Dark

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

EOD

Jul 22, 2026

6.70-6.425%(-0.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.7000	6.7000	6.7000	6.7000	-6.425%	4	9,260	0.000%
2026-07-21	6.6000	7.3000	6.5000	7.1600	+11.875%	39	9,256	-6.425%
2026-07-20	6.0300	6.5000	6.0300	6.4000	+28.000%	13	9,219	+4.688%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+3.520%	5	9,230	+34.000%
2026-07-16	5.9000	5.9000	4.8300	4.8300	-18.136%	22	9,235	+38.716%
2026-07-15	6.2000	6.2000	5.1200	5.9000	+8.257%	8	9,251	+13.559%
2026-07-14	6.0000	6.1500	5.3500	5.4500	+8.135%	85	9,252	+22.936%
2026-07-10	4.7000	5.0700	4.7000	5.0400	-1.176%	17	9,177	+32.937%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+19.438%	1	9,185	+31.373%
2026-07-08	4.5000	4.5000	4.2700	4.2700	-10.482%	4	9,185	+56.909%
2026-07-07	4.5000	4.7900	4.5000	4.7700	-14.516%	5	9,181	+40.461%
2026-07-06	5.0000	5.5800	5.0000	5.5800	+20.259%	8	9,179	+20.072%
2026-07-02	5.4000	5.5500	4.6000	4.6400	-19.304%	28	9,180	+44.397%
2026-07-01	5.9500	6.0000	5.7500	5.7500	-8.730%	9	9,180	+16.522%
2026-06-30	6.5900	6.7000	6.2000	6.3000	-13.103%	53	9,181	+6.349%
2026-06-29	7.0000	7.5000	7.0000	7.2500	-3.974%	34	9,204	-7.586%
2026-06-26	7.1500	7.5500	7.1500	7.5500	+0.801%	4	9,196	-11.258%
2026-06-25	7.5000	7.7000	7.4000	7.4900	+0.134%	36	9,200	-10.547%
2026-06-24	8.0000	8.0000	7.3500	7.4800	-14.514%	10	9,225	-10.428%
2026-06-23	9.2900	9.7300	8.5000	8.7500	-7.895%	14	9,231	-23.429%
2026-06-22	9.2500	10.1500	9.2000	9.5000	+10.723%	275	9,241	-29.474%
2026-06-18	8.6000	8.8500	8.5800	8.5800	+2.143%	18	9,293	-21.911%
2026-06-17	8.9000	9.3000	8.4000	8.4000	-11.579%	38	9,293	-20.238%
2026-06-16	9.2500	9.5000	9.2500	9.5000	+5.556%	127	9,330	-29.474%
2026-06-15	9.0500	9.1500	8.9800	9.0000	+6.509%	24	9,331	-25.556%
2026-06-12	8.0500	8.6000	7.9600	8.4500	+5.757%	44	9,327	-20.710%
2026-06-11	7.9000	7.9900	7.9000	7.9900	+12.535%	7	9,358	-16.145%
2026-06-10	7.4000	7.4000	7.0000	7.1000	-10.692%	26	9,353	-5.634%
2026-06-09	8.7600	8.7600	7.2000	7.9500	-5.357%	2,148	9,336	-15.723%
2026-06-08	8.0000	8.6500	7.6000	8.4000	+9.661%	47	11,193	-20.238%
2026-06-05	7.8000	7.8000	6.2000	7.6600	-13.446%	442	11,224	-12.533%
2026-06-04	8.2000	8.8500	8.2000	8.8500	-3.804%	56	11,224	-24.294%
2026-06-03	9.4000	9.6600	8.9500	9.2000	-2.128%	142	11,254	-27.174%
2026-06-02	10.6000	10.6000	9.2500	9.4000	-10.476%	105	11,364	-28.723%
2026-06-01	9.7000	10.7000	9.2500	10.5000	+6.599%	55	11,454	-36.190%
2026-05-29	9.7000	9.8500	8.9000	9.8500	-0.304%	194	11,508	-31.980%
2026-05-28	9.5500	10.0000	9.2500	9.8800	+1.751%	29	11,619	-32.186%
2026-05-27	8.7500	9.7500	8.6600	9.7100	+9.101%	117	11,629	-30.999%
2026-05-26	8.1000	9.0000	8.1000	8.9000	+15.285%	397	11,734	-24.719%
2026-05-22	7.9000	8.2500	7.7000	7.7200	+2.933%	248	12,296	-13.212%
2026-05-21	7.4500	7.7000	7.4500	7.5000	+3.878%	58	12,348	-10.667%
2026-05-20	6.7200	7.9000	6.7000	7.2200	+8.571%	171	12,348	-7.202%
2026-05-19	5.5000	6.6500	5.5000	6.6500	+22.018%	130	12,580	+0.752%
2026-05-18	5.5500	5.5500	5.0700	5.4500	+3.810%	26	12,580	+22.936%
2026-05-15	5.2500	5.2500	5.0500	5.2500	-12.500%	33	12,580	+27.619%
2026-05-14	5.6500	6.0000	5.5000	6.0000	+11.111%	247	12,612	+11.667%
2026-05-13	5.5500	5.5500	5.4000	5.4000	-1.818%	6	13,154	+24.074%
2026-05-12	5.4100	6.2400	4.8500	5.5000	-15.385%	329	13,154	+21.818%
2026-05-11	6.0000	6.9500	6.0000	6.5000	+6.557%	55	13,154	+3.077%
2026-05-08	6.0000	6.3700	5.9000	6.1000	+1.667%	249	13,179	+9.836%
2026-05-07	6.3000	6.3000	5.7700	6.0000	-7.692%	79	13,358	+11.667%
2026-05-06	5.9500	6.5500	5.9500	6.5000	+19.485%	68	13,326	+3.077%
2026-05-05	5.5000	5.6000	5.3900	5.4400	+5.837%	52	13,319	+23.162%
2026-05-04	4.7000	5.3500	4.7000	5.1400	+7.531%	59	13,338	+30.350%
2026-05-01	5.0600	5.1000	4.7800	4.7800	-3.823%	64	13,350	+40.167%
2026-04-30	4.3900	5.1900	4.3900	4.9700	+22.716%	21	13,350	+34.809%
2026-04-29	3.9500	4.0800	3.8500	4.0500	-2.410%	105	13,356	+65.432%
2026-04-28	4.2500	4.4500	4.1000	4.1500	-14.433%	39	13,405	+61.446%
2026-04-27	4.7000	4.9000	4.5500	4.8500	-4.715%	46	13,431	+38.144%
2026-04-24	5.1400	5.5000	5.0900	5.0900	+9.462%	39	13,450	+31.631%
2026-04-23	4.8000	4.9500	4.4000	4.6500	-3.125%	185	13,456	+44.086%
2026-04-22	4.7000	5.0000	4.6500	4.8000	+14.286%	377	13,631	+39.583%
2026-04-21	4.4800	4.5000	4.2000	4.2000	-6.459%	127	13,689	+59.524%
2026-04-20	4.2500	4.6100	4.2000	4.4900	-2.391%	29	13,770	+49.220%
2026-04-17	4.5000	4.7500	4.3000	4.6000	+12.195%	209	13,795	+45.652%
2026-04-16	4.1400	4.1500	3.8000	4.1000	+2.244%	52	13,962	+63.415%
2026-04-15	4.0000	4.0500	3.8000	4.0100	-0.988%	198	13,947	+67.082%
2026-04-14	4.0000	4.4500	4.0000	4.0500	+9.756%	249	13,988	+65.432%
2026-04-13	2.9000	3.7400	2.9000	3.6900	+19.032%	144	14,150	+81.572%
2026-04-10	3.4500	3.4500	3.0500	3.1000	-9.621%	135	14,098	+116.129%
2026-04-09	3.1500	3.5500	3.0800	3.4300	+7.188%	324	14,096	+95.335%
2026-04-08	3.1500	3.2000	2.8500	3.2000	+28.514%	183	14,317	+109.375%
2026-04-07	2.5600	2.5700	2.3000	2.4900	-8.456%	53	14,391	+169.076%
2026-04-06	1.5000	2.7800	0.4300	2.7200	+8.800%	34	14,392	+146.324%
2026-04-02	2.1700	2.5000	2.1300	2.5000	+3.306%	86	14,415	+168.000%
2026-04-01	2.4500	2.5500	2.4200	2.4200	+3.419%	140	14,415	+176.860%
2026-03-31	2.2600	2.4000	2.1200	2.3400	+11.429%	455	14,444	+186.325%
2026-03-30	2.6200	2.6200	2.1000	2.1000	-17.647%	103	14,054	+219.048%
2026-03-27	2.7500	2.7500	2.3800	2.5500	-11.458%	740	13,996	+162.745%
2026-03-26	3.2100	3.2100	2.8200	2.8800	-12.727%	781	13,376	+132.639%
2026-03-25	3.4500	3.5000	3.2100	3.3000	+7.143%	68	13,076	+103.030%
2026-03-24	3.3500	3.4200	3.0200	3.0800	-10.204%	142	13,113	+117.532%
2026-03-23	3.1000	3.5000	3.0400	3.4300	+14.333%	227	13,031	+95.335%
2026-03-20	3.1500	3.3000	2.8600	3.0000	-7.407%	592	12,970	+123.333%
2026-03-19	2.9600	3.2400	2.9000	3.2400	-3.284%	78	12,433	+106.790%
2026-03-18	3.5000	3.5100	3.3000	3.3500	-2.899%	57	12,449	+100.000%
2026-03-17	3.3200	3.6000	3.2800	3.4500	+1.471%	85	12,421	+94.203%
2026-03-16	3.6000	3.6000	3.3000	3.4000	+3.030%	250	12,413	+97.059%
2026-03-13	3.4700	3.6600	3.2500	3.3000	+7.843%	547	12,350	+103.030%
2026-03-12	3.1500	3.1500	3.0000	3.0600	-8.657%	37	12,169	+118.954%
2026-03-11	3.3000	3.5500	3.1500	3.3500	+4.688%	231	12,155	+100.000%
2026-03-10	3.3500	3.6000	3.2000	3.2000	-2.439%	50	11,961	+109.375%
2026-03-09	3.0000	3.3000	2.9000	3.2800	+9.333%	473	11,942	+104.268%
2026-03-06	3.3500	3.3500	2.9000	3.0000	-11.765%	476	11,949	+123.333%
2026-03-05	3.8000	3.9500	3.2500	3.4000	-17.073%	57	11,556	+97.059%
2026-03-04	4.0000	4.1000	3.6500	4.1000	+17.143%	2,112	11,508	+63.415%
2026-03-03	3.8000	3.8000	3.5000	3.5000	-10.256%	76	9,487	+91.429%
2026-03-02	3.2600	4.0000	3.2600	3.9000	+11.429%	56	9,529	+71.795%
2026-02-27	3.6600	3.6600	3.3000	3.5000	-7.895%	24	9,579	+91.429%
2026-02-26	3.8000	3.8000	3.5000	3.8000	-3.797%	160	9,577	+76.316%
2026-02-25	4.1500	4.1500	3.9200	3.9500	+2.597%	135	9,550	+69.620%
2026-02-24	3.4000	3.9500	3.3900	3.8500	+12.903%	66	9,550	+74.026%
2026-02-23	3.1500	3.4800	3.1500	3.4100	+0.294%	71	9,520	+96.481%
2026-02-20	3.3500	3.5500	3.2500	3.4000	-1.734%	437	9,533	+97.059%
2026-02-19	2.9500	3.4600	2.9500	3.4600	+11.613%	210	9,701	+93.642%
2026-02-18	3.0800	3.3000	3.0000	3.1000	-3.125%	414	9,652	+116.129%
2026-02-17	3.4000	3.4700	3.0500	3.2000	-9.605%	233	9,405	+109.375%
2026-02-13	3.4700	3.8500	3.4700	3.5400	+8.923%	165	9,154	+89.266%
2026-02-12	3.6500	3.6500	3.2000	3.2500	-4.412%	88	9,154	+106.154%
2026-02-11	3.6500	3.6500	3.3400	3.4000	-8.108%	106	9,109	+97.059%
2026-02-10	3.6700	3.8500	3.6000	3.7000	-0.804%	51	9,074	+81.081%
2026-02-09	3.6200	3.8700	3.5600	3.7300	-4.359%	290	9,046	+79.625%
2026-02-06	2.9300	3.9000	2.9300	3.9000	+44.444%	2,267	9,108	+71.795%
2026-02-05	3.6000	3.7500	2.6500	2.7000	-30.769%	318	7,192	+148.148%
2026-02-04	4.3600	4.3600	3.6000	3.9000	-16.129%	381	7,195	+71.795%
2026-02-03	4.4500	5.1500	4.2900	4.6500	+4.027%	479	7,319	+44.086%
2026-02-02	4.4000	4.7500	4.4000	4.4700	-9.697%	96	7,626	+49.888%
2026-01-30	5.3500	5.5000	4.8300	4.9500	-8.163%	120	7,596	+35.354%
2026-01-29	5.7500	5.7500	5.2500	5.3900	-15.781%	401	7,547	+24.304%
2026-01-28	6.2500	6.6000	6.2500	6.4000	+8.475%	116	7,927	+4.688%
2026-01-27	5.5000	6.2500	5.4500	5.9000	+4.982%	97	8,028	+13.559%
2026-01-26	6.4000	6.4000	5.4100	5.6200	-13.538%	72	8,057	+19.217%
2026-01-23	5.9800	7.1000	5.6900	6.5000	+5.691%	77	7,997	+3.077%
2026-01-22	5.8000	6.2000	5.8000	6.1500	+8.850%	62	8,007	+8.943%
2026-01-21	5.7500	6.1000	5.2000	5.6500	-7.377%	34	7,999	+18.584%
2026-01-20	5.6500	6.2000	5.6500	6.1000	-3.633%	64	7,985	+9.836%
2026-01-16	6.0000	6.6000	6.0000	6.3300	+2.262%	83	7,997	+5.845%
2026-01-15	6.1200	6.5000	5.9300	6.1900	-2.212%	45	7,997	+8.239%
2026-01-14	6.1000	6.8000	6.0000	6.3300	+11.053%	111	8,000	+5.845%
2026-01-13	5.3500	5.7000	5.2400	5.7000	+9.615%	77	8,013	+17.544%
2026-01-12	4.9500	5.2500	4.9500	5.2000	+1.961%	64	7,991	+28.846%
2026-01-09	5.3000	5.4700	5.1000	5.1000	0.000%	308	7,988	+31.373%
2026-01-08	5.2100	5.4000	5.1000	5.1000	-2.857%	160	7,824	+31.373%
2026-01-07	5.0500	5.4600	4.8500	5.2500	+0.962%	142	7,776	+27.619%
2026-01-06	5.6000	5.6000	4.7500	5.2000	-3.704%	140	7,725	+28.846%
2026-01-05	5.6500	5.7500	5.2900	5.4000	+8.000%	84	7,633	+24.074%
2026-01-02	3.9800	5.0000	3.9800	5.0000	+31.579%	289	7,591	+34.000%
2025-12-31	4.0500	4.0500	3.8000	3.8000	-7.317%	227	7,612	+76.316%
2025-12-30	4.5000	4.6300	4.1000	4.1000	-5.747%	95	7,612	+63.415%
2025-12-29	4.4500	4.7200	4.3500	4.3500	-2.247%	68	7,573	+54.023%
2025-12-26	4.6000	4.6000	4.4500	4.4500	-8.247%	195	7,562	+50.562%
2025-12-24	4.9500	4.9500	4.7000	4.8500	-2.020%	387	7,057	+38.144%
2025-12-23	5.2100	5.3000	4.9500	4.9500	-10.000%	114	7,057	+35.354%
2025-12-22	6.0000	6.2000	5.5000	5.5000	+4.167%	20	6,996	+21.818%
2025-12-19	5.2500	5.2800	5.2500	5.2800	+5.600%	5	6,986	+26.894%
2025-12-18	5.3000	5.4500	4.9000	5.0000	-0.596%	67	6,986	+34.000%
2025-12-17	5.6500	5.9000	5.0300	5.0300	-6.852%	9	6,941	+33.201%
2025-12-16	5.3000	5.5000	5.1000	5.4000	0.000%	82	6,938	+24.074%
2025-12-15	6.5000	6.5000	5.3000	5.4000	-29.870%	171	6,881	+24.074%
2025-12-12	8.1000	8.2500	7.2000	7.7000	0.000%	134	6,816	-12.987%
2025-12-11	7.0000	7.7000	6.8000	7.7000	-1.028%	54	6,918	-12.987%
2025-12-10	7.6500	7.9000	7.0000	7.7800	-0.256%	31	6,940	-13.882%
2025-12-09	7.0000	8.2500	7.0000	7.8000	+10.953%	171	6,918	-14.103%
2025-12-08	7.1700	7.4000	6.9000	7.0300	+1.151%	63	7,048	-4.694%
2025-12-05	7.7900	7.7900	6.8000	6.9500	-14.198%	86	7,049	-3.597%
2025-12-04	7.2500	8.1000	7.1500	8.1000	+6.719%	34	7,013	-17.284%
2025-12-03	7.0000	7.5900	7.0000	7.5900	-0.132%	343	7,030	-11.726%
2025-12-01	7.1400	7.8500	7.1000	7.6000	-5.824%	74	7,252	-11.842%
2025-11-28	7.4000	8.5000	7.4000	8.0700	+20.448%	150	7,275	-16.976%
2025-11-26	5.6000	6.7000	5.5500	6.7000	+24.535%	414	7,628	0.000%
2025-11-25	4.8500	5.4000	4.7600	5.3800	-4.779%	154	7,628	+24.535%
2025-11-24	4.2000	5.6500	4.2000	5.6500	+46.753%	378	7,608	+18.584%
2025-11-21	3.8100	4.0000	3.5000	3.8500	-3.509%	265	7,461	+74.026%
2025-11-20	4.8000	4.8000	3.9000	3.9900	-6.993%	330	7,418	+67.920%
2025-11-19	4.7100	4.7100	4.2000	4.2900	-10.996%	114	7,206	+56.177%
2025-11-18	4.7000	4.9500	4.4500	4.8200	+4.555%	32	7,169	+39.004%
2025-11-17	4.6500	4.9000	4.4000	4.6100	-3.958%	1,083	7,149	+45.336%
2025-11-14	5.0000	5.5000	4.7500	4.8000	-13.669%	2,171	6,297	+39.583%
2025-11-13	6.3600	6.3600	5.5000	5.5600	-15.115%	2,068	7,203	+20.504%
2025-11-12	6.9000	7.0000	6.1300	6.5500	-10.884%	111	6,169	+2.290%
2025-11-11	7.1500	7.3500	7.0000	7.3500	-11.446%	27	6,165	-8.844%
2025-11-10	9.1000	9.3000	8.3000	8.3000	+0.728%	12	6,150	-19.277%
2025-11-07	7.4500	8.2400	7.4500	8.2400	-3.963%	55	6,147	-18.689%
2025-11-06	9.0000	9.0100	8.5800	8.5800	-9.110%	71	6,189	-21.911%
2025-11-05	9.7000	9.7000	9.2000	9.4400	+1.505%	152	6,154	-29.025%
2025-11-04	9.9000	9.9000	9.2500	9.3000	-9.709%	65	6,188	-27.957%
2025-11-03	10.5000	11.5500	10.3000	10.3000	-2.830%	55	6,242	-34.951%
2025-10-31	10.9700	10.9700	10.5000	10.6000	-0.469%	15	6,242	-36.792%
2025-10-30	12.0000	12.0000	10.6500	10.6500	-8.584%	56	6,245	-37.089%
2025-10-29	11.8900	12.5000	11.0000	11.6500	-1.271%	28	6,232	-42.489%
2025-10-28	12.9200	13.1000	11.8000	11.8000	-7.451%	134	6,219	-43.220%
2025-10-27	12.5500	12.9000	12.3200	12.7500	+10.870%	23	6,136	-47.451%
2025-10-24	11.3000	11.6500	11.0500	11.5000	+9.108%	20	6,136	-41.739%
2025-10-23	9.7900	10.5400	9.7900	10.5400	+11.771%	15	6,135	-36.433%
2025-10-22	11.1000	11.4000	9.4300	9.4300	-18.142%	43	6,125	-28.950%
2025-10-21	12.5100	12.5100	11.1500	11.5200	-12.727%	21	6,114	-41.840%
2025-10-20	13.5300	14.6500	13.2000	13.2000	+8.731%	70	6,098	-49.242%
2025-10-17	12.0000	12.3000	11.0000	12.1400	-2.490%	63	6,087	-44.811%
2025-10-16	14.0700	14.4000	12.4500	12.4500	-20.192%	53	6,108	-46.185%
2025-10-15	14.7500	16.2000	13.7500	15.6000	+9.859%	178	6,093	-57.051%
2025-10-14	12.0000	14.7100	11.9000	14.2000	+14.701%	323	6,139	-52.817%
2025-10-13	12.2500	12.6500	11.8100	12.3800	+1.475%	83	6,167	-45.880%
2025-10-10	13.5000	14.5000	11.2500	12.2000	-4.314%	220	6,150	-45.082%
2025-10-09	11.6500	12.7500	11.4700	12.7500	+8.974%	108	6,231	-47.451%
2025-10-08	11.4300	12.0000	11.4100	11.7000	+10.169%	101	6,249	-42.735%
2025-10-07	10.5800	11.0000	9.7800	10.6200	+7.817%	138	6,273	-36.911%
2025-10-06	9.3500	9.8500	9.0000	9.8500	+14.802%	178	6,273	-31.980%
2025-10-03	8.5000	9.0500	8.4000	8.5800	+9.299%	137	6,251	-21.911%
2025-10-02	7.6900	7.8500	7.3800	7.8500	+8.425%	117	6,348	-14.650%
2025-10-01	7.5800	7.7200	7.2400	7.2400	+0.695%	57	6,401	-7.459%
2025-09-30	7.2600	7.5000	7.1900	7.1900	-6.136%	68	6,402	-6.815%
2025-09-29	6.6300	7.8500	6.6300	7.6600	+26.194%	78	6,386	-12.533%
2025-09-26	5.9500	6.5000	5.6000	6.0700	-10.074%	356	6,377	+10.379%
2025-09-25	6.6500	7.3500	6.5000	6.7500	-9.396%	691	6,292	-0.741%
2025-09-24	7.7300	7.7500	7.0400	7.4500	+11.194%	85	5,872	-10.067%
2025-09-23	7.2500	7.7600	6.7000	6.7000	+3.077%	73	5,879	0.000%
2025-09-22	6.0700	6.5500	5.6000	6.5000	+0.775%	176	5,920	+3.077%
2025-09-19	6.1300	6.7500	6.1300	6.4500	+3.865%	176	5,878	+3.876%
2025-09-18	5.1000	6.3000	4.9000	6.2100	+34.125%	1,133	5,852	+7.890%
2025-09-17	4.2500	4.7000	4.2500	4.6300	+3.579%	257	6,330	+44.708%
2025-09-16	3.8800	4.4900	3.7500	4.4700	+18.568%	190	6,329	+49.888%
2025-09-15	3.8500	3.9000	3.5000	3.7700	-0.265%	177	6,405	+77.719%
2025-09-12	3.6500	3.9300	3.6500	3.7800	+1.887%	60	6,404	+77.249%
2025-09-11	3.5000	3.8500	3.4500	3.7100	+7.536%	215	6,382	+80.593%
2025-09-10	3.4000	3.7500	3.4000	3.4500	+5.183%	450	6,411	+94.203%
2025-09-09	3.1000	3.3000	2.9100	3.2800	+7.541%	386	6,150	+104.268%
2025-09-08	3.1800	3.1800	2.9900	3.0500	+1.667%	39	5,969	+119.672%
2025-09-05	3.0700	3.0700	2.7900	3.0000	+3.806%	188	5,971	+123.333%
2025-09-04	3.0500	3.1800	2.8900	2.8900	-9.119%	298	5,823	+131.834%
2025-09-03	3.3500	3.4800	3.1300	3.1800	-2.154%	127	5,727	+110.692%
2025-09-02	3.1500	3.3500	3.1500	3.2500	+3.175%	20	5,681	+106.154%
2025-08-29	3.0500	3.2000	3.0500	3.1500	-3.077%	65	5,696	+112.698%
2025-08-28	3.4000	3.4000	3.2300	3.2500	-2.985%	855	5,696	+106.154%
2025-08-27	3.3500	3.3800	3.3500	3.3500	+3.077%	40	5,472	+100.000%
2025-08-26	3.2500	3.2500	3.1700	3.2500	+1.562%	204	5,487	+106.154%
2025-08-25	3.2600	3.2600	3.1500	3.2000	-6.977%	37	5,349	+109.375%
2025-08-22	3.0500	3.5000	3.0200	3.4400	+10.968%	476	5,353	+94.767%
2025-08-21	3.0000	3.1000	3.0000	3.1000	-2.821%	88	5,570	+116.129%
2025-08-20	2.9300	3.1900	2.9000	3.1900	-8.069%	197	5,523	+110.031%
2025-08-19	3.5000	3.5000	3.0500	3.4700	+1.462%	310	5,557	+93.084%
2025-08-18	3.3000	3.5800	3.3000	3.4200	-2.286%	122	5,346	+95.906%
2025-08-15	3.4500	3.5000	3.3500	3.5000	+2.941%	265	5,346	+91.429%
2025-08-14	3.5000	3.5000	3.1500	3.4000	-4.225%	134	5,294	+97.059%
2025-08-13	3.5500	3.7500	3.5000	3.5500	-0.838%	157	5,262	+88.732%
2025-08-12	3.6000	3.7500	3.5500	3.5800	+1.705%	57	5,243	+87.151%
2025-08-11	3.7500	3.8000	3.5000	3.5200	-4.865%	544	5,245	+90.341%
2025-08-08	3.7000	3.8500	3.5000	3.7000	-9.756%	228	4,860	+81.081%
2025-08-07	4.6000	4.6000	4.0000	4.1000	-6.818%	100	4,823	+63.415%
2025-08-06	4.1200	4.4500	4.1200	4.4000	+4.762%	21	4,739	+52.273%
2025-08-05	4.0900	4.2000	4.0900	4.2000	-0.474%	15	4,743	+59.524%
2025-08-04	4.2000	4.2200	4.0900	4.2200	+2.179%	209	4,749	+58.768%
2025-08-01	4.2500	4.3500	4.0400	4.1300	-12.869%	53	4,882	+62.228%
2025-07-31	4.9000	5.0200	4.7400	4.7400	-0.837%	87	4,882	+41.350%
2025-07-30	5.0600	5.1000	4.7000	4.7800	-5.906%	28	4,866	+40.167%
2025-07-29	5.2900	5.2900	4.9500	5.0800	-3.238%	32	4,884	+31.890%
2025-07-28	5.2500	5.2500	5.2500	5.2500	0.000%	1	4,886	+27.619%
2025-07-25	5.4000	5.4000	5.1000	5.2500	-7.895%	60	4,886	+27.619%
2025-07-24	5.6700	5.9000	5.6500	5.7000	+1.786%	7	4,873	+17.544%
2025-07-23	5.7500	5.9000	5.4500	5.6000	-5.085%	95	4,874	+19.643%
2025-07-22	5.8500	5.9000	5.1000	5.9000	+3.509%	66	4,891	+13.559%
2025-07-21	6.0600	6.4000	5.7000	5.7000	+0.176%	234	4,899	+17.544%
2025-07-18	6.3300	6.5000	5.6900	5.6900	-7.480%	22	5,046	+17.750%
2025-07-17	5.7000	6.1500	5.7000	6.1500	+4.237%	8	5,031	+8.943%
2025-07-16	5.8500	6.0500	5.8500	5.9000	+7.078%	30	5,030	+13.559%
2025-07-15	5.7000	6.0000	5.4500	5.5100	-6.610%	40	5,046	+21.597%
2025-07-14	6.2000	6.7000	5.8500	5.9000	+0.855%	181	5,060	+13.559%
2025-07-11	6.5500	6.6500	5.8500	5.8500	-2.500%	118	5,058	+14.530%
2025-07-10	5.7500	6.1500	5.7500	6.0000	+3.448%	202	4,978	+11.667%
2025-07-09	5.4000	5.8000	5.1500	5.8000	+11.538%	94	4,961	+15.517%
2025-07-08	5.2500	5.5000	5.2000	5.2000	+4.000%	24	5,009	+28.846%
2025-07-07	5.4000	5.4000	4.9000	5.0000	-12.281%	224	5,016	+34.000%
2025-07-03	6.1500	6.1500	5.7000	5.7000	0.000%	34	4,919	+17.544%
2025-07-02	5.3500	5.8500	5.3500	5.7000	+18.750%	87	4,919	+17.544%
2025-07-01	4.9000	5.0000	4.6000	4.8000	-0.415%	36	4,939	+39.583%
2025-06-30	4.7500	4.8500	4.6000	4.8200	+4.104%	1,234	4,918	+39.004%
2025-06-27	4.5400	4.6300	4.4800	4.6300	+0.434%	137	5,673	+44.708%
2025-06-26	4.3000	4.6100	4.3000	4.6100	+0.217%	74	5,678	+45.336%
2025-06-25	4.2500	4.6000	4.2500	4.6000	+12.745%	763	5,661	+45.652%
2025-06-24	3.7000	4.0800	3.7000	4.0800	+23.636%	125	5,662	+64.216%
2025-06-23	3.4400	3.4400	3.0500	3.3000	-5.714%	113	5,711	+103.030%
2025-06-20	3.7800	3.7800	3.5000	3.5000	-5.405%	146	5,679	+91.429%
2025-06-18	3.5000	3.7000	3.4500	3.7000	+4.225%	87	5,658	+81.081%
2025-06-17	3.9000	3.9000	3.5000	3.5500	-11.250%	324	5,658	+88.732%
2025-06-16	3.9500	4.0300	3.8000	4.0000	+3.896%	164	5,552	+67.500%
2025-06-13	3.9500	4.0500	3.7000	3.8500	-8.768%	74	5,534	+74.026%
2025-06-12	4.1000	4.2200	4.1000	4.2200	-1.860%	29	5,511	+58.768%
2025-06-11	4.4000	4.4000	4.2000	4.3000	-4.444%	37	5,509	+55.814%
2025-06-10	4.5000	4.5000	4.3900	4.5000	+2.041%	38	5,475	+48.889%
2025-06-09	4.2300	4.4100	3.5000	4.4100	+4.009%	11	5,472	+51.927%
2025-06-06	4.0000	4.3600	4.0000	4.2400	+11.579%	108	5,472	+58.019%
2025-06-05	4.1200	4.1200	3.6500	3.8000	-6.173%	64	5,494	+76.316%
2025-06-04	4.0000	4.0500	4.0000	4.0500	+6.860%	17	5,487	+65.432%
2025-06-03	3.4000	3.7900	3.4000	3.7900	+10.496%	27	5,489	+76.781%
2025-06-02	3.5000	3.5000	3.4000	3.4300	-1.153%	275	5,477	+95.335%
2025-05-30	3.6400	3.6400	3.4500	3.4700	-4.408%	824	5,548	+93.084%
2025-05-29	3.9500	3.9500	3.6200	3.6300	-9.250%	136	5,860	+84.573%
2025-05-28	4.1000	4.1000	3.9700	4.0000	-8.884%	80	5,804	+67.500%
2025-05-27	4.2600	4.5500	4.1300	4.3900	+7.073%	100	5,736	+52.620%
2025-05-23	4.2000	4.2500	3.6500	4.1000	-7.865%	178	5,707	+63.415%
2025-05-22	5.1000	5.1000	4.4500	4.4500	-4.915%	130	5,707	+50.562%
2025-05-21	4.3000	5.1000	4.2000	4.6800	+15.556%	382	5,696	+43.162%
2025-05-20	4.1700	4.3000	4.0500	4.0500	-5.814%	60	5,665	+65.432%
2025-05-19	3.9500	4.3500	3.9500	4.3000	0.000%	12	5,607	+55.814%
2025-05-16	4.4000	4.5000	4.0500	4.3000	+7.500%	490	5,605	+55.814%
2025-05-15	4.1000	4.1000	3.8000	4.0000	-4.762%	117	5,615	+67.500%
2025-05-14	4.4000	4.4000	4.2000	4.2000	-5.618%	29	5,547	+59.524%
2025-05-13	4.7000	4.7500	4.1600	4.4500	+5.952%	673	5,535	+50.562%
2025-05-12	4.3500	4.5000	4.1000	4.2000	+6.061%	104	5,436	+59.524%
2025-05-09	3.6500	4.4000	3.6300	3.9600	+8.493%	474	5,450	+69.192%
2025-05-08	3.3800	3.7500	3.3800	3.6500	+15.873%	245	5,321	+83.562%
2025-05-07	3.2100	3.2100	3.1500	3.1500	-1.563%	20	5,417	+112.698%
2025-05-06	3.1500	3.2500	3.1500	3.2000	-3.030%	10	5,412	+109.375%
2025-05-05	3.4500	3.4500	3.1500	3.3000	-16.456%	195	5,416	+103.030%
2025-05-02	3.7000	4.0500	3.7000	3.9500	+8.516%	78	5,450	+69.620%
2025-05-01	3.5000	3.8500	3.5000	3.6400	+12.000%	166	5,424	+84.066%
2025-04-30	3.3000	3.3500	3.1500	3.2500	-9.471%	113	5,333	+106.154%
2025-04-29	3.5500	3.6500	3.5000	3.5900	-0.278%	106	5,314	+86.630%
2025-04-28	3.8800	4.0000	3.4000	3.6000	-7.692%	275	5,294	+86.111%
2025-04-25	3.9000	4.0600	3.9000	3.9000	+1.299%	98	5,270	+71.795%
2025-04-24	3.7600	3.9000	3.7600	3.8500	-1.282%	11	5,237	+74.026%
2025-04-23	3.9000	4.0500	3.7300	3.9000	+3.723%	232	5,232	+71.795%
2025-04-22	3.0700	3.8000	2.7700	3.7600	+26.599%	103	5,191	+78.191%
2025-04-21	2.9400	3.1000	2.9400	2.9700	+2.414%	251	5,165	+125.589%
2025-04-17	2.9200	2.9200	2.7100	2.9000	+3.571%	8	5,133	+131.034%
2025-04-16	2.8200	2.9500	2.6800	2.8000	-1.754%	381	5,133	+139.286%
2025-04-15	3.1000	3.1000	2.7200	2.8500	-9.524%	42	5,124	+135.088%
2025-04-14	3.1000	3.4100	3.0500	3.1500	+5.000%	30	5,132	+112.698%
2025-04-11	2.8700	3.0000	2.7600	3.0000	+6.383%	138	5,137	+123.333%
2025-04-10	3.0000	3.0000	2.6500	2.8200	-7.541%	20	5,084	+137.589%
2025-04-09	2.8900	3.2500	2.5000	3.0500	+18.677%	90	5,074	+119.672%
2025-04-08	3.3000	3.3000	2.5500	2.5700	-19.688%	245	5,053	+160.700%
2025-04-07	2.7500	3.3800	2.5100	3.2000	+6.667%	171	5,132	+109.375%
2025-04-04	2.8500	3.0000	2.4900	3.0000	-1.639%	326	5,061	+123.333%
2025-04-03	2.9200	3.1000	2.9200	3.0500	-6.442%	99	4,992	+119.672%
2025-04-02	2.8000	3.2600	2.8000	3.2600	+9.030%	126	4,928	+105.521%
2025-04-01	2.5200	2.9900	2.5000	2.9900	+19.124%	210	4,889	+124.080%
2025-03-31	2.7100	2.7100	2.4800	2.5100	-10.357%	282	4,919	+166.932%
2025-03-28	2.9500	2.9500	2.7400	2.8000	-15.152%	156	4,877	+139.286%
2025-03-27	3.2500	3.4500	3.2500	3.3000	0.000%	130	4,867	+103.030%
2025-03-26	3.5200	3.6300	3.3000	3.3000	-15.385%	115	4,830	+103.030%
2025-03-25	3.8000	3.9000	3.7400	3.9000	+2.632%	54	4,765	+71.795%
2025-03-24	3.4000	3.9400	3.2500	3.8000	+26.667%	87	4,744	+76.316%
2025-03-21	3.1500	3.1500	2.9300	3.0000	-7.407%	108	4,697	+123.333%
2025-03-20	3.3000	3.4900	3.1700	3.2400	-8.732%	45	4,652	+106.790%
2025-03-19	3.4000	3.5500	3.4000	3.5500	+12.698%	51	4,626	+88.732%
2025-03-18	3.1600	3.3500	3.1500	3.1500	-11.268%	54	4,603	+112.698%
2025-03-17	3.2000	3.6000	3.1500	3.5500	+5.970%	33	4,584	+88.732%
2025-03-14	3.5200	3.5500	3.1000	3.3500	0.000%	592	4,585	+100.000%
2025-03-13	3.5500	3.6000	3.3000	3.3500	-6.944%	34	4,323	+100.000%
2025-03-12	3.7700	3.8100	3.4300	3.6000	+1.124%	44	4,323	+86.111%
2025-03-11	3.4100	3.6500	3.2500	3.5600	+1.714%	483	4,310	+88.202%
2025-03-10	3.8000	3.9000	3.4400	3.5000	-14.005%	408	4,129	+91.429%
2025-03-07	3.6000	4.2000	3.4000	4.0700	+16.286%	1,154	4,028	+64.619%
2025-03-06	3.5200	3.8000	3.5000	3.5000	-7.162%	209	4,045	+91.429%
2025-03-05	3.4000	3.8500	3.3500	3.7700	+16.000%	222	3,957	+77.719%
2025-03-04	3.3000	3.4500	2.9500	3.2500	+1.562%	237	3,768	+106.154%
2025-03-03	3.9300	4.1400	3.2000	3.2000	-5.045%	1,619	3,704	+109.375%
2025-02-28	3.1400	3.5400	3.1200	3.3700	+12.333%	966	4,371	+98.813%
2025-02-27	3.6000	3.6800	3.0000	3.0000	-9.366%	561	4,078	+123.333%
2025-02-26	3.4800	3.6500	3.2800	3.3100	-6.761%	533	4,356	+102.417%
2025-02-25	3.8300	3.8300	3.2000	3.5500	-11.250%	2,059	4,472	+88.732%
2025-02-24	4.1000	4.1600	3.8000	4.0000	-4.762%	240	3,262	+67.500%
2025-02-21	4.9000	4.9000	4.2000	4.2000	-14.286%	280	3,116	+59.524%
2025-02-20	5.0500	5.0500	4.7000	4.9000	+2.083%	52	3,107	+36.735%
2025-02-19	5.0000	5.0000	4.7500	4.8000	-2.041%	216	3,092	+39.583%
2025-02-18	4.9500	6.5400	4.8500	4.9000	-8.068%	27	2,895	+36.735%
2025-02-14	5.5500	5.5500	5.3000	5.3300	+0.756%	50	2,868	+25.704%
2025-02-13	5.1000	5.2900	5.1000	5.2900	+0.189%	13	2,868	+26.654%
2025-02-12	5.1000	5.2800	5.0400	5.2800	+3.733%	24	2,855	+26.894%
2025-02-11	5.4800	5.7000	4.8500	5.0900	-13.729%	49	2,834	+31.631%
2025-02-10	5.9000	6.0500	5.9000	5.9000	-1.503%	42	2,812	+13.559%
2025-02-07	6.2000	6.6000	5.8000	5.9900	+11.963%	246	2,770	+11.853%
2025-02-06	5.5000	5.5000	5.3500	5.3500	-1.292%	17	2,728	+25.234%
2025-02-05	5.7500	5.7500	5.4200	5.4200	-6.552%	80	2,711	+23.616%
2025-02-04	5.7000	5.8000	5.7000	5.8000	+1.754%	8	2,634	+15.517%
2025-02-03	5.1500	5.7000	5.1000	5.7000	+1.064%	99	2,626	+17.544%
2025-01-31	5.9000	6.1900	5.6400	5.6400	-3.590%	69	2,556	+18.794%
2025-01-30	5.9000	5.9500	5.8000	5.8500	+5.405%	37	2,522	+14.530%
2025-01-29	5.3800	5.5500	5.1500	5.5500	+4.717%	28	2,524	+20.721%
2025-01-28	5.6500	5.6500	5.3000	5.3000	-3.986%	63	2,509	+26.415%

.dark-mode .Lp8kh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lp8kh6{ 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