Dark

CLSK20270115C15
CLSK Jan 15 2027 15.00 Call (CLSK270115C00015000)
option OPRA

EOD

Sep 21, 2026

2.71+15.812%(+0.37)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.9500	2.9500	2.6200	2.7100	+15.812%	200	18,084	0.000%
2026-09-18	2.1000	2.5500	2.0800	2.3400	+11.429%	326	18,159	+15.812%
2026-09-17	1.7700	2.1500	1.6000	2.1000	+19.318%	35	18,400	+29.048%
2026-09-16	1.8500	1.9300	1.6500	1.7600	+5.389%	155	18,405	+53.977%
2026-09-15	2.2000	2.2000	1.6300	1.6700	-19.324%	1,126	18,503	+62.275%
2026-09-14	1.8300	2.2200	1.8300	2.0700	-8.000%	66	17,609	+30.918%
2026-09-11	2.0000	2.5000	1.8200	2.2500	+19.681%	148	17,600	+20.444%
2026-09-10	1.8000	2.1000	1.6200	1.8800	-13.761%	53	17,656	+44.149%
2026-09-09	2.3400	2.3500	1.9000	2.1800	-0.909%	207	17,658	+24.312%
2026-09-08	1.7600	2.3000	1.7600	2.2000	+21.547%	240	17,707	+23.182%
2026-09-04	1.7000	1.8200	1.6800	1.8100	+2.260%	130	17,651	+49.724%
2026-09-03	1.2100	1.7700	1.1500	1.7700	+40.476%	109	17,651	+53.107%
2026-09-02	1.1500	1.3100	1.0600	1.2600	+12.500%	467	17,658	+115.079%
2026-09-01	1.4100	1.4100	1.1200	1.1200	-18.248%	536	17,486	+141.964%
2026-08-31	1.4000	1.4000	1.3000	1.3700	-4.861%	161	17,437	+97.810%
2026-08-28	1.9600	1.9600	1.3700	1.4400	-31.429%	558	17,392	+88.194%
2026-08-27	1.9000	2.4500	1.9000	2.1000	+16.667%	281	17,675	+29.048%
2026-08-26	1.9400	2.0400	1.7000	1.8000	-13.462%	49	17,609	+50.556%
2026-08-25	1.8500	2.2000	1.7000	2.0800	+20.231%	454	17,597	+30.288%
2026-08-24	1.7900	1.9200	1.6000	1.7300	-1.143%	232	17,584	+56.647%
2026-08-21	2.3000	2.4200	1.6700	1.7500	-12.935%	125	17,607	+54.857%
2026-08-20	2.0000	2.0200	1.7800	2.0100	+25.625%	256	17,601	+34.826%
2026-08-19	1.5000	1.8400	1.3500	1.6000	+3.896%	164	17,498	+69.375%
2026-08-18	1.8100	1.8100	1.5100	1.5400	-20.207%	108	17,441	+75.974%
2026-08-17	1.9600	1.9800	1.8000	1.9300	+6.630%	84	17,473	+40.415%
2026-08-14	1.5700	1.8100	1.5700	1.8100	+14.557%	148	17,435	+49.724%
2026-08-13	2.0000	2.1000	1.5700	1.5800	-21.000%	367	17,511	+71.519%
2026-08-12	1.9500	2.1500	1.9000	2.0000	+16.959%	182	17,445	+35.500%
2026-08-11	1.9800	1.9800	1.7000	1.7100	-7.568%	101	17,385	+58.480%
2026-08-10	2.1600	2.1600	1.8400	1.8500	-18.142%	162	17,361	+46.486%
2026-08-07	2.5000	2.5500	2.1400	2.2600	-11.373%	307	17,235	+19.912%
2026-08-06	2.7700	2.9100	2.5500	2.5500	-20.313%	345	17,174	+6.275%
2026-08-05	3.2500	3.3400	3.1000	3.2000	-7.246%	1,623	17,113	-15.313%
2026-08-04	3.6500	3.7500	3.4000	3.4500	-9.211%	90	17,255	-21.449%
2026-08-03	3.4500	3.8000	3.4500	3.8000	+10.465%	108	17,200	-28.684%
2026-07-31	3.7800	3.7800	3.1400	3.4400	-7.027%	67	17,200	-21.221%
2026-07-30	3.0000	3.8500	2.7900	3.7000	+54.167%	78	17,200	-26.757%
2026-07-29	2.7500	2.7500	2.2700	2.4000	-19.463%	230	17,214	+12.917%
2026-07-28	2.8700	3.2500	2.7500	2.9800	-14.121%	491	17,219	-9.060%
2026-07-27	3.8000	3.8000	3.3000	3.4700	-11.026%	105	17,291	-21.902%
2026-07-24	4.2500	4.4000	3.7000	3.9000	-13.333%	96	17,307	-30.513%
2026-07-23	4.5700	4.7500	4.3500	4.5000	+2.273%	579	17,360	-39.778%
2026-07-22	4.2500	4.5000	4.2500	4.4000	+1.852%	18	17,408	-38.409%
2026-07-21	4.0000	4.6200	4.0000	4.3200	+10.769%	69	17,407	-37.269%
2026-07-20	3.2600	4.1900	3.2600	3.9000	+34.483%	133	17,412	-30.513%
2026-07-17	2.5500	2.9500	2.5000	2.9000	+2.837%	582	17,437	-6.552%
2026-07-16	3.5000	3.6500	2.8100	2.8200	-18.261%	413	17,778	-3.901%
2026-07-15	3.9000	4.0100	3.1000	3.4500	+3.604%	149	17,957	-21.449%
2026-07-14	4.0200	4.0200	2.9000	3.3300	+30.588%	370	17,889	-18.619%
2026-07-13	2.6000	2.6400	2.4500	2.5500	-12.969%	31	17,616	+6.275%
2026-07-10	2.9000	3.0000	2.7100	2.9300	+1.034%	110	17,617	-7.509%
2026-07-09	2.6500	3.2000	2.6500	2.9000	+13.281%	1,306	17,579	-6.552%
2026-07-08	2.8000	2.9000	2.3800	2.5600	-7.246%	319	18,727	+5.859%
2026-07-07	2.7400	2.8500	2.5000	2.7600	-16.109%	346	18,621	-1.812%
2026-07-06	3.0600	3.5500	3.0600	3.2900	+18.773%	77	18,639	-17.629%
2026-07-02	3.3000	3.5500	2.7400	2.7700	-20.857%	221	18,532	-2.166%
2026-07-01	3.7000	3.7500	3.4000	3.5000	-10.026%	245	18,532	-22.571%
2026-06-30	4.3000	4.3500	3.8900	3.8900	-14.505%	676	18,718	-30.334%
2026-06-29	4.2000	4.8500	4.2000	4.5500	-10.784%	109	18,890	-40.440%
2026-06-26	4.5000	5.1000	4.5000	5.1000	+4.082%	210	18,904	-46.863%
2026-06-25	4.6000	5.0500	4.6000	4.9000	-4.854%	46	18,926	-44.694%
2026-06-24	5.6000	5.6000	5.0100	5.1500	-16.935%	33	18,926	-47.379%
2026-06-23	5.5500	6.6800	5.2500	6.2000	+1.639%	32	18,901	-56.290%
2026-06-22	6.4500	7.2500	5.9700	6.1000	+8.929%	197	18,926	-55.574%
2026-06-18	5.7200	6.0100	5.6000	5.6000	-8.943%	11	19,081	-51.607%
2026-06-17	5.9500	6.5000	5.9500	6.1500	+0.820%	23	19,081	-55.935%
2026-06-16	6.0000	6.8000	6.0000	6.1000	+4.274%	304	19,081	-55.574%
2026-06-15	6.3800	6.4000	5.8500	5.8500	+5.405%	455	19,141	-53.675%
2026-06-12	5.7000	5.9000	5.5500	5.5500	+4.717%	38	19,300	-51.171%
2026-06-11	4.9500	5.3000	4.7500	5.3000	+4.950%	97	19,281	-48.868%
2026-06-10	4.8500	5.3200	4.7000	5.0500	-6.481%	229	19,264	-46.337%
2026-06-09	5.7300	5.7300	4.6000	5.4000	-8.007%	110	19,063	-49.815%
2026-06-08	5.4500	5.9500	5.1500	5.8700	+15.324%	385	19,052	-53.833%
2026-06-05	5.2500	5.2500	4.0500	5.0900	-15.167%	393	18,765	-46.758%
2026-06-04	5.9000	6.1500	5.5000	6.0000	-9.774%	194	18,861	-54.833%
2026-06-03	6.6000	7.0000	6.3000	6.6500	+3.906%	448	18,976	-59.248%
2026-06-02	7.5000	7.5700	6.4000	6.4000	-15.789%	164	19,076	-57.656%
2026-06-01	6.6000	7.8000	6.0000	7.6000	+9.353%	194	19,116	-64.342%
2026-05-29	6.4500	7.1500	6.1500	6.9500	+0.725%	299	19,108	-61.007%
2026-05-28	6.7000	7.2300	6.4400	6.9000	+1.471%	321	19,217	-60.725%
2026-05-27	6.0000	7.0500	5.8000	6.8000	+11.658%	349	19,448	-60.147%
2026-05-26	5.6700	6.2500	5.5000	6.0900	+18.252%	3,404	19,647	-55.501%
2026-05-22	5.1000	5.6500	4.9500	5.1500	+3.000%	456	22,428	-47.379%
2026-05-21	4.8000	5.2400	4.8000	5.0000	+4.167%	672	22,913	-45.800%
2026-05-20	4.4000	5.4000	4.2000	4.8000	+17.073%	899	22,913	-43.542%
2026-05-19	3.3200	4.2000	3.2500	4.1000	+18.841%	704	23,059	-33.902%
2026-05-18	3.4800	3.5300	3.0000	3.4500	+6.154%	269	23,059	-21.449%
2026-05-15	3.1500	3.4200	3.0000	3.2500	-8.964%	1,152	23,059	-16.615%
2026-05-14	3.2500	3.7700	3.2500	3.5700	+9.174%	273	22,511	-24.090%
2026-05-13	3.3500	3.4400	3.2000	3.2700	-5.217%	292	22,542	-17.125%
2026-05-12	3.4000	3.9500	2.8900	3.4500	-10.390%	1,655	22,542	-21.449%
2026-05-11	3.8100	4.4500	3.7500	3.8500	-3.509%	3,364	22,542	-29.610%
2026-05-08	3.7500	4.1000	3.5000	3.9900	+5.000%	177	19,819	-32.080%
2026-05-07	3.9500	3.9500	3.6200	3.8000	-9.524%	167	19,752	-28.684%
2026-05-06	3.7500	4.2000	3.6000	4.2000	+31.250%	991	19,766	-35.476%
2026-05-05	3.4200	3.5000	3.2000	3.2000	+3.226%	160	19,429	-15.313%
2026-05-04	2.7800	3.1200	2.7000	3.1000	+8.014%	100	19,455	-12.581%
2026-05-01	3.1000	3.1000	2.8700	2.8700	-5.902%	22	19,413	-5.575%
2026-04-30	2.5000	3.1000	2.5000	3.0500	+32.609%	170	19,413	-11.148%
2026-04-29	2.4300	2.4300	2.1900	2.3000	-7.631%	24	19,525	+17.826%
2026-04-28	2.5700	2.5700	2.4000	2.4900	-10.753%	232	19,528	+8.835%
2026-04-27	2.8800	2.9000	2.7000	2.7900	-14.154%	119	19,533	-2.867%
2026-04-24	3.2000	3.4000	3.1200	3.2500	+17.754%	204	19,541	-16.615%
2026-04-23	2.9000	3.0000	2.7600	2.7600	-3.833%	82	19,577	-1.812%
2026-04-22	2.8500	3.0700	2.7800	2.8700	+14.800%	250	19,592	-5.575%
2026-04-21	2.6000	2.6000	2.4300	2.5000	-3.846%	260	19,802	+8.400%
2026-04-20	2.6500	2.7300	2.5800	2.6000	-4.412%	14	19,802	+4.231%
2026-04-17	2.6000	2.8900	2.4300	2.7200	+11.934%	244	19,810	-0.368%
2026-04-16	2.4200	2.4500	2.3400	2.4300	+1.250%	92	19,856	+11.523%
2026-04-15	2.3500	2.4000	2.2100	2.4000	-1.235%	69	19,806	+12.917%
2026-04-14	2.3500	2.6500	2.3500	2.4300	+10.455%	529	19,773	+11.523%
2026-04-13	1.6800	2.2000	1.6400	2.2000	+23.596%	391	19,724	+23.182%
2026-04-10	1.9700	2.0800	1.7400	1.7800	-5.319%	44	19,712	+52.247%
2026-04-09	1.7000	2.0000	1.6900	1.8800	+10.588%	209	19,709	+44.149%
2026-04-08	1.7700	1.8300	1.5000	1.7000	+17.241%	8	19,664	+59.412%
2026-04-07	1.4000	1.4500	1.2700	1.4500	-7.051%	47	19,665	+86.897%
2026-04-06	1.4500	1.6400	1.4500	1.5600	+9.091%	472	19,645	+73.718%
2026-04-02	1.2400	1.4300	1.2400	1.4300	+6.716%	83	19,779	+89.510%
2026-04-01	1.3600	1.4400	0.9600	1.3400	+3.077%	580	19,779	+102.239%
2026-03-31	1.2500	1.3300	1.1300	1.3000	+4.000%	425	19,702	+108.462%
2026-03-30	1.5300	1.5300	1.0900	1.2500	-12.587%	564	19,485	+116.800%
2026-03-27	1.5000	1.5000	1.3500	1.4300	-13.333%	275	19,491	+89.510%
2026-03-26	1.9300	1.9300	1.6500	1.6500	-15.385%	65	19,366	+64.242%
2026-03-25	1.9300	1.9500	1.9000	1.9500	+8.333%	22	19,354	+38.974%
2026-03-24	1.9000	1.9000	1.7400	1.8000	-9.548%	276	19,336	+50.556%
2026-03-23	1.8800	2.3000	1.8800	1.9900	+18.452%	43	19,588	+36.181%
2026-03-20	1.8500	1.8600	1.6500	1.6800	-11.111%	74	19,586	+61.310%
2026-03-19	1.7000	1.8900	1.7000	1.8900	-8.252%	16	19,582	+43.386%
2026-03-18	1.9600	2.1100	1.9600	2.0600	-4.186%	45	19,580	+31.553%
2026-03-17	2.0000	2.1900	1.9800	2.1500	+7.500%	68	19,576	+26.047%
2026-03-16	2.3000	2.3000	2.0000	2.0000	+0.503%	22	19,580	+35.500%
2026-03-13	1.7500	2.2500	1.7500	1.9900	+8.152%	65	19,578	+36.181%
2026-03-12	1.9300	1.9300	1.8100	1.8400	-8.000%	67	19,556	+47.283%
2026-03-11	1.9000	2.0000	1.9000	2.0000	+1.010%	10	19,608	+35.500%
2026-03-10	2.0200	2.0200	1.9300	1.9800	+5.882%	58	19,602	+36.869%
2026-03-09	1.8000	1.8900	1.8000	1.8700	+3.889%	158	19,546	+44.920%
2026-03-06	2.0300	2.1500	1.7700	1.8000	-15.094%	266	20,001	+50.556%
2026-03-05	2.4900	2.4900	2.0500	2.1200	-17.829%	18	20,086	+27.830%
2026-03-04	2.3000	2.5800	2.2400	2.5800	+15.179%	25	20,085	+5.039%
2026-03-03	2.3000	2.3100	2.2100	2.2400	-6.667%	12	20,080	+20.982%
2026-03-02	2.1900	2.4600	2.0800	2.4000	+13.744%	187	20,070	+12.917%
2026-02-27	2.2200	2.2400	2.1000	2.1100	-10.213%	19	20,071	+28.436%
2026-02-26	2.4000	2.4000	2.2000	2.3500	-4.472%	77	20,065	+15.319%
2026-02-25	2.5200	2.5600	2.4500	2.4600	+2.929%	77	20,113	+10.163%
2026-02-24	2.1000	2.4600	2.1000	2.3900	+12.207%	86	20,113	+13.389%
2026-02-23	2.1000	2.2500	2.0100	2.1300	-0.930%	1,500	20,138	+27.230%
2026-02-20	2.2000	2.3400	2.0100	2.1500	+2.381%	60	19,718	+26.047%
2026-02-19	1.8200	2.1400	1.8200	2.1000	+16.022%	71	19,687	+29.048%
2026-02-18	1.9800	2.0300	1.8100	1.8100	-13.397%	145	19,715	+49.724%
2026-02-17	1.9900	2.0900	1.8700	2.0900	-7.111%	128	19,595	+29.665%
2026-02-13	2.4000	2.5000	2.2300	2.2500	+10.837%	212	19,560	+20.444%
2026-02-12	2.1600	2.1600	1.9800	2.0300	-7.727%	68	19,560	+33.498%
2026-02-11	2.2000	2.4000	2.1400	2.2000	-7.563%	134	19,558	+23.182%
2026-02-10	2.3000	2.5500	2.2900	2.3800	-2.058%	70	19,499	+13.866%
2026-02-09	2.1700	2.5900	2.1700	2.4300	-0.816%	191	19,494	+11.523%
2026-02-06	2.0000	2.4800	1.8900	2.4500	+42.442%	553	19,493	+10.612%
2026-02-05	2.2400	2.3200	1.6800	1.7200	-30.364%	1,148	19,353	+57.558%
2026-02-04	2.9700	2.9700	2.1800	2.4700	-16.554%	624	19,158	+9.717%
2026-02-03	3.0100	3.4500	2.6500	2.9600	+0.339%	374	19,275	-8.446%
2026-02-02	3.1000	3.1500	2.8700	2.9500	-10.606%	89	19,425	-8.136%
2026-01-30	3.7000	3.7000	3.1800	3.3000	-9.589%	214	19,360	-17.879%
2026-01-29	4.0300	4.0300	3.5600	3.6500	-16.856%	443	19,396	-25.753%
2026-01-28	4.2500	4.5700	4.2500	4.3900	+0.920%	542	19,354	-38.269%
2026-01-27	3.7500	4.3500	3.7000	4.3500	+16.000%	519	19,656	-37.701%
2026-01-26	4.1500	4.1500	3.6900	3.7500	-19.355%	430	19,356	-27.733%
2026-01-23	4.3000	5.0000	3.9000	4.6500	+10.451%	190	19,365	-41.720%
2026-01-22	4.1700	4.4000	4.1500	4.2100	+7.398%	190	19,338	-35.629%
2026-01-21	4.0500	4.6000	3.5500	3.9200	-3.448%	238	19,205	-30.867%
2026-01-20	3.9500	4.3700	3.7600	4.0600	-6.667%	477	19,127	-33.251%
2026-01-16	4.0500	4.7000	4.0500	4.3500	+7.940%	341	18,624	-37.701%
2026-01-15	4.2400	4.5500	4.0300	4.0300	-7.780%	768	18,624	-32.754%
2026-01-14	4.1500	4.8000	4.1000	4.3700	+14.099%	468	18,848	-37.986%
2026-01-13	3.7500	4.0500	3.6000	3.8300	+8.807%	557	18,599	-29.243%
2026-01-12	3.4500	3.7500	3.3500	3.5200	+3.529%	75	18,130	-23.011%
2026-01-09	3.6000	3.7500	3.2500	3.4000	-8.108%	379	18,119	-20.294%
2026-01-08	3.3500	3.8000	3.3500	3.7000	+4.225%	124	18,079	-26.757%
2026-01-07	3.3000	3.5600	3.3000	3.5500	+4.720%	56	18,050	-23.662%
2026-01-06	4.0000	4.0000	3.1800	3.3900	-9.115%	240	18,034	-20.059%
2026-01-05	3.7500	4.0000	3.6000	3.7300	+9.706%	474	17,988	-27.346%
2026-01-02	3.0000	3.4000	3.0000	3.4000	+36.000%	60	17,838	-20.294%
2025-12-31	2.7000	2.7000	2.5000	2.5000	-9.420%	174	17,793	+8.400%
2025-12-30	2.8600	3.0100	2.7600	2.7600	-2.817%	155	17,793	-1.812%
2025-12-29	3.2000	3.2000	2.7600	2.8400	-4.377%	138	17,786	-4.577%
2025-12-26	3.2600	3.2600	2.9500	2.9700	-10.000%	411	17,752	-8.754%
2025-12-24	3.3500	3.3600	3.2000	3.3000	-7.042%	110	17,615	-17.879%
2025-12-23	3.7500	3.7500	3.5000	3.5500	-5.333%	65	17,615	-23.662%
2025-12-22	4.0500	4.3600	3.7500	3.7500	-2.089%	113	17,565	-27.733%
2025-12-19	3.6600	3.8400	3.6300	3.8300	+9.429%	46	17,520	-29.243%
2025-12-18	3.7500	3.7500	3.4000	3.5000	-2.778%	1,120	17,531	-22.571%
2025-12-17	4.0000	4.1700	3.6000	3.6000	+2.857%	105	17,269	-24.722%
2025-12-16	4.0000	4.0000	3.5000	3.5000	-11.392%	388	17,268	-22.571%
2025-12-15	5.2000	5.2000	3.5000	3.9500	-28.182%	275	17,267	-31.392%
2025-12-12	5.8500	6.2000	5.3600	5.5000	-5.498%	113	17,317	-50.727%
2025-12-11	5.3300	5.8200	4.9000	5.8200	+5.818%	89	17,308	-53.436%
2025-12-10	5.5000	5.5000	5.2500	5.5000	-1.786%	36	17,298	-50.727%
2025-12-09	5.7500	6.2000	5.6000	5.6000	+9.804%	39	17,292	-51.607%
2025-12-08	5.0000	5.1800	4.9800	5.1000	-0.971%	31	17,296	-46.863%
2025-12-05	5.6600	5.8000	4.8500	5.1500	-14.167%	58	17,304	-47.379%
2025-12-04	5.4200	6.0000	5.3900	6.0000	+14.286%	36	17,317	-54.833%
2025-12-03	5.1000	5.3000	4.9500	5.2500	+20.690%	184	17,308	-48.381%
2025-12-02	5.6500	5.8500	4.3500	4.3500	-18.692%	491	17,306	-37.701%
2025-12-01	5.4300	6.2100	5.2000	5.3500	-7.917%	132	17,054	-49.346%
2025-11-28	5.2500	6.2500	5.2500	5.8100	+16.200%	655	17,077	-53.356%
2025-11-26	4.0000	5.0000	3.8500	5.0000	+30.890%	348	16,749	-45.800%
2025-11-25	3.3000	3.8200	3.3000	3.8200	+5.525%	271	16,749	-29.058%
2025-11-24	3.0400	3.6200	3.0000	3.6200	+36.604%	156	16,697	-25.138%
2025-11-21	2.7000	2.7900	2.4100	2.6500	-1.852%	188	16,652	+2.264%
2025-11-20	3.2500	3.4000	2.7000	2.7000	-11.475%	161	16,634	+0.370%
2025-11-19	3.3000	3.5000	2.9000	3.0500	-13.105%	213	16,664	-11.148%
2025-11-18	3.3000	3.5100	3.0500	3.5100	+4.776%	290	16,666	-22.792%
2025-11-17	3.5000	3.5000	3.1500	3.3500	-4.286%	129	16,644	-19.104%
2025-11-14	3.9300	3.9300	3.3500	3.5000	-13.580%	500	16,606	-22.571%
2025-11-13	4.5500	4.7500	3.9000	4.0500	-11.765%	1,368	16,759	-33.086%
2025-11-12	5.1600	5.3100	4.5500	4.5900	-15.000%	290	15,614	-40.959%
2025-11-11	6.0000	6.0000	5.1000	5.4000	-12.903%	255	15,607	-49.815%
2025-11-10	7.1500	7.1500	6.1000	6.2000	-3.427%	60	15,585	-56.290%
2025-11-07	6.2500	6.8000	5.5500	6.4200	+0.312%	136	15,582	-57.788%
2025-11-06	7.0700	7.0700	6.4000	6.4000	-8.832%	110	15,585	-57.656%
2025-11-05	7.1000	7.5300	7.0200	7.0200	-3.172%	25	15,588	-61.396%
2025-11-04	7.5000	8.2500	7.0000	7.2500	-14.201%	93	15,586	-62.621%
2025-11-03	9.2300	9.2300	7.6500	8.4500	-0.588%	63	15,609	-67.929%
2025-10-31	8.6500	8.7200	8.1100	8.5000	+3.030%	611	15,609	-68.118%
2025-10-30	8.9000	8.9000	8.2500	8.2500	-11.290%	93	15,595	-67.152%
2025-10-29	10.5000	10.5000	8.8000	9.3000	-0.535%	28	15,603	-70.860%
2025-10-28	10.7300	10.7300	9.3500	9.3500	-9.487%	68	15,608	-71.016%
2025-10-27	9.9100	10.5000	9.1500	10.3300	+4.873%	106	15,601	-73.766%
2025-10-24	8.8400	9.8500	8.8400	9.8500	+17.964%	144	15,601	-72.487%
2025-10-23	7.8000	8.6300	7.2000	8.3500	+5.964%	325	15,574	-67.545%
2025-10-22	8.6700	8.9700	7.4500	7.8800	-12.928%	419	15,602	-65.609%
2025-10-21	10.4500	10.4500	8.1500	9.0500	-13.973%	830	15,573	-70.055%
2025-10-20	10.8000	12.2000	10.5000	10.5200	+6.155%	313	15,506	-74.240%
2025-10-17	9.6900	10.1000	8.9000	9.9100	-3.786%	910	15,464	-72.654%
2025-10-16	12.5000	12.5000	10.0000	10.3000	-20.769%	591	15,790	-73.689%
2025-10-15	12.3000	13.4500	12.0000	13.0000	+8.605%	210	15,737	-79.154%
2025-10-14	9.6000	12.4000	9.6000	11.9700	+16.214%	248	15,753	-77.360%
2025-10-13	9.4500	10.3000	9.4500	10.3000	+7.853%	161	15,736	-73.689%
2025-10-10	10.7500	11.9500	9.3000	9.5500	-5.911%	1,471	15,708	-71.623%
2025-10-09	9.7500	10.4500	9.7500	10.1500	+8.209%	759	15,702	-73.300%
2025-10-08	8.7500	9.5300	8.7000	9.3800	+13.697%	1,138	15,719	-71.109%
2025-10-07	7.9500	8.7500	7.1000	8.2500	+9.127%	405	15,586	-67.152%
2025-10-06	6.6000	7.6100	6.6000	7.5600	+16.487%	717	15,586	-64.153%
2025-10-03	6.1000	6.7500	5.8500	6.4900	+13.462%	586	15,794	-58.243%
2025-10-02	5.6500	5.9000	5.3800	5.7200	+5.730%	100	15,919	-52.622%
2025-10-01	5.8000	5.9000	5.2300	5.4100	-0.734%	718	15,943	-49.908%
2025-09-30	5.4000	5.5500	5.1500	5.4500	-2.679%	91	15,758	-50.275%
2025-09-29	4.5800	5.7500	4.5800	5.6000	+30.233%	486	15,759	-51.607%
2025-09-26	4.3000	4.7100	3.9600	4.3000	-10.417%	763	15,801	-36.977%
2025-09-25	4.9000	5.4000	4.6500	4.8000	-9.434%	1,010	15,910	-43.542%
2025-09-24	5.1000	5.6500	5.0500	5.3000	+10.879%	642	15,447	-48.868%
2025-09-23	5.1700	5.7000	4.7000	4.7800	+2.796%	261	15,359	-43.305%
2025-09-22	4.1000	4.6500	3.8000	4.6500	+4.260%	1,286	15,300	-41.720%
2025-09-19	4.2000	4.7500	4.2000	4.4600	+5.189%	481	14,447	-39.238%
2025-09-18	3.3000	4.4000	3.3000	4.2400	+36.774%	1,014	14,315	-36.085%
2025-09-17	3.0000	3.1000	2.9000	3.1000	+7.639%	220	14,576	-12.581%
2025-09-16	2.4000	2.9200	2.4000	2.8800	+21.519%	294	14,568	-5.903%
2025-09-15	2.4700	2.6300	2.1700	2.3700	-2.469%	1,014	14,571	+14.346%
2025-09-12	2.2500	2.4300	2.2400	2.4300	+6.579%	116	14,467	+11.523%
2025-09-11	2.1800	2.4000	2.1200	2.2800	+8.571%	120	14,435	+18.860%
2025-09-10	2.2000	2.4400	2.0400	2.1000	+5.528%	4,460	14,432	+29.048%
2025-09-09	1.8000	2.0200	1.7400	1.9900	+10.556%	923	10,272	+36.181%
2025-09-08	1.8800	1.8800	1.7900	1.8000	+0.559%	848	10,333	+50.556%
2025-09-05	1.9000	2.1500	1.7000	1.7900	+0.562%	91	10,242	+51.397%
2025-09-04	1.9300	1.9300	1.7500	1.7800	-7.292%	172	10,230	+52.247%
2025-09-03	2.0900	2.0900	1.8900	1.9200	+3.784%	39	10,339	+41.146%
2025-09-02	1.7500	2.0000	1.7500	1.8500	+0.543%	32	10,333	+46.486%
2025-08-29	1.9400	1.9800	1.8100	1.8400	-6.122%	70	10,311	+47.283%
2025-08-28	2.1000	2.1000	1.9600	1.9600	-2.488%	56	10,311	+38.265%
2025-08-27	2.0500	2.0500	2.0100	2.0100	0.000%	2	10,301	+34.826%
2025-08-26	1.8800	2.0100	1.8800	2.0100	+1.515%	199	10,300	+34.826%
2025-08-25	2.0500	2.0500	1.9000	1.9800	-5.263%	206	10,341	+36.869%
2025-08-22	1.8700	2.1200	1.8600	2.0900	+9.424%	64	10,229	+29.665%
2025-08-21	1.8300	1.9100	1.8300	1.9100	-0.521%	118	10,233	+41.885%
2025-08-20	1.9000	1.9300	1.7500	1.9200	+1.053%	333	10,340	+41.146%
2025-08-19	2.1300	2.1400	1.8900	1.9000	-13.242%	522	10,235	+42.632%
2025-08-18	2.1000	2.2300	2.1000	2.1900	+0.459%	197	10,235	+23.744%
2025-08-15	2.1500	2.1800	2.0400	2.1800	-1.802%	715	10,163	+24.312%
2025-08-14	2.1300	2.2900	1.9300	2.2200	+0.909%	163	10,069	+22.072%
2025-08-13	2.6700	2.6700	2.1600	2.2000	-0.901%	124	10,084	+23.182%
2025-08-12	2.2000	2.3500	2.2000	2.2200	-0.448%	316	10,076	+22.072%
2025-08-11	2.3900	2.4500	2.1900	2.2300	-6.303%	193	10,124	+21.525%
2025-08-08	2.8200	2.8200	2.1900	2.3800	-11.852%	994	10,174	+13.866%
2025-08-07	2.7800	2.7800	2.6200	2.7000	-6.574%	176	10,150	+0.370%
2025-08-06	2.7300	2.8900	2.7000	2.8900	+1.404%	397	10,180	-6.228%
2025-08-05	2.7300	2.8500	2.6600	2.8500	+6.742%	194	10,111	-4.912%
2025-08-04	2.6400	2.7100	2.6000	2.6700	-0.373%	414	10,098	+1.498%
2025-08-01	2.7900	2.9000	2.6800	2.6800	-21.408%	112	10,326	+1.119%
2025-07-31	3.4100	3.4100	3.4100	3.4100	+6.563%	1	10,406	-20.528%
2025-07-30	3.5500	3.5500	3.1800	3.2000	-7.514%	204	10,407	-15.313%
2025-07-29	3.5400	3.5400	3.4600	3.4600	-3.889%	130	10,522	-21.676%
2025-07-28	3.6200	3.6500	3.5500	3.6000	0.000%	152	10,498	-24.722%
2025-07-25	3.6000	3.6000	3.4400	3.6000	-10.000%	169	10,498	-24.722%
2025-07-24	3.9000	4.1000	3.9000	4.0000	+2.564%	253	10,484	-32.250%
2025-07-23	3.8500	4.1600	3.8300	3.9000	-1.266%	146	10,362	-30.513%
2025-07-21	4.3000	4.5500	3.9500	3.9500	-4.819%	86	10,335	-31.392%
2025-07-18	4.5000	4.5500	3.9700	4.1500	-3.712%	491	10,335	-34.699%
2025-07-17	3.9500	4.3100	3.9300	4.3100	+3.855%	10	10,200	-37.123%
2025-07-16	4.5500	4.5500	4.1000	4.1500	+12.162%	48	10,205	-34.699%
2025-07-15	4.0000	4.0500	3.7000	3.7000	-7.035%	36	10,165	-26.757%
2025-07-14	4.5400	4.7500	3.9800	3.9800	+0.759%	68	10,183	-31.910%
2025-07-11	4.2500	4.4600	3.9500	3.9500	-11.236%	250	10,223	-31.392%
2025-07-10	4.2500	4.4500	3.8500	4.4500	+8.537%	31	10,112	-39.101%
2025-07-09	4.4000	4.4000	3.6000	4.1000	+13.889%	110	10,108	-33.902%
2025-07-08	3.8000	3.8000	3.6000	3.6000	+2.857%	12	10,106	-24.722%
2025-07-07	3.9000	3.9000	3.4000	3.5000	-14.634%	142	10,112	-22.571%
2025-07-03	4.2000	4.3500	3.9500	4.1000	-1.205%	232	10,098	-33.902%
2025-07-02	3.7300	4.1500	3.7300	4.1500	+21.345%	155	10,098	-34.699%
2025-07-01	3.2500	3.5100	3.2500	3.4200	-0.581%	43	10,072	-20.760%
2025-06-30	3.3000	3.4400	3.2200	3.4400	+12.052%	284	10,062	-21.221%
2025-06-27	2.9900	3.1000	2.9900	3.0700	-4.954%	7	10,061	-11.726%
2025-06-26	3.1500	3.2300	3.0000	3.2300	+2.540%	27	10,062	-16.099%
2025-06-25	2.8900	3.1500	2.8900	3.1500	+13.718%	46	10,052	-13.968%
2025-06-24	2.6100	2.8000	2.6000	2.7700	+23.111%	150	10,037	-2.166%
2025-06-23	2.2800	2.3600	2.0900	2.2500	-12.451%	118	10,042	+20.444%
2025-06-20	2.5100	2.5700	2.4000	2.5700	-1.154%	98	10,037	+5.447%
2025-06-18	2.6200	2.6200	2.4500	2.6000	+8.333%	38	10,061	+4.231%
2025-06-17	2.5900	2.6000	2.4000	2.4000	-14.286%	223	10,061	+12.917%
2025-06-16	2.7500	2.8000	2.7000	2.8000	+6.870%	103	10,064	-3.214%
2025-06-13	2.8600	2.8600	2.6000	2.6200	-12.667%	248	10,056	+3.435%
2025-06-12	2.8800	3.0000	2.8800	3.0000	-3.226%	41	10,058	-9.667%
2025-06-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	10,058	-12.581%
2025-06-10	3.1500	3.2500	3.0000	3.1000	-1.274%	16	10,058	-12.581%
2025-06-09	3.0700	3.3000	3.0000	3.1400	+2.614%	40	10,058	-13.694%
2025-06-06	3.0000	3.1500	2.9800	3.0600	+15.909%	182	10,048	-11.438%
2025-06-05	2.8000	2.8000	2.6400	2.6400	-7.368%	6	10,081	+2.652%
2025-06-04	2.6600	2.8500	2.6600	2.8500	+7.955%	3	10,081	-4.912%
2025-06-03	2.4100	2.7200	2.4100	2.6400	+8.642%	39	10,081	+2.652%
2025-06-02	2.4300	2.4300	2.4300	2.4300	-3.571%	2	10,081	+11.523%
2025-05-30	2.5800	2.5800	2.4500	2.5200	-1.176%	30	10,081	+7.540%
2025-05-29	2.6800	2.6800	2.5500	2.5500	-8.929%	77	10,091	+6.275%
2025-05-28	2.9800	2.9800	2.8000	2.8000	-12.226%	124	10,101	-3.214%
2025-05-27	3.0900	3.2200	2.9800	3.1900	+8.136%	111	10,166	-15.047%
2025-05-23	2.9100	2.9600	2.8300	2.9500	-9.786%	88	10,138	-8.136%
2025-05-22	3.8000	3.8500	3.1800	3.2700	+0.615%	117	10,138	-17.125%
2025-05-21	2.9800	3.7100	2.9800	3.2500	+8.333%	138	10,082	-16.615%
2025-05-20	2.9200	3.0500	2.9200	3.0000	-3.226%	54	10,008	-9.667%
2025-05-19	3.0500	3.1000	2.9600	3.1000	+1.639%	50	9,960	-12.581%
2025-05-16	3.0600	3.2500	3.0500	3.0500	+4.096%	50	9,923	-11.148%
2025-05-15	3.0000	3.0000	2.7200	2.9300	-8.438%	22	9,917	-7.509%
2025-05-14	3.1400	3.2000	3.1400	3.2000	-0.621%	16	9,929	-15.313%
2025-05-13	3.1500	3.2500	3.0000	3.2200	+8.054%	48	9,926	-15.839%
2025-05-12	3.0200	3.2200	2.9100	2.9800	+3.833%	30	9,917	-9.060%
2025-05-09	2.5000	3.2500	2.5000	2.8700	+9.125%	374	9,911	-5.575%
2025-05-08	2.2800	2.6300	2.2800	2.6300	+15.859%	9	9,884	+3.042%
2025-05-06	2.2100	2.2700	2.2100	2.2700	-1.304%	10	9,883	+19.383%
2025-05-05	2.3000	2.3000	2.2000	2.3000	-13.208%	62	9,878	+17.826%
2025-05-02	2.7100	2.8000	2.6500	2.6500	-2.574%	752	9,829	+2.264%
2025-05-01	2.5000	2.7400	2.2200	2.7200	+20.354%	35	9,808	-0.368%
2025-04-30	2.2000	2.2900	2.2000	2.2600	-10.672%	85	9,806	+19.912%
2025-04-29	2.5300	2.5300	2.5300	2.5300	+5.417%	20	9,784	+7.115%
2025-04-28	2.6000	2.7100	2.4000	2.4000	-13.978%	17	9,774	+12.917%
2025-04-25	2.8100	2.8100	2.7500	2.7900	+3.333%	42	9,774	-2.867%
2025-04-24	2.7000	2.7000	2.6900	2.7000	+1.887%	10	9,773	+0.370%
2025-04-23	2.7900	2.8500	2.6500	2.6500	+1.533%	35	9,781	+2.264%
2025-04-22	2.2000	2.6100	2.2000	2.6100	+25.481%	18	9,763	+3.831%
2025-04-21	2.2700	2.2700	2.0500	2.0800	+0.971%	12	9,763	+30.288%
2025-04-17	1.9700	2.0600	1.9700	2.0600	-24.265%	27	9,755	+31.553%
2025-04-16	2.0400	2.7200	1.9900	2.7200	+40.206%	16	9,755	-0.368%
2025-04-15	2.0500	2.0900	1.9400	1.9400	-11.009%	31	9,751	+39.691%
2025-04-14	2.2200	2.2200	2.1800	2.1800	+4.808%	6	9,731	+24.312%
2025-04-11	2.0400	2.0800	1.9600	2.0800	+12.432%	10	9,725	+30.288%
2025-04-10	2.0000	2.0000	1.8500	1.8500	-15.525%	8	9,724	+46.486%
2025-04-09	1.9900	2.1900	1.9900	2.1900	+18.378%	21	9,723	+23.744%
2025-04-08	1.9500	1.9500	1.7600	1.8500	-22.269%	83	9,703	+46.486%
2025-04-07	2.3700	2.3800	2.2000	2.3800	+13.333%	104	9,737	+13.866%
2025-04-04	2.0500	2.1200	1.8500	2.1000	-2.326%	488	9,739	+29.048%
2025-04-03	2.2000	2.2000	2.1200	2.1500	-6.522%	9	9,657	+26.047%
2025-04-02	2.1600	2.3000	2.1600	2.3000	+13.861%	7	9,664	+17.826%
2025-04-01	1.8900	2.1000	1.8900	2.0200	+10.383%	25	9,657	+34.158%
2025-03-31	1.8800	1.9000	1.8000	1.8300	-1.081%	235	9,661	+48.087%
2025-03-28	2.2000	2.2000	1.8500	1.8500	-22.917%	114	9,618	+46.486%

.dark-mode .pXNTGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXNTGK{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C15CLSK Jan 15 2027 15.00 Call (CLSK270115C00015000)option OPRA

CLSK20270115C15
CLSK Jan 15 2027 15.00 Call (CLSK270115C00015000)
option OPRA