.000%	114	7,057	+15.152%
2025-12-22	6.0000	6.2000	5.5000	5.5000	+4.167%	20	6,996	+3.636%
2025-12-19	5.2500	5.2800	5.2500	5.2800	+5.600%	5	6,986	+7.955%
2025-12-18	5.3000	5.4500	4.9000	5.0000	-0.596%	67	6,986	+14.000%
2025-12-17	5.6500	5.9000	5.0300	5.0300	-6.852%	9	6,941	+13.320%
2025-12-16	5.3000	5.5000	5.1000	5.4000	0.000%	82	6,938	+5.556%
2025-12-15	6.5000	6.5000	5.3000	5.4000	-29.870%	171	6,881	+5.556%
2025-12-12	8.1000	8.2500	7.2000	7.7000	0.000%	134	6,816	-25.974%
2025-12-11	7.0000	7.7000	6.8000	7.7000	-1.028%	54	6,918	-25.974%
2025-12-10	7.6500	7.9000	7.0000	7.7800	-0.256%	31	6,940	-26.735%
2025-12-09	7.0000	8.2500	7.0000	7.8000	+10.953%	171	6,918	-26.923%
2025-12-08	7.1700	7.4000	6.9000	7.0300	+1.151%	63	7,048	-18.919%
2025-12-05	7.7900	7.7900	6.8000	6.9500	-14.198%	86	7,049	-17.986%
2025-12-04	7.2500	8.1000	7.1500	8.1000	+6.719%	34	7,013	-29.630%
2025-12-03	7.0000	7.5900	7.0000	7.5900	-0.132%	343	7,030	-24.901%
2025-12-01	7.1400	7.8500	7.1000	7.6000	-5.824%	74	7,252	-25.000%
2025-11-28	7.4000	8.5000	7.4000	8.0700	+20.448%	150	7,275	-29.368%
2025-11-26	5.6000	6.7000	5.5500	6.7000	+24.535%	414	7,628	-14.925%
2025-11-25	4.8500	5.4000	4.7600	5.3800	-4.779%	154	7,628	+5.948%
2025-11-24	4.2000	5.6500	4.2000	5.6500	+46.753%	378	7,608	+0.885%
2025-11-21	3.8100	4.0000	3.5000	3.8500	-3.509%	265	7,461	+48.052%
2025-11-20	4.8000	4.8000	3.9000	3.9900	-6.993%	330	7,418	+42.857%
2025-11-19	4.7100	4.7100	4.2000	4.2900	-10.996%	114	7,206	+32.867%
2025-11-18	4.7000	4.9500	4.4500	4.8200	+4.555%	32	7,169	+18.257%
2025-11-17	4.6500	4.9000	4.4000	4.6100	-3.958%	1,083	7,149	+23.644%
2025-11-14	5.0000	5.5000	4.7500	4.8000	-13.669%	2,171	6,297	+18.750%
2025-11-13	6.3600	6.3600	5.5000	5.5600	-15.115%	2,068	7,203	+2.518%
2025-11-12	6.9000	7.0000	6.1300	6.5500	-10.884%	111	6,169	-12.977%
2025-11-11	7.1500	7.3500	7.0000	7.3500	-11.446%	27	6,165	-22.449%
2025-11-10	9.1000	9.3000	8.3000	8.3000	+0.728%	12	6,150	-31.325%
2025-11-07	7.4500	8.2400	7.4500	8.2400	-3.963%	55	6,147	-30.825%
2025-11-06	9.0000	9.0100	8.5800	8.5800	-9.110%	71	6,189	-33.566%
2025-11-05	9.7000	9.7000	9.2000	9.4400	+1.505%	152	6,154	-39.619%
2025-11-04	9.9000	9.9000	9.2500	9.3000	-9.709%	65	6,188	-38.710%
2025-11-03	10.5000	11.5500	10.3000	10.3000	-2.830%	55	6,242	-44.660%
2025-10-31	10.9700	10.9700	10.5000	10.6000	-0.469%	15	6,242	-46.226%
2025-10-30	12.0000	12.0000	10.6500	10.6500	-8.584%	56	6,245	-46.479%
2025-10-29	11.8900	12.5000	11.0000	11.6500	-1.271%	28	6,232	-51.073%
2025-10-28	12.9200	13.1000	11.8000	11.8000	-7.451%	134	6,219	-51.695%
2025-10-27	12.5500	12.9000	12.3200	12.7500	+10.870%	23	6,136	-55.294%
2025-10-24	11.3000	11.6500	11.0500	11.5000	+9.108%	20	6,136	-50.435%
2025-10-23	9.7900	10.5400	9.7900	10.5400	+11.771%	15	6,135	-45.920%
2025-10-22	11.1000	11.4000	9.4300	9.4300	-18.142%	43	6,125	-39.555%
2025-10-21	12.5100	12.5100	11.1500	11.5200	-12.727%	21	6,114	-50.521%
2025-10-20	13.5300	14.6500	13.2000	13.2000	+8.731%	70	6,098	-56.818%
2025-10-17	12.0000	12.3000	11.0000	12.1400	-2.490%	63	6,087	-53.048%
2025-10-16	14.0700	14.4000	12.4500	12.4500	-20.192%	53	6,108	-54.217%
2025-10-15	14.7500	16.2000	13.7500	15.6000	+9.859%	178	6,093	-63.462%
2025-10-14	12.0000	14.7100	11.9000	14.2000	+14.701%	323	6,139	-59.859%
2025-10-13	12.2500	12.6500	11.8100	12.3800	+1.475%	83	6,167	-53.958%
2025-10-10	13.5000	14.5000	11.2500	12.2000	-4.314%	220	6,150	-53.279%
2025-10-09	11.6500	12.7500	11.4700	12.7500	+8.974%	108	6,231	-55.294%
2025-10-08	11.4300	12.0000	11.4100	11.7000	+10.169%	101	6,249	-51.282%
2025-10-07	10.5800	11.0000	9.7800	10.6200	+7.817%	138	6,273	-46.328%
2025-10-06	9.3500	9.8500	9.0000	9.8500	+14.802%	178	6,273	-42.132%
2025-10-03	8.5000	9.0500	8.4000	8.5800	+9.299%	137	6,251	-33.566%
2025-10-02	7.6900	7.8500	7.3800	7.8500	+8.425%	117	6,348	-27.389%
2025-10-01	7.5800	7.7200	7.2400	7.2400	+0.695%	57	6,401	-21.271%
2025-09-30	7.2600	7.5000	7.1900	7.1900	-6.136%	68	6,402	-20.723%
2025-09-29	6.6300	7.8500	6.6300	7.6600	+26.194%	78	6,386	-25.587%
2025-09-26	5.9500	6.5000	5.6000	6.0700	-10.074%	356	6,377	-6.096%
2025-09-25	6.6500	7.3500	6.5000	6.7500	-9.396%	691	6,292	-15.556%
2025-09-24	7.7300	7.7500	7.0400	7.4500	+11.194%	85	5,872	-23.490%
2025-09-23	7.2500	7.7600	6.7000	6.7000	+3.077%	73	5,879	-14.925%
2025-09-22	6.0700	6.5500	5.6000	6.5000	+0.775%	176	5,920	-12.308%
2025-09-19	6.1300	6.7500	6.1300	6.4500	+3.865%	176	5,878	-11.628%
2025-09-18	5.1000	6.3000	4.9000	6.2100	+34.125%	1,133	5,852	-8.213%
2025-09-17	4.2500	4.7000	4.2500	4.6300	+3.579%	257	6,330	+23.110%
2025-09-16	3.8800	4.4900	3.7500	4.4700	+18.568%	190	6,329	+27.517%
2025-09-15	3.8500	3.9000	3.5000	3.7700	-0.265%	177	6,405	+51.194%
2025-09-12	3.6500	3.9300	3.6500	3.7800	+1.887%	60	6,404	+50.794%
2025-09-11	3.5000	3.8500	3.4500	3.7100	+7.536%	215	6,382	+53.639%
2025-09-10	3.4000	3.7500	3.4000	3.4500	+5.183%	450	6,411	+65.217%
2025-09-09	3.1000	3.3000	2.9100	3.2800	+7.541%	386	6,150	+73.780%
2025-09-08	3.1800	3.1800	2.9900	3.0500	+1.667%	39	5,969	+86.885%
2025-09-05	3.0700	3.0700	2.7900	3.0000	+3.806%	188	5,971	+90.000%
2025-09-04	3.0500	3.1800	2.8900	2.8900	-9.119%	298	5,823	+97.232%
2025-09-03	3.3500	3.4800	3.1300	3.1800	-2.154%	127	5,727	+79.245%
2025-09-02	3.1500	3.3500	3.1500	3.2500	+3.175%	20	5,681	+75.385%
2025-08-29	3.0500	3.2000	3.0500	3.1500	-3.077%	65	5,696	+80.952%
2025-08-28	3.4000	3.4000	3.2300	3.2500	-2.985%	855	5,696	+75.385%
2025-08-27	3.3500	3.3800	3.3500	3.3500	+3.077%	40	5,472	+70.149%
2025-08-26	3.2500	3.2500	3.1700	3.2500	+1.562%	204	5,487	+75.385%
2025-08-25	3.2600	3.2600	3.1500	3.2000	-6.977%	37	5,349	+78.125%
2025-08-22	3.0500	3.5000	3.0200	3.4400	+10.968%	476	5,353	+65.698%
2025-08-21	3.0000	3.1000	3.0000	3.1000	-2.821%	88	5,570	+83.871%
2025-08-20	2.9300	3.1900	2.9000	3.1900	-8.069%	197	5,523	+78.683%
2025-08-19	3.5000	3.5000	3.0500	3.4700	+1.462%	310	5,557	+64.265%
2025-08-18	3.3000	3.5800	3.3000	3.4200	-2.286%	122	5,346	+66.667%
2025-08-15	3.4500	3.5000	3.3500	3.5000	+2.941%	265	5,346	+62.857%
2025-08-14	3.5000	3.5000	3.1500	3.4000	-4.225%	134	5,294	+67.647%
2025-08-13	3.5500	3.7500	3.5000	3.5500	-0.838%	157	5,262	+60.563%
2025-08-12	3.6000	3.7500	3.5500	3.5800	+1.705%	57	5,243	+59.218%
2025-08-11	3.7500	3.8000	3.5000	3.5200	-4.865%	544	5,245	+61.932%
2025-08-08	3.7000	3.8500	3.5000	3.7000	-9.756%	228	4,860	+54.054%
2025-08-07	4.6000	4.6000	4.0000	4.1000	-6.818%	100	4,823	+39.024%
2025-08-06	4.1200	4.4500	4.1200	4.4000	+4.762%	21	4,739	+29.545%
2025-08-05	4.0900	4.2000	4.0900	4.2000	-0.474%	15	4,743	+35.714%
2025-08-04	4.2000	4.2200	4.0900	4.2200	+2.179%	209	4,749	+35.071%
2025-08-01	4.2500	4.3500	4.0400	4.1300	-12.869%	53	4,882	+38.015%
2025-07-31	4.9000	5.0200	4.7400	4.7400	-0.837%	87	4,882	+20.253%
2025-07-30	5.0600	5.1000	4.7000	4.7800	-5.906%	28	4,866	+19.247%
2025-07-29	5.2900	5.2900	4.9500	5.0800	-3.238%	32	4,884	+12.205%
2025-07-28	5.2500	5.2500	5.2500	5.2500	0.000%	1	4,886	+8.571%
2025-07-25	5.4000	5.4000	5.1000	5.2500	-7.895%	60	4,886	+8.571%
2025-07-24	5.6700	5.9000	5.6500	5.7000	+1.786%	7	4,873	0.000%
2025-07-23	5.7500	5.9000	5.4500	5.6000	-5.085%	95	4,874	+1.786%
2025-07-22	5.8500	5.9000	5.1000	5.9000	+3.509%	66	4,891	-3.390%
2025-07-21	6.0600	6.4000	5.7000	5.7000	+0.176%	234	4,899	0.000%
2025-07-18	6.3300	6.5000	5.6900	5.6900	-7.480%	22	5,046	+0.176%
2025-07-17	5.7000	6.1500	5.7000	6.1500	+4.237%	8	5,031	-7.317%
2025-07-16	5.8500	6.0500	5.8500	5.9000	+7.078%	30	5,030	-3.390%
2025-07-15	5.7000	6.0000	5.4500	5.5100	-6.610%	40	5,046	+3.448%
2025-07-14	6.2000	6.7000	5.8500	5.9000	+0.855%	181	5,060	-3.390%
2025-07-11	6.5500	6.6500	5.8500	5.8500	-2.500%	118	5,058	-2.564%
2025-07-10	5.7500	6.1500	5.7500	6.0000	+3.448%	202	4,978	-5.000%
2025-07-09	5.4000	5.8000	5.1500	5.8000	+11.538%	94	4,961	-1.724%
2025-07-08	5.2500	5.5000	5.2000	5.2000	+4.000%	24	5,009	+9.615%
2025-07-07	5.4000	5.4000	4.9000	5.0000	-12.281%	224	5,016	+14.000%
2025-07-03	6.1500	6.1500	5.7000	5.7000	0.000%	34	4,919	0.000%
2025-07-02	5.3500	5.8500	5.3500	5.7000	+18.750%	87	4,919	0.000%
2025-07-01	4.9000	5.0000	4.6000	4.8000	-0.415%	36	4,939	+18.750%
2025-06-30	4.7500	4.8500	4.6000	4.8200	+4.104%	1,234	4,918	+18.257%
2025-06-27	4.5400	4.6300	4.4800	4.6300	+0.434%	137	5,673	+23.110%
2025-06-26	4.3000	4.6100	4.3000	4.6100	+0.217%	74	5,678	+23.644%
2025-06-25	4.2500	4.6000	4.2500	4.6000	+12.745%	763	5,661	+23.913%
2025-06-24	3.7000	4.0800	3.7000	4.0800	+23.636%	125	5,662	+39.706%
2025-06-23	3.4400	3.4400	3.0500	3.3000	-5.714%	113	5,711	+72.727%
2025-06-20	3.7800	3.7800	3.5000	3.5000	-5.405%	146	5,679	+62.857%
2025-06-18	3.5000	3.7000	3.4500	3.7000	+4.225%	87	5,658	+54.054%
2025-06-17	3.9000	3.9000	3.5000	3.5500	-11.250%	324	5,658	+60.563%
2025-06-16	3.9500	4.0300	3.8000	4.0000	+3.896%	164	5,552	+42.500%
2025-06-13	3.9500	4.0500	3.7000	3.8500	-8.768%	74	5,534	+48.052%
2025-06-12	4.1000	4.2200	4.1000	4.2200	-1.860%	29	5,511	+35.071%
2025-06-11	4.4000	4.4000	4.2000	4.3000	-4.444%	37	5,509	+32.558%
2025-06-10	4.5000	4.5000	4.3900	4.5000	+2.041%	38	5,475	+26.667%
2025-06-09	4.2300	4.4100	3.5000	4.4100	+4.009%	11	5,472	+29.252%
2025-06-06	4.0000	4.3600	4.0000	4.2400	+11.579%	108	5,472	+34.434%
2025-06-05	4.1200	4.1200	3.6500	3.8000	-6.173%	64	5,494	+50.000%
2025-06-04	4.0000	4.0500	4.0000	4.0500	+6.860%	17	5,487	+40.741%
2025-06-03	3.4000	3.7900	3.4000	3.7900	+10.496%	27	5,489	+50.396%
2025-06-02	3.5000	3.5000	3.4000	3.4300	-1.153%	275	5,477	+66.181%
2025-05-30	3.6400	3.6400	3.4500	3.4700	-4.408%	824	5,548	+64.265%
2025-05-29	3.9500	3.9500	3.6200	3.6300	-9.250%	136	5,860	+57.025%
2025-05-28	4.1000	4.1000	3.9700	4.0000	-8.884%	80	5,804	+42.500%
2025-05-27	4.2600	4.5500	4.1300	4.3900	+7.073%	100	5,736	+29.841%
2025-05-23	4.2000	4.2500	3.6500	4.1000	-7.865%	178	5,707	+39.024%
2025-05-22	5.1000	5.1000	4.4500	4.4500	-4.915%	130	5,707	+28.090%
2025-05-21	4.3000	5.1000	4.2000	4.6800	+15.556%	382	5,696	+21.795%
2025-05-20	4.1700	4.3000	4.0500	4.0500	-5.814%	60	5,665	+40.741%
2025-05-19	3.9500	4.3500	3.9500	4.3000	0.000%	12	5,607	+32.558%
2025-05-16	4.4000	4.5000	4.0500	4.3000	+7.500%	490	5,605	+32.558%
2025-05-15	4.1000	4.1000	3.8000	4.0000	-4.762%	117	5,615	+42.500%
2025-05-14	4.4000	4.4000	4.2000	4.2000	-5.618%	29	5,547	+35.714%
2025-05-13	4.7000	4.7500	4.1600	4.4500	+5.952%	673	5,535	+28.090%
2025-05-12	4.3500	4.5000	4.1000	4.2000	+6.061%	104	5,436	+35.714%
2025-05-09	3.6500	4.4000	3.6300	3.9600	+8.493%	474	5,450	+43.939%
2025-05-08	3.3800	3.7500	3.3800	3.6500	+15.873%	245	5,321	+56.164%
2025-05-07	3.2100	3.2100	3.1500	3.1500	-1.563%	20	5,417	+80.952%
2025-05-06	3.1500	3.2500	3.1500	3.2000	-3.030%	10	5,412	+78.125%
2025-05-05	3.4500	3.4500	3.1500	3.3000	-16.456%	195	5,416	+72.727%
2025-05-02	3.7000	4.0500	3.7000	3.9500	+8.516%	78	5,450	+44.304%
2025-05-01	3.5000	3.8500	3.5000	3.6400	+12.000%	166	5,424	+56.593%
2025-04-30	3.3000	3.3500	3.1500	3.2500	-9.471%	113	5,333	+75.385%
2025-04-29	3.5500	3.6500	3.5000	3.5900	-0.278%	106	5,314	+58.774%
2025-04-28	3.8800	4.0000	3.4000	3.6000	-7.692%	275	5,294	+58.333%
2025-04-25	3.9000	4.0600	3.9000	3.9000	+1.299%	98	5,270	+46.154%
2025-04-24	3.7600	3.9000	3.7600	3.8500	-1.282%	11	5,237	+48.052%
2025-04-23	3.9000	4.0500	3.7300	3.9000	+3.723%	232	5,232	+46.154%
2025-04-22	3.0700	3.8000	2.7700	3.7600	+26.599%	103	5,191	+51.596%
2025-04-21	2.9400	3.1000	2.9400	2.9700	+2.414%	251	5,165	+91.919%
2025-04-17	2.9200	2.9200	2.7100	2.9000	+3.571%	8	5,133	+96.552%
2025-04-16	2.8200	2.9500	2.6800	2.8000	-1.754%	381	5,133	+103.571%
2025-04-15	3.1000	3.1000	2.7200	2.8500	-9.524%	42	5,124	+100.000%
2025-04-14	3.1000	3.4100	3.0500	3.1500	+5.000%	30	5,132	+80.952%
2025-04-11	2.8700	3.0000	2.7600	3.0000	+6.383%	138	5,137	+90.000%
2025-04-10	3.0000	3.0000	2.6500	2.8200	-7.541%	20	5,084	+102.128%
2025-04-09	2.8900	3.2500	2.5000	3.0500	+18.677%	90	5,074	+86.885%
2025-04-08	3.3000	3.3000	2.5500	2.5700	-19.688%	245	5,053	+121.790%
2025-04-07	2.7500	3.3800	2.5100	3.2000	+6.667%	171	5,132	+78.125%
2025-04-04	2.8500	3.0000	2.4900	3.0000	-1.639%	326	5,061	+90.000%
2025-04-03	2.9200	3.1000	2.9200	3.0500	-6.442%	99	4,992	+86.885%
2025-04-02	2.8000	3.2600	2.8000	3.2600	+9.030%	126	4,928	+74.847%
2025-04-01	2.5200	2.9900	2.5000	2.9900	+19.124%	210	4,889	+90.635%
2025-03-31	2.7100	2.7100	2.4800	2.5100	-10.357%	282	4,919	+127.092%
2025-03-28	2.9500	2.9500	2.7400	2.8000	-15.152%	156	4,877	+103.571%
2025-03-27	3.2500	3.4500	3.2500	3.3000	0.000%	130	4,867	+72.727%
2025-03-26	3.5200	3.6300	3.3000	3.3000	-15.385%	115	4,830	+72.727%
2025-03-25	3.8000	3.9000	3.7400	3.9000	+2.632%	54	4,765	+46.154%

.dark-mode .fCnPQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCnPQh{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C10CLSK Jan 15 2027 10.00 Call (CLSK270115C00010000)option OPRA

CLSK20270115C10
CLSK Jan 15 2027 10.00 Call (CLSK270115C00010000)
option OPRA