Dark

CLSK20270115C12
CLSK Jan 15 2027 12.00 Call (CLSK270115C00012000)
option OPRA

EOD

Sep 21, 2026

4.34+18.904%(+0.69)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.3300	4.6000	4.2900	4.3400	+18.904%	23	8,203	0.000%
2026-09-18	3.5000	4.0000	3.5000	3.6500	+12.308%	93	8,223	+18.904%
2026-09-17	2.9100	3.2500	2.6400	3.2500	+17.754%	13	8,307	+33.538%
2026-09-16	2.9500	2.9500	2.6800	2.7600	-3.158%	15	8,310	+57.246%
2026-09-15	2.8300	2.9100	2.6700	2.8500	-16.176%	26	8,311	+52.281%
2026-09-14	3.2000	3.4000	3.2000	3.4000	-3.409%	4	8,320	+27.647%
2026-09-11	3.0500	3.7500	2.9600	3.5200	+18.919%	191	8,322	+23.295%
2026-09-10	3.0000	3.1400	2.9100	2.9600	-10.303%	32	8,354	+46.622%
2026-09-09	3.5000	3.5500	3.2100	3.3000	-4.348%	20	8,358	+31.515%
2026-09-08	3.0000	3.4800	2.9600	3.4500	+21.479%	146	8,362	+25.797%
2026-09-04	2.8000	2.8400	2.8000	2.8400	+1.068%	4	8,497	+52.817%
2026-09-03	2.2100	2.8100	2.2100	2.8100	+39.801%	212	8,497	+54.448%
2026-09-02	1.8300	2.0100	1.8300	2.0100	-5.189%	14	8,362	+115.920%
2026-09-01	2.0300	2.1200	1.8800	2.1200	-6.195%	98	8,364	+104.717%
2026-08-31	2.3000	2.3000	2.1200	2.2600	-1.310%	90	8,345	+92.035%
2026-08-28	3.0500	3.0500	2.2800	2.2900	-28.882%	103	8,323	+89.520%
2026-08-27	3.4500	3.4500	3.2000	3.2200	+9.898%	98	8,249	+34.783%
2026-08-26	2.7000	2.9300	2.7000	2.9300	-0.678%	72	8,285	+48.123%
2026-08-25	2.8000	3.2400	2.8000	2.9500	+6.884%	104	8,289	+47.119%
2026-08-24	2.4600	2.9100	2.4600	2.7600	+2.222%	128	8,297	+57.246%
2026-08-21	3.4500	3.5500	2.5900	2.7000	-9.699%	154	8,205	+60.741%
2026-08-20	2.9600	3.1000	2.6800	2.9900	+26.695%	55	8,225	+45.151%
2026-08-19	2.3600	2.7500	2.1500	2.3600	-1.667%	130	8,220	+83.898%
2026-08-18	2.8400	2.8400	2.4000	2.4000	-21.311%	29	8,152	+80.833%
2026-08-17	2.9300	3.0500	2.7000	3.0500	+8.929%	59	8,148	+42.295%
2026-08-14	2.3900	2.8000	2.3900	2.8000	+12.000%	16	8,145	+55.000%
2026-08-13	3.1500	3.2500	2.4500	2.5000	-27.536%	74	8,153	+73.600%
2026-08-12	3.0500	3.4500	2.8500	3.4500	+30.189%	131	8,114	+25.797%
2026-08-11	3.0500	3.2000	2.6000	2.6500	-6.028%	116	8,068	+63.774%
2026-08-10	3.1100	3.1500	2.7500	2.8200	-11.599%	245	7,993	+53.901%
2026-08-07	4.2500	4.2500	3.1900	3.1900	-11.389%	148	7,936	+36.050%
2026-08-06	4.0400	4.0400	3.6000	3.6000	-20.530%	34	7,900	+20.556%
2026-08-05	4.5300	4.5300	4.5300	4.5300	-10.474%	10	7,868	-4.194%
2026-08-04	5.0100	5.1500	5.0100	5.0600	+3.689%	109	7,878	-14.229%
2026-08-03	4.8800	4.8800	4.8800	4.8800	+8.444%	1	7,983	-11.066%
2026-07-31	5.2000	5.2000	4.5000	4.5000	-10.537%	11	7,984	-3.556%
2026-07-30	4.0000	5.2000	4.0000	5.0300	+57.680%	113	7,994	-13.718%
2026-07-29	4.2000	4.2000	3.1900	3.1900	-22.195%	99	8,059	+36.050%
2026-07-28	4.2500	4.2500	3.8500	4.1000	-11.828%	17	8,041	+5.854%
2026-07-27	4.5000	4.6500	4.5000	4.6500	-16.964%	6	8,033	-6.667%
2026-07-24	5.5500	5.6000	5.3000	5.6000	-8.943%	10	8,038	-22.500%
2026-07-23	6.1900	6.2100	5.9500	6.1500	+6.034%	20	8,035	-29.431%
2026-07-22	5.8000	5.8000	5.8000	5.8000	+0.870%	10	8,052	-25.172%
2026-07-21	5.5500	6.0000	5.5500	5.7500	+3.604%	19	8,062	-24.522%
2026-07-20	5.0500	5.5500	5.0100	5.5500	+42.674%	8	8,069	-21.802%
2026-07-17	3.9000	4.0500	3.7000	3.8900	-10.575%	66	8,072	+11.568%
2026-07-16	4.3500	4.3500	4.3500	4.3500	-7.447%	20	8,049	-0.230%
2026-07-15	4.7000	5.3000	4.2500	4.7000	+8.046%	66	8,049	-7.660%
2026-07-14	5.0200	5.0200	3.9500	4.3500	+26.087%	259	8,096	-0.230%
2026-07-13	3.7000	3.7500	3.4200	3.4500	-15.854%	36	8,189	+25.797%
2026-07-10	4.0000	4.1000	3.7800	4.1000	+1.235%	66	8,175	+5.854%
2026-07-09	4.0000	4.1500	3.9000	4.0500	+13.764%	39	8,206	+7.160%
2026-07-08	3.7000	3.7000	3.4000	3.5600	-5.067%	23	8,194	+21.910%
2026-07-07	4.3000	4.3000	3.5500	3.7500	-16.667%	184	8,173	+15.733%
2026-07-06	4.5000	4.7000	4.5000	4.5000	+20.000%	32	8,035	-3.556%
2026-07-02	4.4000	4.4000	3.5600	3.7500	-23.780%	88	8,075	+15.733%
2026-07-01	5.0000	5.0000	4.5700	4.9200	-6.286%	23	8,075	-11.789%
2026-06-30	5.4000	5.4000	5.2500	5.2500	-11.318%	14	8,078	-17.333%
2026-06-29	6.0300	6.0300	5.4600	5.9200	-11.642%	23	8,082	-26.689%
2026-06-26	6.3500	6.7000	6.3500	6.7000	+6.518%	8	8,095	-35.224%
2026-06-25	6.0000	6.3000	5.9500	6.2900	-3.082%	26	8,103	-31.002%
2026-06-24	6.5000	6.6000	6.4000	6.4900	-16.258%	13	8,121	-33.128%
2026-06-23	7.0000	7.7500	7.0000	7.7500	-3.246%	2	8,124	-44.000%
2026-06-22	8.5000	8.5000	8.0100	8.0100	+12.817%	4	8,125	-45.818%
2026-06-18	7.4500	7.5800	7.1000	7.1000	-2.069%	75	8,160	-38.873%
2026-06-17	7.8500	7.8500	7.2500	7.2500	-9.375%	41	8,160	-40.138%
2026-06-16	8.0000	8.0800	7.9500	8.0000	+3.896%	112	8,178	-45.750%
2026-06-15	8.0000	8.0000	7.7000	7.7000	+6.944%	106	8,201	-43.636%
2026-06-12	6.5500	7.5000	6.5500	7.2000	+9.422%	174	8,302	-39.722%
2026-06-11	6.2400	6.5800	6.2400	6.5800	+10.588%	6	8,417	-34.043%
2026-06-10	6.5000	6.6900	5.9500	5.9500	-8.462%	45	8,418	-27.059%
2026-06-09	7.5000	7.5000	5.9000	6.5000	-5.797%	24	8,438	-33.231%
2026-06-08	6.6000	7.2000	6.6000	6.9000	+15.772%	14	8,461	-37.101%
2026-06-05	6.2000	6.2300	5.2500	5.9600	-17.222%	43	8,454	-27.181%
2026-06-04	7.5000	7.5100	7.0000	7.2000	-12.727%	35	8,464	-39.722%
2026-06-03	8.2500	8.2500	7.8000	8.2500	+0.610%	8	8,470	-47.394%
2026-06-02	9.1000	9.4500	8.2000	8.2000	-11.638%	50	8,473	-47.073%
2026-06-01	8.2300	9.5500	8.1000	9.2800	+6.667%	171	8,483	-53.233%
2026-05-29	8.2800	8.7000	7.9000	8.7000	+1.163%	82	8,410	-50.115%
2026-05-28	8.2500	8.7500	8.1500	8.6000	-2.273%	151	8,416	-49.535%
2026-05-27	7.0000	8.8000	7.0000	8.8000	+15.033%	30	8,443	-50.682%
2026-05-26	7.1300	7.7900	7.1000	7.6500	+16.794%	142	8,465	-43.268%
2026-05-22	6.7000	7.0000	6.5500	6.5500	+1.550%	29	8,567	-33.740%
2026-05-21	6.5000	6.5100	6.3500	6.4500	+8.403%	32	8,584	-32.713%
2026-05-20	5.7000	6.7700	5.5500	5.9500	+10.595%	156	8,584	-27.059%
2026-05-19	4.6000	5.3800	4.6000	5.3800	+18.242%	26	8,755	-19.331%
2026-05-18	4.8500	4.8500	4.1000	4.5500	+8.333%	141	8,755	-4.615%
2026-05-15	4.3100	4.3100	4.1500	4.2000	-12.500%	6	8,755	+3.333%
2026-05-14	4.5900	5.0000	4.4700	4.8000	+6.667%	47	8,753	-9.583%
2026-05-13	4.5000	4.5000	4.4000	4.5000	-1.747%	13	8,748	-3.556%
2026-05-12	4.4300	4.6600	3.9000	4.5800	-18.650%	57	8,748	-5.240%
2026-05-11	5.4600	5.7800	5.4500	5.6300	+4.453%	32	8,748	-22.913%
2026-05-08	4.7800	5.3900	4.7800	5.3900	+10.000%	8	8,759	-19.481%
2026-05-07	5.3500	5.3500	4.9000	4.9000	-9.259%	27	8,767	-11.429%
2026-05-06	4.9000	5.4500	4.7500	5.4000	+17.391%	91	8,766	-19.630%
2026-05-05	4.3900	4.7400	4.3900	4.6000	+9.524%	93	8,822	-5.652%
2026-05-04	3.8500	4.2000	3.8000	4.2000	+8.527%	41	8,829	+3.333%
2026-05-01	4.1500	4.2500	3.8700	3.8700	-3.250%	12	8,859	+12.145%
2026-04-30	3.6000	4.0000	3.6000	4.0000	+23.457%	27	8,859	+8.500%
2026-04-29	3.6000	3.6000	3.1500	3.2400	-6.087%	174	8,868	+33.951%
2026-04-28	3.5000	3.5000	3.3000	3.4500	-6.757%	87	9,027	+25.797%
2026-04-27	3.9500	3.9500	3.7000	3.7000	-11.905%	21	8,955	+17.297%
2026-04-24	4.1500	4.5100	4.1500	4.2000	+11.406%	297	8,935	+3.333%
2026-04-23	3.9200	4.0000	3.7000	3.7700	-2.835%	60	9,135	+15.119%
2026-04-22	3.9000	4.1000	3.7300	3.8800	+12.464%	253	9,107	+11.856%
2026-04-21	3.6900	3.9000	3.3500	3.4500	-5.995%	61	9,154	+25.797%
2026-04-20	3.5000	3.6800	3.5000	3.6700	-1.344%	109	9,154	+18.256%
2026-04-17	3.5200	3.8500	3.4000	3.7200	+11.045%	61	9,196	+16.667%
2026-04-16	3.2200	3.3500	3.0500	3.3500	+3.077%	8	9,212	+29.552%
2026-04-15	3.3500	3.3500	3.0400	3.2500	-3.561%	298	9,217	+33.538%
2026-04-14	3.2000	3.5800	3.1500	3.3700	+20.357%	646	9,253	+28.783%
2026-04-13	2.3400	2.8900	2.3400	2.8000	+7.692%	224	9,322	+55.000%
2026-04-10	2.7000	2.7800	2.6000	2.6000	-1.887%	5	9,292	+66.923%
2026-04-09	2.3300	2.7500	2.3300	2.6500	+10.417%	989	9,289	+63.774%
2026-04-08	2.2500	2.4700	2.2500	2.4000	+17.073%	21	9,435	+80.833%
2026-04-07	1.8200	2.0500	1.7300	2.0500	-4.651%	142	9,418	+111.707%
2026-04-06	2.1500	2.1500	2.1500	2.1500	+7.500%	1	9,444	+101.860%
2026-04-02	1.7200	2.0000	1.7200	2.0000	+5.263%	20	9,446	+117.000%
2026-04-01	1.9000	2.0000	1.9000	1.9000	+3.261%	81	9,446	+128.421%
2026-03-31	1.8500	1.8500	1.6300	1.8400	+6.977%	357	9,448	+135.870%
2026-03-30	2.0600	2.0600	1.7200	1.7200	-10.881%	65	9,294	+152.326%
2026-03-27	2.0000	2.0800	1.9300	1.9300	-15.351%	92	9,309	+124.870%
2026-03-26	2.5000	2.5200	2.2500	2.2800	-10.588%	47	9,306	+90.351%
2026-03-25	2.7700	2.7800	2.5500	2.5500	+5.372%	13	9,314	+70.196%
2026-03-24	2.6100	2.6100	2.4200	2.4200	-10.701%	2	9,306	+79.339%
2026-03-23	2.4600	2.7500	2.4000	2.7100	+17.826%	88	9,305	+60.148%
2026-03-20	2.6100	2.6100	2.3000	2.3000	-7.631%	45	9,277	+88.696%
2026-03-19	2.3800	2.5000	2.3400	2.4900	-7.778%	22	9,281	+74.297%
2026-03-18	2.7000	2.7400	2.7000	2.7000	-8.475%	5	9,268	+60.741%
2026-03-17	2.7400	2.9800	2.7000	2.9500	+13.462%	51	9,266	+47.119%
2026-03-16	2.9300	2.9300	2.6000	2.6000	0.000%	9	9,279	+66.923%
2026-03-13	2.8500	3.1000	2.6000	2.6000	+5.691%	831	9,283	+66.923%
2026-03-12	2.5100	2.6500	2.4000	2.4600	-6.818%	98	9,640	+76.423%
2026-03-11	2.7200	2.7200	2.6400	2.6400	-4.693%	12	9,643	+64.394%
2026-03-10	2.7700	2.7700	2.7700	2.7700	+4.528%	11	9,652	+56.679%
2026-03-09	2.3400	2.6500	2.3400	2.6500	+10.417%	25	9,652	+63.774%
2026-03-06	2.7500	2.7500	2.4000	2.4000	-15.789%	32	9,848	+80.833%
2026-03-05	3.2000	3.2000	2.7500	2.8500	-13.636%	23	9,849	+52.281%
2026-03-04	2.9800	3.4000	2.9800	3.3000	+14.583%	83	9,842	+31.515%
2026-03-03	2.9000	3.0000	2.8000	2.8800	-7.097%	61	9,896	+50.694%
2026-03-02	3.2200	3.2200	3.0500	3.1000	+11.111%	6	9,888	+40.000%
2026-02-27	3.0000	3.0000	2.7000	2.7900	-10.000%	184	9,888	+55.556%
2026-02-26	3.1000	3.1000	2.8800	3.1000	-3.727%	12	9,713	+40.000%
2026-02-25	3.4300	3.4300	3.2200	3.2200	+3.537%	184	9,567	+34.783%
2026-02-24	2.6800	3.2300	2.6800	3.1100	+13.504%	209	9,567	+39.550%
2026-02-23	2.8800	2.8800	2.7400	2.7400	+2.239%	92	9,759	+58.394%
2026-02-20	2.7000	2.9500	2.6500	2.6800	-4.286%	50	9,749	+61.940%
2026-02-19	2.4000	2.8000	2.4000	2.8000	+9.804%	15	9,766	+55.000%
2026-02-18	2.5400	2.7000	2.4400	2.5500	-4.851%	54	9,775	+70.196%
2026-02-17	2.7000	2.8100	2.5000	2.6800	-10.067%	480	9,791	+61.940%
2026-02-13	2.8300	3.2000	2.8300	2.9800	+11.194%	101	9,399	+45.638%
2026-02-12	2.8000	2.8900	2.6400	2.6800	-3.249%	83	9,399	+61.940%
2026-02-11	3.0100	3.0100	2.7400	2.7700	-10.645%	79	9,346	+56.679%
2026-02-10	3.0000	3.3000	2.7800	3.1000	-1.587%	342	9,350	+40.000%
2026-02-09	2.9700	3.3500	2.9700	3.1500	+1.613%	184	9,636	+37.778%
2026-02-06	2.4400	3.1200	2.4400	3.1000	+35.371%	94	9,622	+40.000%
2026-02-05	3.1500	3.1500	2.2000	2.2900	-29.538%	255	9,628	+89.520%
2026-02-04	3.7500	3.7500	2.9000	3.2500	-15.365%	513	9,501	+33.538%
2026-02-03	3.8000	4.3500	3.5000	3.8400	+3.784%	415	9,201	+13.021%
2026-02-02	3.8000	4.1000	3.7000	3.7000	-14.943%	115	8,914	+17.297%
2026-01-30	4.6500	4.6500	4.1000	4.3500	-15.534%	524	8,866	-0.230%
2026-01-29	5.1000	5.1500	4.4500	5.1500	-5.505%	613	8,682	-15.728%
2026-01-28	5.5000	5.6000	5.3900	5.4500	+6.031%	49	8,349	-20.367%
2026-01-27	4.5500	5.2600	4.5500	5.1400	+9.362%	170	8,348	-15.564%
2026-01-26	5.5500	5.5500	4.6500	4.7000	-19.658%	565	8,326	-7.660%
2026-01-23	5.0000	6.0500	5.0000	5.8500	+12.069%	260	8,564	-25.812%
2026-01-22	5.3000	5.3000	5.1500	5.2200	+8.524%	69	8,551	-16.858%
2026-01-21	6.0000	6.0000	4.5000	4.8100	-3.607%	55	8,525	-9.771%
2026-01-20	5.1000	5.2500	4.7300	4.9900	-7.593%	275	8,483	-13.026%
2026-01-16	5.2000	5.7000	5.2000	5.4000	+4.854%	2,226	8,404	-19.630%
2026-01-15	5.5000	5.5000	5.1000	5.1500	-5.331%	1,465	8,404	-15.728%
2026-01-14	5.1400	5.9000	5.0700	5.4400	+15.745%	2,942	7,512	-20.221%
2026-01-13	5.0000	5.3400	4.5500	4.7000	+5.856%	131	7,013	-7.660%
2026-01-12	4.2700	4.5300	4.2000	4.4400	+3.256%	206	7,083	-2.252%
2026-01-09	4.5800	4.8000	4.3000	4.3000	-5.495%	87	6,997	+0.930%
2026-01-08	4.1000	4.7000	4.1000	4.5500	+2.247%	35	6,949	-4.615%
2026-01-07	4.2500	4.4600	4.1300	4.4500	+2.299%	236	6,946	-2.472%
2026-01-06	4.8000	4.8500	4.0300	4.3500	-10.309%	528	6,840	-0.230%
2026-01-05	4.5500	4.8500	4.3000	4.8500	+16.307%	898	6,666	-10.515%
2026-01-02	3.6000	4.2000	3.6000	4.1700	+30.313%	148	6,952	+4.077%
2025-12-31	3.2500	3.3800	3.2000	3.2000	-8.571%	110	6,904	+35.625%
2025-12-30	3.7000	3.7000	3.5000	3.5000	-6.166%	104	6,904	+24.000%
2025-12-29	3.7500	4.0300	3.7000	3.7300	-6.750%	294	6,887	+16.354%
2025-12-26	4.0500	4.0500	3.7000	4.0000	+1.266%	1,319	6,706	+8.500%
2025-12-24	4.3000	4.3000	3.9500	3.9500	-7.059%	55	6,539	+9.873%
2025-12-23	4.5000	4.7300	4.2200	4.2500	-7.609%	442	6,539	+2.118%
2025-12-22	4.8500	5.3500	4.6000	4.6000	-1.919%	884	6,109	-5.652%
2025-12-19	4.5000	4.6900	4.4900	4.6900	+9.070%	33	6,902	-7.463%
2025-12-18	4.6000	4.6900	4.2000	4.3000	-4.444%	411	6,883	+0.930%
2025-12-17	4.9000	5.0300	4.5000	4.5000	-3.226%	61	6,512	-3.556%
2025-12-16	4.9000	4.9000	4.4100	4.6500	-1.064%	371	6,473	-6.667%
2025-12-15	7.1700	7.1700	4.6500	4.7000	-25.159%	1,394	6,198	-7.660%
2025-12-12	7.3500	7.3500	6.2800	6.2800	-2.636%	280	5,073	-30.892%
2025-12-11	6.5000	6.5000	6.0000	6.4500	-1.527%	113	5,081	-32.713%
2025-12-10	6.7000	6.7000	6.2500	6.5500	-5.072%	755	5,034	-33.740%
2025-12-09	6.0000	7.1300	6.0000	6.9000	+13.115%	490	5,166	-37.101%
2025-12-08	6.4000	6.4300	5.9000	6.1000	-2.400%	804	5,163	-28.852%
2025-12-05	6.5000	6.5000	5.8000	6.2500	-12.587%	439	5,281	-30.560%
2025-12-04	6.5500	7.3600	6.5500	7.1500	+7.519%	151	5,610	-39.301%
2025-12-03	6.1700	6.6500	6.0500	6.6500	+0.758%	120	5,711	-34.737%
2025-12-02	6.7500	6.9500	6.3000	6.6000	-5.036%	64	5,812	-34.242%
2025-12-01	6.4900	7.1600	6.0000	6.9500	-1.836%	102	5,835	-37.554%
2025-11-28	5.9000	7.5300	5.9000	7.0800	+18.992%	109	5,852	-38.701%
2025-11-26	5.0000	5.9500	4.8000	5.9500	+26.596%	163	5,826	-27.059%
2025-11-25	4.3000	4.7000	4.0300	4.7000	+5.618%	126	5,826	-7.660%
2025-11-24	3.6000	4.5000	3.5500	4.4500	+34.848%	159	5,859	-2.472%
2025-11-21	3.2000	3.5000	3.0000	3.3000	-2.941%	139	5,903	+31.515%
2025-11-20	4.1500	4.1500	3.4000	3.4000	-8.108%	25	5,787	+27.647%
2025-11-19	4.2000	4.2000	3.6000	3.7000	-10.843%	159	5,795	+17.297%
2025-11-18	4.0500	4.2000	3.8000	4.1500	+6.410%	126	5,780	+4.578%
2025-11-17	3.9500	4.2300	3.7500	3.9000	-2.500%	223	5,718	+11.282%
2025-11-14	4.3500	4.7000	4.0000	4.0000	-18.367%	609	5,888	+8.500%
2025-11-13	5.7500	5.7500	4.7800	4.9000	-16.239%	148	5,907	-11.429%
2025-11-12	5.7800	5.8500	5.4000	5.8500	-9.583%	106	5,861	-25.812%
2025-11-11	6.6200	6.6200	6.3100	6.4700	-13.154%	22	5,913	-32.921%
2025-11-10	8.3000	8.3000	7.2500	7.4500	+4.782%	56	5,924	-41.745%
2025-11-07	6.5900	7.1100	6.5500	7.1100	-8.494%	7	5,897	-38.959%
2025-11-06	7.7500	8.0000	7.5000	7.7700	-9.441%	132	5,899	-44.144%
2025-11-05	8.3500	8.6500	8.3500	8.5800	+3.373%	22	5,912	-49.417%
2025-11-04	8.5000	9.2000	8.3000	8.3000	-8.287%	32	5,895	-47.711%
2025-11-03	9.2500	9.2500	8.8700	9.0500	+3.429%	8	5,919	-52.044%
2025-10-31	10.0500	10.0500	8.7500	8.7500	-9.794%	83	5,919	-50.400%
2025-10-30	10.0000	10.0000	9.7000	9.7000	-12.534%	60	5,919	-55.258%
2025-10-28	12.0000	12.0000	11.0000	11.0900	-7.274%	21	5,922	-60.866%
2025-10-27	11.4400	11.9600	11.4200	11.9600	+12.830%	20	5,904	-63.712%
2025-10-24	10.3500	11.1500	10.3500	10.6000	+10.532%	93	5,904	-59.057%
2025-10-23	9.1800	9.5900	9.1800	9.5900	+7.995%	4	5,837	-54.745%
2025-10-22	9.9500	10.1700	8.8800	8.8800	-15.429%	80	5,837	-51.126%
2025-10-21	11.3000	11.8000	10.5000	10.5000	-22.222%	31	5,826	-58.667%
2025-10-20	12.5000	13.5000	12.5000	13.5000	+22.727%	2	5,824	-67.852%
2025-10-17	10.5500	11.0000	10.5500	11.0000	-5.983%	3	5,824	-60.545%
2025-10-16	12.9700	12.9700	11.7000	11.7000	-20.300%	13	5,824	-62.906%
2025-10-15	13.7100	14.7800	13.7100	14.6800	+7.941%	127	5,825	-70.436%
2025-10-14	10.7400	13.6000	10.7400	13.6000	+17.851%	28	5,828	-68.088%
2025-10-13	11.6000	12.1500	11.1000	11.5400	+6.262%	24	5,837	-62.392%
2025-10-10	12.6000	13.7200	10.8600	10.8600	-6.218%	269	5,840	-60.037%
2025-10-09	10.8100	12.0000	10.8100	11.5800	+8.427%	52	5,862	-62.522%
2025-10-08	10.0000	11.0000	10.0000	10.6800	+12.421%	58	5,912	-59.363%
2025-10-07	9.3000	10.0000	8.5000	9.5000	+7.955%	45	5,954	-54.316%
2025-10-06	8.1700	8.8500	8.0000	8.8000	+15.486%	269	5,954	-50.682%
2025-10-03	7.3000	8.0500	6.9500	7.6200	+13.731%	85	6,059	-43.045%
2025-10-02	7.1000	7.1000	6.6000	6.7000	+2.290%	214	6,103	-35.224%
2025-10-01	6.8500	7.1500	6.5000	6.5500	+1.550%	15	5,978	-33.740%
2025-09-30	6.6000	6.6000	6.2700	6.4500	-5.147%	41	5,980	-32.713%
2025-09-29	5.6000	6.9000	5.6000	6.8000	+28.302%	165	5,990	-36.176%
2025-09-26	5.0000	5.9100	4.9000	5.3000	-9.402%	182	6,031	-18.113%
2025-09-25	6.1500	6.4500	5.7000	5.8500	-7.874%	186	6,112	-25.812%
2025-09-24	6.5700	6.8600	6.3500	6.3500	+8.547%	24	6,085	-31.654%
2025-09-23	6.2000	6.8000	5.8100	5.8500	+4.464%	202	6,093	-25.812%
2025-09-22	5.1700	5.6500	4.7900	5.6000	+1.818%	161	6,159	-22.500%
2025-09-19	5.3000	5.7800	5.2000	5.5000	+2.996%	232	6,061	-21.091%
2025-09-18	4.2500	5.4700	4.0500	5.3400	+36.923%	396	6,262	-18.727%
2025-09-17	3.7500	3.9000	3.6500	3.9000	+6.849%	353	6,155	+11.282%
2025-09-16	3.0800	3.7300	3.0500	3.6500	+25.000%	17	6,092	+18.904%
2025-09-15	3.2000	3.2000	2.9000	2.9200	-7.886%	390	6,100	+48.630%
2025-09-12	3.0500	3.2500	3.0500	3.1700	+5.316%	212	6,032	+36.909%
2025-09-11	3.0500	3.1600	2.9500	3.0100	+7.117%	150	5,973	+44.186%
2025-09-10	2.8500	3.0000	2.8100	2.8100	+4.074%	85	5,991	+54.448%
2025-09-09	2.5000	2.7000	2.3500	2.7000	+11.570%	1,458	5,961	+60.741%
2025-09-08	2.3800	2.5800	2.3500	2.4200	-1.224%	239	5,955	+79.339%
2025-09-05	2.3000	2.4500	2.3000	2.4500	-7.197%	180	5,965	+77.143%
2025-09-04	2.4500	2.6400	2.3600	2.6400	+10.924%	424	6,120	+64.394%
2025-09-03	2.6900	2.7800	2.3800	2.3800	-8.462%	29	5,917	+82.353%
2025-09-02	2.7400	2.7500	2.5200	2.6000	+5.691%	1,142	5,926	+66.923%
2025-08-29	2.4900	2.4900	2.4500	2.4600	-6.107%	8	5,838	+76.423%
2025-08-28	2.7300	2.8600	2.6200	2.6200	-4.727%	33	5,838	+65.649%
2025-08-27	2.7000	2.7500	2.7000	2.7500	+5.769%	6	5,825	+57.818%
2025-08-26	2.6100	2.6100	2.5200	2.6000	-1.141%	42	5,826	+66.923%
2025-08-25	2.6200	2.6300	2.4500	2.6300	-5.054%	13	5,828	+65.019%
2025-08-22	2.6600	2.8500	2.5100	2.7700	+9.486%	46	5,837	+56.679%
2025-08-21	2.4900	2.5300	2.4700	2.5300	-4.528%	48	5,842	+71.542%
2025-08-20	2.5000	2.7200	2.3500	2.6500	+5.578%	109	5,875	+63.774%
2025-08-19	2.8000	2.8000	2.5000	2.5100	-11.930%	43	5,849	+72.908%
2025-08-18	2.6900	2.8900	2.6800	2.8500	+1.786%	32	5,825	+52.281%
2025-08-15	2.8500	3.0000	2.8000	2.8000	+7.692%	23	5,815	+55.000%
2025-08-14	2.8000	2.8000	2.5700	2.6000	-10.345%	115	5,814	+66.923%
2025-08-13	2.9900	2.9900	2.8700	2.9000	-1.695%	17	5,807	+49.655%
2025-08-12	3.1000	3.1000	2.9500	2.9500	+2.787%	10	5,796	+47.119%
2025-08-11	3.1100	3.1100	2.8600	2.8700	-4.967%	1,132	5,786	+51.220%
2025-08-08	2.9000	3.1500	2.9000	3.0200	-11.176%	92	4,933	+43.709%
2025-08-07	3.8000	3.8000	3.4000	3.4000	-8.108%	37	4,988	+27.647%
2025-08-06	3.4200	3.7000	3.4200	3.7000	+8.187%	10	4,991	+17.297%
2025-08-05	3.5300	3.5400	3.3500	3.4200	-1.724%	48	4,982	+26.901%
2025-08-04	3.4500	3.5000	3.4400	3.4800	+0.288%	242	5,011	+24.713%
2025-08-01	3.7500	3.7500	3.2600	3.4700	-15.366%	105	4,855	+25.072%
2025-07-31	4.2500	4.3000	4.1000	4.1000	0.000%	24	4,781	+5.854%
2025-07-30	4.4500	4.4500	4.0300	4.1000	-6.818%	35	4,802	+5.854%
2025-07-29	4.4500	4.4600	4.1900	4.4000	-1.345%	32	4,791	-1.364%
2025-07-28	4.5500	4.5900	4.4500	4.4600	+1.364%	15	4,789	-2.691%
2025-07-25	4.4300	4.5500	4.3000	4.4000	-11.824%	69	4,791	-1.364%
2025-07-24	4.9000	4.9900	4.9000	4.9900	+2.887%	11	4,793	-13.026%
2025-07-23	4.9000	4.9000	4.8500	4.8500	-3.000%	36	4,793	-10.515%
2025-07-22	4.8000	5.0000	4.8000	5.0000	-0.990%	3	4,793	-13.200%
2025-07-21	5.2800	5.6500	5.0500	5.0500	+3.696%	136	4,794	-14.059%
2025-07-18	5.6000	5.7000	4.8700	4.8700	-9.815%	42	4,894	-10.883%
2025-07-17	5.1600	5.4000	5.1600	5.4000	+5.882%	46	4,898	-19.630%
2025-07-16	5.0000	5.2000	5.0000	5.1000	+4.082%	69	4,873	-14.902%
2025-07-15	5.0000	5.0000	4.8000	4.9000	-6.667%	18	4,868	-11.429%
2025-07-14	5.6000	5.6000	5.2500	5.2500	+0.962%	4	4,874	-17.333%
2025-07-11	5.5000	5.5000	5.1500	5.2000	0.000%	37	4,874	-16.538%
2025-07-10	5.1000	5.3300	5.1000	5.2000	+3.380%	13	4,903	-16.538%
2025-07-09	4.5500	5.0300	4.4800	5.0300	+12.027%	42	4,898	-13.718%
2025-07-08	4.6500	4.6500	4.3500	4.4900	+6.905%	61	4,892	-3.341%
2025-07-07	4.4000	4.4500	4.2000	4.2000	-15.152%	76	4,885	+3.333%
2025-07-03	5.1500	5.2000	4.9500	4.9500	-1.000%	6	4,826	-12.323%
2025-07-02	4.6400	5.1000	4.6400	5.0000	+23.457%	56	4,826	-13.200%
2025-07-01	4.0000	4.2800	4.0000	4.0500	-2.878%	18	4,792	+7.160%
2025-06-30	4.0400	4.2500	4.0200	4.1700	+3.731%	43	4,787	+4.077%
2025-06-27	3.9000	4.0200	3.9000	4.0200	-0.741%	16	4,778	+7.960%
2025-06-26	3.7500	4.0500	3.6700	4.0500	+4.113%	53	4,770	+7.160%
2025-06-25	3.7500	3.8900	3.7500	3.8900	+16.119%	29	4,754	+11.568%
2025-06-24	3.2200	3.3500	3.2200	3.3500	+18.794%	2	4,765	+29.552%
2025-06-23	2.7700	2.9000	2.7700	2.8200	-7.541%	10	4,764	+53.901%
2025-06-20	3.0500	3.0500	3.0500	3.0500	-4.088%	4	4,764	+42.295%
2025-06-18	2.9700	3.1800	2.9700	3.1800	+4.605%	23	4,775	+36.478%
2025-06-17	3.2100	3.2100	3.0400	3.0400	-9.524%	161	4,775	+42.763%
2025-06-16	3.4500	3.4500	3.3300	3.3600	-7.945%	25	4,935	+29.167%
2025-06-12	3.6500	3.6500	3.6500	3.6500	+4.885%	2	4,917	+18.904%
2025-06-10	3.8500	3.8500	3.4800	3.4800	-4.658%	13	4,918	+24.713%
2025-06-09	3.8000	3.8000	3.6500	3.6500	-1.351%	13	4,906	+18.904%
2025-06-06	3.7500	3.7500	3.7000	3.7000	+5.413%	210	4,895	+17.297%
2025-06-05	3.4800	3.5100	3.4000	3.5100	+2.632%	39	4,895	+23.647%
2025-06-04	3.4000	3.4200	3.4000	3.4200	+4.908%	45	4,868	+26.901%
2025-06-03	2.9500	3.2600	2.9500	3.2600	+9.030%	2	4,868	+33.129%
2025-06-02	3.0500	3.0500	2.8900	2.9900	-0.993%	243	4,867	+45.151%
2025-05-30	3.0200	3.2000	2.9500	3.0200	-3.514%	548	4,866	+43.709%
2025-05-29	3.2300	3.2300	3.1300	3.1300	-11.080%	153	4,642	+38.658%
2025-05-28	3.6000	3.6000	3.4800	3.5200	-9.278%	12	4,643	+23.295%
2025-05-27	3.6500	3.8800	3.6500	3.8800	+7.778%	42	4,642	+11.856%
2025-05-23	3.6000	3.6000	3.5500	3.6000	-8.861%	110	4,613	+20.556%
2025-05-22	4.5000	4.5000	3.8900	3.9500	-3.659%	42	4,613	+9.873%
2025-05-21	3.7500	4.5100	3.7500	4.1000	+10.811%	190	4,619	+5.854%
2025-05-19	3.6800	3.7500	3.5500	3.7000	0.000%	219	4,586	+17.297%
2025-05-16	3.7000	3.7000	3.7000	3.7000	+8.824%	4	4,399	+17.297%
2025-05-15	3.3200	3.4000	3.3200	3.4000	-10.526%	2	4,399	+27.647%
2025-05-14	3.8000	3.8000	3.7400	3.8000	0.000%	6	4,400	+14.211%
2025-05-13	4.0000	4.0000	3.6600	3.8000	+2.703%	63	4,400	+14.211%
2025-05-12	3.6000	3.9100	3.5800	3.7000	+6.936%	63	4,348	+17.297%
2025-05-09	3.4200	3.8500	3.3200	3.4600	+9.841%	266	4,364	+25.434%
2025-05-08	2.9700	3.3000	2.9700	3.1500	+16.667%	740	4,314	+37.778%
2025-05-07	2.6800	2.7400	2.6600	2.7000	0.000%	76	4,031	+60.741%
2025-05-06	2.7400	2.7500	2.7000	2.7000	-5.263%	6	4,030	+60.741%
2025-05-05	2.8100	2.8500	2.8100	2.8500	-13.636%	15	4,031	+52.281%
2025-05-02	3.1900	3.4000	3.1900	3.3000	+6.452%	52	4,035	+31.515%
2025-05-01	3.2100	3.2100	3.1000	3.1000	+8.772%	2	4,037	+40.000%
2025-04-30	2.7600	2.9000	2.7600	2.8500	-6.557%	21	4,035	+52.281%
2025-04-29	3.0900	3.1000	3.0500	3.0500	+1.667%	22	4,015	+42.295%
2025-04-28	3.0000	3.0200	3.0000	3.0000	-7.692%	39	3,993	+44.667%
2025-04-24	3.2500	3.3700	3.2500	3.2500	+0.619%	15	3,985	+33.538%
2025-04-23	3.5500	3.5500	3.2300	3.2300	+4.531%	46	3,988	+34.365%
2025-04-22	3.3500	3.3500	3.0000	3.0900	+21.176%	125	3,982	+40.453%
2025-04-21	2.6700	2.7200	2.5500	2.5500	+2.823%	13	3,952	+70.196%
2025-04-17	2.3500	2.4800	2.3500	2.4800	+1.224%	6	3,946	+75.000%
2025-04-16	2.5300	2.5300	2.4500	2.4500	+2.083%	11	3,946	+77.143%
2025-04-15	2.7500	2.7500	2.2000	2.4000	-7.692%	14	3,956	+80.833%
2025-04-14	2.6000	2.6000	2.6000	2.6000	+9.244%	2	3,967	+66.923%
2025-04-11	2.6700	2.6700	2.3800	2.3800	+3.478%	70	3,965	+82.353%
2025-04-10	2.4000	2.5000	2.3000	2.3000	-14.179%	32	3,932	+88.696%
2025-04-09	2.2800	2.6900	2.2000	2.6800	+21.818%	22	3,957	+61.940%
2025-04-08	3.0200	3.0200	2.2000	2.2000	-21.429%	35	3,959	+97.273%
2025-04-07	2.5000	2.8000	2.3000	2.8000	+12.000%	72	3,939	+55.000%
2025-04-04	2.5900	2.7800	2.2500	2.5000	-7.063%	220	3,925	+73.600%
2025-04-03	2.5200	2.6900	2.4400	2.6900	+3.065%	62	3,926	+61.338%
2025-04-02	2.6100	2.6100	2.6100	2.6100	+8.750%	1	3,876	+66.284%
2025-04-01	2.3100	2.5000	2.2300	2.4000	+6.667%	44	3,875	+80.833%
2025-03-31	2.2400	2.2800	2.2200	2.2500	-10.000%	54	3,888	+92.889%
2025-03-28	2.6500	2.6500	2.4200	2.5000	-13.194%	98	3,915	+73.600%
2025-03-27	2.8600	2.8800	2.8600	2.8800	-8.571%	19	3,898	+50.694%
2025-03-26	3.2000	3.2000	3.0500	3.1500	-3.077%	22	3,915	+37.778%
2025-03-25	3.2000	3.3800	3.2000	3.2500	-4.412%	24	3,900	+33.538%

.dark-mode .F0DJ6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0DJ6p{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C12CLSK Jan 15 2027 12.00 Call (CLSK270115C00012000)option OPRA

CLSK20270115C12
CLSK Jan 15 2027 12.00 Call (CLSK270115C00012000)
option OPRA