Dark

CLSK20270115C14
CLSK Jan 15 2027 14.00 Call (CLSK270115C00014000)
option OPRA

EOD

Sep 21, 2026

3.24+10.204%(+0.30)2,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.2400	3.3400	3.1500	3.2400	+10.204%	2,696	4,240	0.000%
2026-09-18	2.6000	2.9600	2.6000	2.9400	+27.826%	572	4,622	+10.204%
2026-09-17	2.3300	2.5800	2.3000	2.3000	+19.792%	7	4,079	+40.870%
2026-09-16	2.1500	2.3800	1.9200	1.9200	-4.478%	18	4,076	+68.750%
2026-09-15	1.9800	2.0600	1.9800	2.0100	-21.176%	19	4,066	+61.194%
2026-09-14	2.5500	2.5500	2.5500	2.5500	-7.273%	1	4,065	+27.059%
2026-09-11	2.7000	2.7500	2.7000	2.7500	+21.145%	17	4,065	+17.818%
2026-09-10	2.0100	2.4500	2.0100	2.2700	-6.584%	64	4,063	+42.731%
2026-09-09	2.5400	2.6500	2.3700	2.4300	-8.302%	52	4,066	+33.333%
2026-09-08	2.2700	2.6500	2.2700	2.6500	+29.268%	10	4,050	+22.264%
2026-09-04	2.1900	2.1900	1.9800	2.0500	+4.592%	10	4,041	+58.049%
2026-09-03	1.6100	1.9600	1.6100	1.9600	+47.368%	16	4,041	+65.306%
2026-09-02	1.3500	1.3500	1.3300	1.3300	-11.333%	6	4,040	+143.609%
2026-08-31	1.5800	1.5800	1.5000	1.5000	-11.243%	12	4,034	+116.000%
2026-08-28	2.0300	2.0300	1.6900	1.6900	-34.749%	50	4,034	+91.716%
2026-08-27	2.5300	2.7400	2.3800	2.5900	+27.586%	216	4,024	+25.097%
2026-08-26	2.3300	2.3300	2.0300	2.0300	-13.617%	12	3,860	+59.606%
2026-08-25	2.3500	2.3500	2.3500	2.3500	+14.634%	101	3,860	+37.872%
2026-08-24	2.0000	2.2000	1.9700	2.0500	+2.500%	79	3,860	+58.049%
2026-08-21	2.7000	2.7000	2.0000	2.0000	-4.762%	114	3,796	+62.000%
2026-08-20	2.2200	2.2300	2.1000	2.1000	+2.439%	93	3,763	+54.286%
2026-08-19	1.7600	2.0500	1.5000	2.0500	+7.895%	27	3,763	+58.049%
2026-08-18	2.0000	2.0000	1.9000	1.9000	-11.628%	14	3,767	+70.526%
2026-08-17	2.1700	2.1700	2.0500	2.1500	+8.586%	107	3,776	+50.698%
2026-08-14	1.9000	1.9800	1.9000	1.9800	+8.791%	3	3,710	+63.636%
2026-08-13	2.1100	2.1400	1.8200	1.8200	-9.901%	39	3,709	+78.022%
2026-08-11	2.0500	2.0500	1.9600	2.0200	-5.607%	24	3,711	+60.396%
2026-08-10	2.4200	2.4200	2.1400	2.1400	-17.692%	3,310	3,701	+51.402%
2026-08-07	3.0000	3.0000	2.4500	2.6000	-13.333%	117	521	+24.615%
2026-08-06	3.2000	3.2000	2.8100	3.0000	-15.493%	78	468	+8.000%
2026-08-05	3.9000	3.9000	3.5500	3.5500	-12.776%	98	453	-8.732%
2026-08-04	3.7500	4.3000	3.7500	4.0700	-3.095%	15	426	-20.393%
2026-08-03	3.8000	4.2000	3.8000	4.2000	+10.526%	8	419	-22.857%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-8.434%	8	419	-14.737%
2026-07-30	3.6400	4.1500	3.6400	4.1500	+54.275%	47	411	-21.928%
2026-07-29	3.5000	3.5000	2.6900	2.6900	-25.278%	38	424	+20.446%
2026-07-28	3.5500	3.6000	3.1000	3.6000	-28.000%	7	404	-10.000%
2026-07-23	5.2200	5.2200	5.0000	5.0000	+5.263%	19	403	-35.200%
2026-07-22	4.9500	4.9500	4.7500	4.7500	-1.452%	5	422	-31.789%
2026-07-21	4.5200	5.0500	4.5200	4.8200	+14.762%	87	424	-32.780%
2026-07-20	4.0000	4.6500	4.0000	4.2000	+27.660%	39	414	-22.857%
2026-07-17	2.8800	3.2900	2.8800	3.2900	-0.303%	33	429	-1.520%
2026-07-16	3.4000	3.4000	3.1700	3.3000	-15.816%	9	412	-1.818%
2026-07-15	4.2000	4.5000	3.3300	3.9200	+7.397%	77	411	-17.347%
2026-07-14	4.1600	4.1600	3.2500	3.6500	+33.212%	327	423	-11.233%
2026-07-13	2.7000	2.7400	2.7000	2.7400	-14.375%	11	424	+18.248%
2026-07-10	3.2500	3.4000	3.0000	3.2000	-5.882%	60	415	+1.250%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+20.996%	1	395	-4.706%
2026-07-08	2.8100	2.8100	2.8100	2.8100	-10.794%	1	395	+15.302%
2026-07-07	2.8500	3.1500	2.8100	3.1500	-14.865%	185	396	+2.857%
2026-07-06	3.5000	3.9200	3.5000	3.7000	+26.280%	38	274	-12.432%
2026-07-02	3.8500	3.8500	2.9300	2.9300	-25.823%	21	227	+10.580%
2026-07-01	3.8000	3.9900	3.8000	3.9500	-8.986%	8	227	-17.975%
2026-06-30	4.6000	4.6000	4.3400	4.3400	-19.331%	11	225	-25.346%
2026-06-26	5.3800	5.3800	5.3800	5.3800	-11.074%	5	223	-39.777%
2026-06-25	6.0500	6.0500	6.0500	6.0500	+7.080%	1	223	-46.446%
2026-06-24	5.9300	5.9500	5.2500	5.6500	-12.403%	10	224	-42.655%
2026-06-23	6.0500	6.4500	5.8500	6.4500	-3.008%	4	227	-49.767%
2026-06-22	6.5500	6.6500	6.5400	6.6500	+5.556%	12	229	-51.278%
2026-06-18	6.4500	6.4500	6.3000	6.3000	-3.077%	3	225	-48.571%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-6.340%	6	225	-50.154%
2026-06-16	6.9400	6.9400	6.9400	6.9400	+13.770%	1	228	-53.314%
2026-06-12	6.1000	6.1000	6.1000	6.1000	+9.712%	7	227	-46.885%
2026-06-10	5.6000	5.6000	5.5600	5.5600	-11.324%	21	234	-41.727%
2026-06-08	6.2700	6.2700	6.2700	6.2700	+18.302%	10	250	-48.325%
2026-06-05	5.6500	5.6500	4.3500	5.3000	-13.257%	127	250	-38.868%
2026-06-04	6.1100	6.1100	6.1100	6.1100	-13.579%	3	223	-46.972%
2026-06-03	7.2500	7.2500	7.0700	7.0700	-10.506%	8	220	-54.173%
2026-06-02	7.7000	7.9000	7.7000	7.9000	-4.819%	4	215	-58.987%
2026-06-01	8.1100	8.3000	8.1100	8.3000	+17.730%	5	214	-60.964%
2026-05-29	7.2000	7.2000	6.7000	7.0500	-5.369%	17	219	-54.043%
2026-05-28	7.8500	7.8500	7.4500	7.4500	+0.676%	2	215	-56.510%
2026-05-27	6.3100	7.4000	6.3100	7.4000	+20.915%	10	216	-56.216%
2026-05-26	6.1200	6.1200	6.1200	6.1200	+9.286%	2	218	-47.059%
2026-05-22	5.5800	6.0000	5.5800	5.6000	+1.818%	16	218	-42.143%
2026-05-21	5.4300	5.5000	5.4000	5.5000	-2.655%	15	215	-41.091%
2026-05-20	4.8000	5.7000	4.8000	5.6500	+32.941%	19	215	-42.655%
2026-05-19	3.6500	4.2500	3.6500	4.2500	+16.438%	72	124	-23.765%
2026-05-18	3.6500	3.6500	3.3500	3.6500	+0.551%	104	124	-11.233%
2026-05-15	3.4800	3.6300	3.4000	3.6300	-8.101%	8	124	-10.744%
2026-05-14	3.8500	3.9500	3.7000	3.9500	+5.898%	9	122	-17.975%
2026-05-13	3.7300	3.7300	3.7300	3.7300	+3.611%	10	103	-13.137%
2026-05-12	4.3500	4.3500	3.0500	3.6000	-19.463%	8	103	-10.000%
2026-05-11	4.4500	4.9000	4.3200	4.4700	+6.429%	32	103	-27.517%
2026-05-08	4.2500	4.2500	4.2000	4.2000	0.000%	10	79	-22.857%
2026-05-07	4.2000	4.2000	4.2000	4.2000	0.000%	1	69	-22.857%
2026-05-06	4.1500	4.2000	4.0800	4.2000	+51.625%	46	68	-22.857%
2026-04-29	2.7700	2.7700	2.7700	2.7700	-10.356%	1	70	+16.968%
2026-04-27	3.0900	3.0900	3.0900	3.0900	-13.202%	6	70	+4.854%
2026-04-24	3.6500	3.6500	3.5400	3.5600	+27.143%	36	67	-8.989%
2026-04-21	2.9400	2.9400	2.8000	2.8000	-9.677%	21	21	+15.714%
2026-04-20	2.9400	3.1000	2.9400	3.1000	+4.377%	2	21	+4.516%
2026-04-17	3.0600	3.0600	2.9700	2.9700	+9.594%	6	20	+9.091%
2026-04-16	2.6000	2.7100	2.6000	2.7100	0.000%	15	0	+19.557%

.dark-mode .XgKTkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgKTkJ{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C14CLSK Jan 15 2027 14.00 Call (CLSK270115C00014000)option OPRA

CLSK20270115C14
CLSK Jan 15 2027 14.00 Call (CLSK270115C00014000)
option OPRA