Dark

CLSK20270115C16
CLSK Jan 15 2027 16.00 Call (CLSK270115C00016000)
option OPRA

EOD

Sep 21, 2026

2.45+11.872%(+0.26)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4900	2.5300	2.3400	2.4500	+11.872%	19	1,088	0.000%
2026-09-18	1.9500	2.1900	1.9500	2.1900	+21.667%	5	1,094	+11.872%
2026-09-17	1.6300	1.8000	1.6300	1.8000	+32.353%	13	1,096	+36.111%
2026-09-16	1.3600	1.3600	1.3600	1.3600	-4.225%	1	1,102	+80.147%
2026-09-15	1.5400	1.5600	1.4200	1.4200	-18.857%	4	1,102	+72.535%
2026-09-14	1.2700	1.9000	1.2700	1.7500	-7.895%	85	1,100	+40.000%
2026-09-11	1.6900	2.1000	1.6900	1.9000	+16.564%	46	1,099	+28.947%
2026-09-10	1.6600	1.6600	1.6300	1.6300	-11.892%	24	1,085	+50.307%
2026-09-09	1.8500	1.8500	1.8500	1.8500	0.000%	5	1,084	+32.432%
2026-09-08	1.5200	1.8500	1.5200	1.8500	+24.161%	32	1,084	+32.432%
2026-09-04	1.3700	1.4900	1.3700	1.4900	+8.759%	15	1,063	+64.430%
2026-09-03	1.1000	1.4400	1.1000	1.3700	+48.913%	33	1,063	+78.832%
2026-09-02	0.7800	0.9200	0.7800	0.9200	-6.122%	2	1,052	+166.304%
2026-09-01	1.0900	1.0900	0.9700	0.9800	-17.647%	21	1,053	+150.000%
2026-08-31	1.1300	1.1900	1.0700	1.1900	-7.031%	69	1,047	+105.882%
2026-08-28	1.4000	1.4000	1.2800	1.2800	-28.492%	13	1,039	+91.406%
2026-08-27	1.9500	1.9500	1.7800	1.7900	+16.993%	23	1,029	+36.872%
2026-08-26	1.5300	1.5300	1.5300	1.5300	-14.525%	1	1,026	+60.131%
2026-08-25	1.7900	1.7900	1.7900	1.7900	+10.494%	1	1,025	+36.872%
2026-08-24	1.6600	1.6600	1.5600	1.6200	+4.516%	45	1,024	+51.235%
2026-08-21	2.0500	2.0500	1.5000	1.5500	+14.815%	66	1,021	+58.065%
2026-08-19	1.3000	1.5000	1.3000	1.3500	-6.897%	24	1,056	+81.481%
2026-08-18	1.4500	1.4500	1.4500	1.4500	-14.201%	10	1,040	+68.966%
2026-08-17	1.5600	1.6900	1.5600	1.6900	+17.361%	3	1,050	+44.970%
2026-08-14	1.3600	1.4600	1.3600	1.4400	-0.690%	54	1,051	+70.139%
2026-08-13	1.7500	1.7500	1.4500	1.4500	-17.614%	21	1,004	+68.966%
2026-08-12	1.7700	1.7700	1.7400	1.7600	+17.333%	11	999	+39.205%
2026-08-11	1.7100	1.7500	1.5000	1.5000	-6.832%	65	994	+63.333%
2026-08-10	1.8000	1.8000	1.6100	1.6100	-18.687%	3,434	989	+52.174%
2026-08-07	2.0000	2.0900	1.9500	1.9800	-18.519%	89	3,739	+23.737%
2026-08-06	2.5700	2.5700	2.4300	2.4300	-16.207%	59	3,660	+0.823%
2026-08-05	2.9000	2.9000	2.9000	2.9000	-1.695%	1	3,618	-15.517%
2026-07-31	3.2700	3.2700	2.9300	2.9500	-13.994%	14	3,617	-16.949%
2026-07-30	3.0400	3.4600	3.0400	3.4300	+52.444%	15	3,607	-28.571%
2026-07-29	2.1500	2.2500	2.1300	2.2500	-8.163%	26	3,601	+8.889%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-18.060%	5	3,601	0.000%
2026-07-27	2.9900	2.9900	2.9900	2.9900	-13.833%	1	3,601	-18.060%
2026-07-24	3.7000	3.7000	3.4700	3.4700	-15.777%	7	3,600	-29.395%
2026-07-23	4.0400	4.1200	4.0400	4.1200	+5.371%	6	3,600	-40.534%
2026-07-22	3.8500	3.9100	3.8500	3.9100	-5.783%	6	3,599	-37.340%
2026-07-21	3.8500	4.2300	3.8500	4.1500	+10.667%	9	3,599	-40.964%
2026-07-20	3.4500	3.8500	3.4500	3.7500	+56.250%	5	3,597	-34.667%
2026-07-17	2.3200	2.4000	2.3100	2.4000	-12.409%	18	3,598	+2.083%
2026-07-16	3.0000	3.0000	2.7400	2.7400	-13.016%	2	3,594	-10.584%
2026-07-15	2.9500	3.1900	2.8500	3.1500	+6.780%	42	3,593	-22.222%
2026-07-14	2.6900	2.9500	2.6900	2.9500	+28.261%	36	3,578	-16.949%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-7.631%	2	3,587	+6.522%
2026-07-10	2.5000	2.5000	2.3800	2.4900	-7.090%	21	3,587	-1.606%
2026-07-09	2.6800	2.6800	2.6800	2.6800	+26.415%	13	3,587	-8.582%
2026-07-08	2.5000	2.5000	2.1200	2.1200	-12.757%	16	3,593	+15.566%
2026-07-07	2.3000	2.4300	2.3000	2.4300	-27.463%	16	3,593	+0.823%
2026-07-06	3.3500	3.3500	3.3500	3.3500	+36.179%	1	3,579	-26.866%
2026-07-02	3.1100	3.1100	2.2700	2.4600	-23.125%	124	3,625	-0.407%
2026-07-01	3.1000	3.2000	3.1000	3.2000	-11.111%	30	3,625	-23.438%
2026-06-30	3.9000	3.9000	3.6000	3.6000	-13.253%	25	3,620	-31.944%
2026-06-29	4.4500	4.4500	4.1500	4.1500	-12.076%	2	3,620	-40.964%
2026-06-26	4.5700	4.7200	4.5700	4.7200	+4.889%	203	3,619	-48.093%
2026-06-25	4.6000	4.6500	4.4500	4.5000	-5.660%	34	3,516	-45.556%
2026-06-24	5.3400	5.3400	4.5800	4.7700	-17.331%	11	3,514	-48.637%
2026-06-23	5.9300	6.1000	5.7700	5.7700	-6.026%	4	3,511	-57.539%
2026-06-22	5.8500	6.5000	5.8500	6.1400	+11.636%	43	3,510	-60.098%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-6.780%	3	3,511	-55.455%
2026-06-17	5.9000	5.9000	5.9000	5.9000	-0.840%	1	3,511	-58.475%
2026-06-16	5.9000	6.0100	5.7200	5.9500	+12.689%	11	3,512	-58.824%
2026-06-12	5.3800	5.6000	5.2500	5.2800	+8.419%	14	3,512	-53.598%
2026-06-11	4.3900	4.9400	4.3900	4.8700	+11.954%	8	3,511	-49.692%
2026-06-10	4.5000	4.5000	4.3500	4.3500	-13.000%	22	3,512	-43.678%
2026-06-09	5.4000	5.4000	4.4200	5.0000	-9.420%	12	3,491	-51.000%
2026-06-08	4.8800	5.5200	4.8800	5.5200	+26.897%	22	3,484	-55.616%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-19.145%	1	3,468	-43.678%
2026-06-04	5.3800	5.3800	5.3800	5.3800	-10.333%	5	3,467	-54.461%
2026-06-03	6.2500	6.3500	5.8000	6.0000	-1.316%	32	3,462	-59.167%
2026-06-02	6.0800	6.0800	6.0800	6.0800	-14.003%	1	3,464	-59.704%
2026-06-01	6.2800	7.0800	6.0900	7.0700	+17.833%	13	3,464	-65.347%
2026-05-29	6.1500	6.2200	6.0000	6.0000	-9.091%	5	3,461	-59.167%
2026-05-28	5.9500	6.7000	5.9500	6.6000	+3.125%	35	3,461	-62.879%
2026-05-27	5.2500	6.4000	5.2500	6.4000	+13.475%	13	3,448	-61.719%
2026-05-26	5.1500	5.7000	5.1500	5.6400	+16.289%	3,325	3,436	-56.560%
2026-05-22	5.0000	5.1600	4.8000	4.8500	+3.191%	70	184	-49.485%
2026-05-21	4.6100	4.8000	4.5500	4.7000	-2.692%	68	120	-47.872%
2026-05-20	4.7000	5.0000	4.7000	4.8300	+28.800%	31	120	-49.275%
2026-05-19	2.9000	3.7500	2.9000	3.7500	+27.551%	5	92	-34.667%
2026-05-18	2.8500	3.0000	2.8500	2.9400	-29.157%	9	92	-16.667%
2026-05-11	3.4900	4.1500	3.4700	4.1500	+13.699%	8	92	-40.964%
2026-05-08	3.4500	3.6500	3.4500	3.6500	+2.817%	7	86	-32.877%
2026-05-07	3.5500	3.5500	3.5500	3.5500	-3.794%	6	86	-30.986%
2026-05-06	3.4700	3.6900	3.3200	3.6900	+20.588%	69	89	-33.604%
2026-05-05	3.1000	3.2400	3.0600	3.0600	+15.472%	12	38	-19.935%
2026-05-04	2.6500	2.6500	2.6500	2.6500	+3.113%	2	32	-7.547%
2026-05-01	2.8000	2.8000	2.5700	2.5700	+0.784%	12	32	-4.669%
2026-04-30	2.5500	2.5500	2.5500	2.5500	+20.853%	7	32	-3.922%
2026-04-29	2.1100	2.1100	2.1100	2.1100	-29.667%	7	28	+16.114%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+33.929%	3	28	-18.333%
2026-04-21	2.3000	2.3000	2.2400	2.2400	-8.197%	20	7	+9.375%
2026-04-17	2.4400	2.4400	2.4400	2.4400	0.000%	7	7	+0.410%

.dark-mode .JHRVJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHRVJg{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C16CLSK Jan 15 2027 16.00 Call (CLSK270115C00016000)option OPRA

CLSK20270115C16
CLSK Jan 15 2027 16.00 Call (CLSK270115C00016000)
option OPRA