Dark

CLSK20270115C17
CLSK Jan 15 2027 17.00 Call (CLSK270115C00017000)
option OPRA

EOD

Sep 21, 2026

2.11+15.301%(+0.28)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.1500	2.1500	2.1000	2.1100	+15.301%	14	5,471	0.000%
2026-09-18	1.6000	1.8500	1.5400	1.8300	+18.065%	43	5,461	+15.301%
2026-09-17	1.2800	1.5500	1.2800	1.5500	+24.000%	16	5,462	+36.129%
2026-09-16	1.2500	1.2500	1.2500	1.2500	+5.042%	2	5,457	+68.800%
2026-09-15	1.1800	1.1900	1.1800	1.1900	-34.254%	3	5,457	+77.311%
2026-09-11	1.8000	1.8500	1.5900	1.8100	+26.573%	10	5,460	+16.575%
2026-09-10	1.4300	1.4300	1.4300	1.4300	-10.625%	5	5,461	+47.552%
2026-09-09	1.6000	1.6700	1.5700	1.6000	-3.030%	42	5,466	+31.875%
2026-09-08	1.3200	1.7000	1.3000	1.6500	+32.000%	28	5,428	+27.879%
2026-09-04	1.2100	1.3000	1.1700	1.2500	-3.101%	19	5,449	+68.800%
2026-09-03	0.9400	1.3100	0.9000	1.2900	+51.765%	535	5,449	+63.566%
2026-09-02	0.8200	0.9000	0.7900	0.8500	+2.410%	212	5,522	+148.235%
2026-09-01	1.0600	1.0600	0.8000	0.8300	-16.162%	132	5,481	+154.217%
2026-08-31	0.8900	1.1500	0.8900	0.9900	-8.333%	75	5,457	+113.131%
2026-08-28	1.5000	1.5200	1.0400	1.0800	-31.646%	55	5,436	+95.370%
2026-08-27	1.5000	1.7100	1.5000	1.5800	+11.268%	28	5,447	+33.544%
2026-08-26	1.5400	1.5400	1.4200	1.4200	-11.801%	8	5,443	+48.592%
2026-08-25	1.2600	1.6400	1.2600	1.6100	+14.184%	46	5,449	+31.056%
2026-08-24	1.1000	1.5500	1.1000	1.4100	+8.462%	67	5,452	+49.645%
2026-08-21	1.7000	1.8500	1.2500	1.3000	-13.333%	18	5,413	+62.308%
2026-08-20	1.5000	1.5000	1.3800	1.5000	+31.579%	121	5,418	+40.667%
2026-08-19	1.0900	1.4100	1.0000	1.1400	-2.564%	69	5,319	+85.088%
2026-08-18	1.3000	1.3000	1.1500	1.1700	-25.000%	364	5,354	+80.342%
2026-08-17	1.4100	1.6000	1.3500	1.5600	+13.043%	328	5,710	+35.256%
2026-08-14	1.1400	1.4200	1.1400	1.3800	+10.400%	155	5,725	+52.899%
2026-08-13	1.4500	1.4500	1.2400	1.2500	-19.355%	10	5,742	+68.800%
2026-08-12	1.5300	1.5600	1.5000	1.5500	+19.231%	38	5,740	+36.129%
2026-08-11	1.4000	1.4000	1.3000	1.3000	-8.451%	166	5,706	+62.308%
2026-08-10	1.5500	1.6800	1.4100	1.4200	-21.111%	184	5,700	+48.592%
2026-08-07	1.9600	1.9600	1.7000	1.8000	-10.000%	1,164	5,696	+17.222%
2026-08-06	2.2500	2.2500	2.0000	2.0000	-22.481%	23	5,695	+5.500%
2026-08-05	2.5800	2.5800	2.5800	2.5800	-7.857%	5	5,681	-18.217%
2026-08-04	2.8000	2.8000	2.8000	2.8000	-9.677%	4	5,685	-24.643%
2026-08-03	2.7900	3.1000	2.7900	3.1000	+18.321%	27	5,685	-31.935%
2026-07-31	3.1000	3.1000	2.6200	2.6200	-14.935%	5	5,671	-19.466%
2026-07-30	2.5000	3.1200	2.5000	3.0800	+50.244%	37	5,671	-31.494%
2026-07-29	2.2500	2.2500	1.9000	2.0500	-18.000%	40	5,654	+2.927%
2026-07-28	2.2600	2.6000	2.0000	2.5000	-9.091%	191	5,640	-15.600%
2026-07-27	2.7500	2.7500	2.7500	2.7500	-19.591%	1	5,627	-23.273%
2026-07-24	3.4200	3.4200	3.4200	3.4200	-15.556%	10	5,621	-38.304%
2026-07-23	3.9000	4.0500	3.8500	4.0500	+12.188%	180	5,611	-47.901%
2026-07-22	3.4000	3.6100	3.4000	3.6100	+4.638%	4	5,524	-41.551%
2026-07-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	5,525	-38.841%
2026-07-20	3.2000	3.4500	3.1500	3.4500	+43.154%	9	5,524	-38.841%
2026-07-17	2.0900	2.4100	2.0000	2.4100	+2.553%	4	5,520	-12.448%
2026-07-16	2.7700	2.7700	2.3500	2.3500	-17.544%	30	5,520	-10.213%
2026-07-15	3.1500	3.1500	2.5500	2.8500	+9.615%	17	5,495	-25.965%
2026-07-14	2.4000	2.8500	2.4000	2.6000	+30.653%	74	5,498	-18.846%
2026-07-13	1.9900	1.9900	1.9900	1.9900	-15.678%	1	5,440	+6.030%
2026-07-10	2.3700	2.3700	2.2700	2.3600	+18.000%	36	5,440	-10.593%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-12.664%	10	5,476	+5.500%
2026-07-07	2.1600	2.3000	2.1500	2.2900	-19.366%	19	5,485	-7.860%
2026-07-06	2.6500	2.9500	2.6500	2.8400	+29.091%	73	5,486	-25.704%
2026-07-02	2.8600	2.8600	2.2000	2.2000	-25.424%	39	5,409	-4.091%
2026-07-01	3.0900	3.0900	2.9400	2.9500	-9.231%	7	5,409	-28.475%
2026-06-30	3.5000	3.5000	3.2000	3.2500	-17.303%	25	5,411	-35.077%
2026-06-29	3.7000	3.9300	3.7000	3.9300	-8.605%	13	5,422	-46.310%
2026-06-26	4.0000	4.3000	3.6500	4.3000	+2.381%	25	5,432	-50.930%
2026-06-25	4.0000	4.2000	3.9000	4.2000	-6.040%	21	5,419	-49.762%
2026-06-24	4.7500	4.7500	4.4400	4.4700	-14.857%	11	5,410	-52.796%
2026-06-23	4.8500	5.3500	4.8500	5.2500	0.000%	6	5,410	-59.810%
2026-06-22	6.3000	6.5000	5.2000	5.2500	+5.000%	69	5,416	-59.810%
2026-06-18	5.0000	5.1000	5.0000	5.0000	+2.041%	31	5,409	-57.800%
2026-06-17	5.6000	5.6000	4.9000	4.9000	-12.500%	20	5,409	-56.939%
2026-06-16	5.2800	5.7000	5.2800	5.6000	+0.901%	31	5,413	-62.321%
2026-06-15	5.6000	5.6000	5.2500	5.5500	+14.433%	8	5,413	-61.982%
2026-06-12	4.6200	5.2000	4.6200	4.8500	+3.854%	84	5,409	-56.495%
2026-06-11	4.2000	4.6700	4.2000	4.6700	+15.881%	11	5,358	-54.818%
2026-06-10	4.5400	4.5400	4.0000	4.0300	-10.841%	31	5,367	-47.643%
2026-06-09	5.3000	5.3000	4.3000	4.5200	-9.600%	35	5,354	-53.319%
2026-06-08	4.7000	5.1100	4.4500	5.0000	+19.048%	127	5,374	-57.800%
2026-06-05	4.8000	4.8000	3.2500	4.2000	-18.447%	470	5,255	-49.762%
2026-06-04	5.0000	5.3600	4.8300	5.1500	-11.207%	423	5,294	-59.029%
2026-06-03	5.9000	5.9000	5.5000	5.8000	+0.870%	164	5,503	-63.621%
2026-06-02	6.5000	6.5000	5.7500	5.7500	-14.179%	194	5,509	-63.304%
2026-06-01	6.0000	6.7600	5.7000	6.7000	+8.943%	132	5,549	-68.507%
2026-05-29	5.6400	6.1500	5.3300	6.1500	0.000%	82	5,492	-65.691%
2026-05-28	5.9000	6.2200	5.6500	6.1500	+2.500%	215	5,486	-65.691%
2026-05-27	5.1000	6.1000	5.0500	6.0000	+15.385%	216	5,637	-64.833%
2026-05-26	4.9300	5.3500	4.8000	5.2000	+13.043%	183	5,506	-59.423%
2026-05-22	4.3700	4.8000	4.3500	4.6000	+9.524%	320	5,339	-54.130%
2026-05-21	4.1500	4.5000	4.1500	4.2000	0.000%	64	5,352	-49.762%
2026-05-20	3.9800	4.6000	3.9800	4.2000	+20.344%	1,307	5,352	-49.762%
2026-05-19	2.8900	3.4900	2.8100	3.4900	+35.798%	276	4,861	-39.542%
2026-05-18	2.9800	2.9800	2.5500	2.5700	-3.383%	26	4,861	-17.899%
2026-05-15	2.6800	2.6800	2.6600	2.6600	-11.628%	3	4,861	-20.677%
2026-05-14	2.8700	3.1900	2.8700	3.0100	-4.444%	17	4,858	-29.900%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+31.250%	75	4,602	-33.016%
2026-05-12	3.0000	3.0000	2.3600	2.4000	-32.394%	607	4,602	-12.083%
2026-05-11	3.2500	3.6800	3.2500	3.5500	+7.576%	61	4,602	-40.563%
2026-05-08	3.2000	3.3000	3.0400	3.3000	+4.762%	56	4,613	-36.061%
2026-05-07	3.2000	3.2000	3.1500	3.1500	-10.000%	13	4,563	-33.016%
2026-05-06	3.1300	3.5000	3.0500	3.5000	+23.239%	37	4,570	-39.714%
2026-05-05	2.8200	2.9500	2.7800	2.8400	+9.231%	86	4,576	-25.704%
2026-05-04	2.5600	2.6000	2.5000	2.6000	+10.169%	7	4,499	-18.846%
2026-05-01	2.5300	2.5300	2.3500	2.3600	-2.479%	1,840	3,505	-10.593%
2026-04-30	2.3400	2.4500	2.3400	2.4200	+27.368%	22	3,505	-12.810%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-4.040%	3	3,508	+11.053%
2026-04-28	2.0000	2.0000	1.9800	1.9800	-11.211%	6	3,508	+6.566%
2026-04-27	2.2300	2.2300	2.2300	2.2300	-20.641%	50	3,514	-5.381%
2026-04-24	2.7400	2.8100	2.7400	2.8100	+14.228%	3	3,564	-24.911%
2026-04-23	2.4600	2.4600	2.4600	2.4600	+2.929%	2	3,562	-14.228%
2026-04-22	2.5000	2.5000	2.3900	2.3900	+20.101%	32	3,564	-11.715%
2026-04-21	2.2000	2.2100	1.9900	1.9900	-8.716%	322	3,823	+6.030%
2026-04-20	2.1200	2.3200	2.1200	2.1800	+12.371%	316	3,823	-3.211%
2026-04-16	1.9800	1.9800	1.9400	1.9400	+1.042%	2	3,580	+8.763%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-11.111%	3	3,580	+9.896%
2026-04-14	1.8600	2.1600	1.8600	2.1600	+35.000%	45	3,580	-2.315%
2026-04-13	1.3800	1.6500	1.3800	1.6000	+10.345%	47	3,568	+31.875%
2026-04-10	1.6000	1.6000	1.4000	1.4500	-6.452%	86	3,601	+45.517%
2026-04-09	1.4800	1.6500	1.4800	1.5500	+18.321%	350	3,570	+36.129%
2026-04-08	1.2500	1.4000	1.2500	1.3100	+5.645%	47	3,409	+61.069%
2026-04-06	1.2500	1.2500	1.2400	1.2400	+11.712%	5	3,448	+70.161%
2026-04-02	1.1000	1.1100	1.1000	1.1100	-1.770%	3	3,444	+90.090%
2026-04-01	1.2000	1.2000	1.1300	1.1300	+8.654%	31	3,444	+86.726%
2026-03-31	1.0000	1.0900	1.0000	1.0400	-1.887%	8	3,444	+102.885%
2026-03-30	1.2800	1.3100	1.0300	1.0600	-0.935%	450	3,444	+99.057%
2026-03-27	1.2400	1.2500	1.0700	1.0700	-21.898%	20	3,508	+97.196%
2026-03-26	1.4400	1.5100	1.3600	1.3700	-13.836%	409	3,507	+54.015%
2026-03-25	1.6600	1.6800	1.5500	1.5900	+2.581%	34	3,454	+32.704%
2026-03-24	1.4500	1.5700	1.4500	1.5500	-3.125%	78	3,429	+36.129%
2026-03-23	1.3100	1.7300	1.3100	1.6000	+6.667%	74	3,429	+31.875%
2026-03-20	1.6200	1.6200	1.5000	1.5000	-2.597%	14	3,439	+40.667%
2026-03-19	1.5400	1.5400	1.5400	1.5400	-12.000%	20	3,428	+37.013%
2026-03-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	3,428	+20.571%
2026-03-17	1.8100	1.8600	1.7500	1.7500	+4.167%	3	3,429	+20.571%
2026-03-16	1.6800	1.6800	1.6800	1.6800	-1.176%	1	3,430	+25.595%
2026-03-13	1.8000	1.9000	1.7000	1.7000	+8.280%	351	3,431	+24.118%
2026-03-12	1.5700	1.5700	1.5700	1.5700	-4.268%	55	3,158	+34.395%
2026-03-11	1.6000	1.7000	1.6000	1.6400	+9.333%	602	3,103	+28.659%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,629	+40.667%
2026-03-06	1.7000	1.7000	1.5400	1.5400	-28.372%	118	2,905	+37.013%
2026-03-04	2.0000	2.1500	1.9400	2.1500	+8.586%	108	2,997	-1.860%
2026-03-03	1.9700	1.9900	1.9700	1.9800	+9.392%	3	2,895	+6.566%
2026-03-02	1.8100	1.8100	1.8100	1.8100	+0.556%	21	2,893	+16.575%
2026-02-27	2.0000	2.0000	1.8000	1.8000	-10.000%	10	2,913	+17.222%
2026-02-26	2.0000	2.0000	1.8500	2.0000	-6.542%	30	2,903	+5.500%
2026-02-25	2.1500	2.1900	2.1400	2.1400	+2.392%	17	2,908	-1.402%
2026-02-24	1.8500	2.1500	1.8500	2.0900	+18.079%	32	2,908	+0.957%
2026-02-23	1.6100	1.8000	1.6100	1.7700	-4.324%	64	2,900	+19.209%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+11.446%	700	2,880	+14.054%
2026-02-19	1.6200	1.6600	1.6200	1.6600	+2.469%	2	2,581	+27.108%
2026-02-18	1.6100	1.7400	1.6100	1.6200	-6.358%	23	2,582	+30.247%
2026-02-17	1.7300	1.7300	1.7300	1.7300	-10.825%	5	2,588	+21.965%
2026-02-13	1.7300	2.1000	1.7300	1.9400	+19.018%	10	2,582	+8.763%
2026-02-12	1.7200	1.7200	1.6300	1.6300	-22.749%	16	2,582	+29.448%
2026-02-10	2.1200	2.1200	2.1100	2.1100	+2.927%	91	2,598	0.000%
2026-02-09	2.1000	2.1000	2.0500	2.0500	+2.500%	20	2,508	+2.927%
2026-02-06	1.6500	2.2500	1.6500	2.0000	+37.931%	1,032	2,488	+5.500%
2026-02-05	1.6700	1.8500	1.4500	1.4500	-34.685%	404	2,350	+45.517%
2026-02-04	2.6000	2.6000	1.9300	2.2200	-14.615%	322	2,647	-4.955%
2026-02-03	2.5900	3.0000	2.5900	2.6000	+4.000%	110	2,492	-18.846%
2026-02-02	2.5500	2.7500	2.5000	2.5000	-12.281%	34	2,554	-15.600%
2026-01-30	3.1000	3.1000	2.8500	2.8500	-12.308%	58	2,556	-25.965%
2026-01-29	3.4000	3.4000	3.2000	3.2500	-17.722%	42	2,576	-35.077%
2026-01-28	3.8500	4.0500	3.8500	3.9500	+9.722%	58	2,576	-46.582%
2026-01-27	3.6000	3.6000	3.4000	3.6000	+10.769%	14	2,576	-41.389%
2026-01-26	3.4400	3.4400	3.2500	3.2500	-24.419%	31	2,583	-35.077%
2026-01-23	3.8500	4.3000	3.7500	4.3000	+14.667%	268	2,578	-50.930%
2026-01-22	3.6500	3.7500	3.6500	3.7500	+8.696%	43	2,612	-43.733%
2026-01-21	3.8500	3.8500	3.1500	3.4500	-4.167%	77	2,609	-38.841%
2026-01-20	3.5000	3.6000	3.4100	3.6000	-5.263%	138	2,609	-41.389%
2026-01-16	3.9900	4.0500	3.8000	3.8000	-1.554%	294	2,539	-44.474%
2026-01-15	3.9900	3.9900	3.6500	3.8600	-3.500%	65	2,539	-45.337%
2026-01-14	3.5600	4.1500	3.5600	4.0000	+21.581%	131	2,489	-47.250%
2026-01-13	3.3600	3.3600	3.1500	3.2900	+9.667%	28	2,512	-35.866%
2026-01-12	2.9000	3.2100	2.9000	3.0000	+2.740%	39	2,510	-29.667%
2026-01-09	3.1000	3.1000	2.9000	2.9200	-8.750%	49	2,511	-27.740%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+3.560%	2	2,488	-34.063%
2026-01-07	2.9500	3.0900	2.9500	3.0900	-0.323%	5	2,488	-31.715%
2026-01-06	3.3200	3.3200	2.7500	3.1000	-5.199%	96	2,488	-31.935%
2026-01-05	3.2500	3.4500	3.1800	3.2700	+9.000%	22	2,483	-35.474%
2026-01-02	2.4900	3.0000	2.4900	3.0000	+36.364%	7	2,487	-29.667%
2025-12-31	2.4300	2.4300	2.2000	2.2000	-7.563%	14	2,480	-4.091%
2025-12-30	2.5600	2.5600	2.3800	2.3800	-7.752%	46	2,480	-11.345%
2025-12-29	2.6300	2.6300	2.5800	2.5800	-0.769%	4	2,479	-18.217%
2025-12-26	2.5300	2.7500	2.5300	2.6000	-7.473%	20	2,481	-18.846%
2025-12-24	2.9200	2.9200	2.8100	2.8100	-6.645%	23	2,478	-24.911%
2025-12-23	3.7500	3.7500	3.0100	3.0100	-10.149%	66	2,478	-29.900%
2025-12-22	3.5000	3.8500	3.3500	3.3500	-1.471%	93	2,459	-37.015%
2025-12-19	3.3000	3.4000	2.9000	3.4000	+14.478%	51	2,455	-37.941%
2025-12-18	3.5500	3.6500	2.9700	2.9700	-8.615%	184	2,477	-28.956%
2025-12-17	3.4900	3.4900	3.2500	3.2500	+1.562%	25	2,408	-35.077%
2025-12-16	3.2500	3.2500	3.2000	3.2000	-5.882%	46	2,406	-34.063%
2025-12-15	5.4800	5.4800	3.0500	3.4000	-33.981%	56	2,408	-37.941%
2025-12-12	5.3500	5.5000	4.8900	5.1500	+1.179%	22	2,409	-59.029%
2025-12-10	5.0000	5.0900	5.0000	5.0900	-3.416%	6	2,414	-58.546%
2025-12-09	5.3000	5.5000	5.1500	5.2700	+19.773%	52	2,414	-59.962%
2025-12-05	4.6500	4.6500	4.2800	4.4000	-17.603%	20	2,415	-52.045%
2025-12-04	4.6200	5.4000	4.6200	5.3400	+18.404%	56	2,406	-60.487%
2025-12-03	4.6500	4.8400	4.4500	4.5100	-8.704%	18	2,359	-53.215%
2025-12-02	5.5100	5.5100	4.9400	4.9400	-0.803%	35	2,352	-57.287%
2025-12-01	4.9000	5.2000	4.9000	4.9800	-5.143%	10	2,356	-57.631%
2025-11-28	4.8000	5.9500	4.8000	5.2500	+23.529%	144	2,354	-59.810%
2025-11-26	4.0000	4.3500	3.5000	4.2500	+21.429%	185	2,273	-50.353%
2025-11-25	3.1100	3.5000	3.0000	3.5000	+8.359%	38	2,273	-39.714%
2025-11-24	2.5200	3.2300	2.5200	3.2300	+34.583%	13	2,246	-34.675%
2025-11-21	2.2900	2.4000	2.1000	2.4000	-2.439%	80	2,244	-12.083%
2025-11-20	3.0300	3.0300	2.4400	2.4600	-7.170%	45	2,296	-14.228%
2025-11-19	2.8400	2.8400	2.6500	2.6500	-10.169%	10	2,289	-20.377%
2025-11-18	2.8400	3.1000	2.7000	2.9500	+3.873%	129	2,294	-28.475%
2025-11-17	3.1500	3.1500	2.8100	2.8400	-6.885%	108	2,325	-25.704%
2025-11-14	3.0000	3.5000	3.0000	3.0500	-14.085%	41	2,301	-30.820%
2025-11-13	4.2900	4.2900	3.5000	3.5500	-17.824%	85	2,326	-40.563%
2025-11-12	4.6000	4.7000	4.0500	4.3200	-9.053%	202	2,364	-51.157%
2025-11-11	4.9500	4.9500	4.6800	4.7500	-14.722%	35	2,340	-55.579%
2025-11-10	6.4600	6.4600	5.5700	5.5700	+4.307%	24	2,361	-62.118%
2025-11-07	5.5000	5.5000	5.0000	5.3400	-8.718%	28	2,348	-60.487%
2025-11-06	6.1000	6.1500	5.8500	5.8500	-10.687%	147	2,345	-63.932%
2025-11-05	6.4000	7.0000	6.4000	6.5500	+2.344%	147	2,250	-67.786%
2025-11-04	7.0000	8.0000	6.0500	6.4000	-15.344%	427	2,194	-67.031%
2025-11-03	8.6000	8.6000	7.3500	7.5600	+1.477%	300	2,397	-72.090%
2025-10-31	8.0000	8.0100	7.4500	7.4500	-8.025%	39	2,397	-71.678%
2025-10-30	7.7500	8.2500	7.4500	8.1000	-8.886%	22	2,397	-73.951%
2025-10-29	9.3500	9.3500	8.0000	8.8900	+0.339%	43	2,397	-76.265%
2025-10-28	10.0000	10.0500	8.8600	8.8600	-1.006%	87	2,397	-76.185%
2025-10-27	9.5100	9.5100	8.9500	8.9500	+2.286%	8	2,415	-76.425%
2025-10-24	8.6000	8.8000	8.1600	8.7500	+10.759%	26	2,415	-75.886%
2025-10-23	7.1600	8.2500	7.0000	7.9000	+10.799%	64	2,414	-73.291%
2025-10-22	8.0000	8.3300	6.9000	7.1300	-16.900%	85	2,390	-70.407%
2025-10-21	9.1300	9.5000	8.5800	8.5800	-15.882%	11	2,418	-75.408%
2025-10-20	10.0000	11.0000	9.8500	10.2000	+10.629%	41	2,419	-79.314%
2025-10-17	8.6000	9.2900	8.6000	9.2200	-3.455%	35	2,419	-77.115%
2025-10-16	12.0800	12.1800	8.7000	9.5500	-20.681%	236	2,441	-77.906%
2025-10-15	11.2800	12.1500	10.7000	12.0400	+8.468%	30	2,450	-82.475%
2025-10-14	9.0000	11.7000	8.9000	11.1000	+20.130%	75	2,460	-80.991%
2025-10-13	9.3000	9.3000	8.8800	9.2400	+0.435%	56	2,475	-77.165%
2025-10-10	10.2000	11.2500	8.6500	9.2000	-1.075%	188	2,512	-77.065%
2025-10-09	8.5000	9.5500	8.5000	9.3000	+8.140%	81	2,506	-77.312%
2025-10-08	7.9500	8.7800	7.9500	8.6000	+13.158%	67	2,470	-75.465%
2025-10-07	7.1100	8.0500	6.6000	7.6000	+13.433%	126	2,451	-72.237%
2025-10-06	6.4000	6.8400	6.0300	6.7000	+16.928%	271	2,451	-68.507%
2025-10-03	5.5500	6.0500	5.5000	5.7300	+16.939%	110	2,445	-63.176%
2025-10-02	5.0000	5.0000	4.9000	4.9000	+1.449%	5	2,399	-56.939%
2025-10-01	5.2000	5.2000	4.8000	4.8300	+1.258%	12	2,402	-56.315%
2025-09-30	4.7900	4.8000	4.7700	4.7700	-7.379%	22	2,398	-55.765%
2025-09-29	4.0500	5.1500	4.0500	5.1500	+25.610%	116	2,398	-59.029%
2025-09-26	3.7000	4.1000	3.5000	4.1000	-3.529%	146	2,296	-48.537%
2025-09-25	4.4500	4.7500	4.2500	4.2500	-11.458%	26	2,223	-50.353%
2025-09-24	4.6800	4.8000	4.6300	4.8000	+14.286%	9	2,208	-56.042%
2025-09-23	4.4700	5.0000	4.2000	4.2000	+5.793%	55	2,207	-49.762%
2025-09-22	3.7000	3.9700	3.5300	3.9700	+1.795%	80	2,200	-46.851%
2025-09-19	4.1500	4.1500	3.9000	3.9000	+4.000%	18	2,255	-45.897%
2025-09-18	2.9900	4.2000	2.9900	3.7500	+39.405%	139	2,258	-43.733%
2025-09-17	2.4600	2.6900	2.4600	2.6900	+16.957%	19	2,293	-21.561%
2025-09-16	2.0000	2.3400	1.9400	2.3000	+14.428%	23	2,285	-8.261%
2025-09-12	1.9000	2.0100	1.9000	2.0100	+2.551%	2	2,265	+4.975%
2025-09-11	1.9700	2.0000	1.9600	1.9600	+8.889%	41	2,265	+7.653%
2025-09-10	1.8300	1.8300	1.7900	1.8000	+7.784%	29	2,259	+17.222%
2025-09-09	1.6000	1.6700	1.6000	1.6700	+7.742%	12	2,259	+26.347%
2025-09-08	1.5500	1.5500	1.5500	1.5500	+16.541%	1	2,260	+36.129%
2025-09-05	1.5000	1.5000	1.3300	1.3300	-13.636%	3	2,259	+58.647%
2025-09-04	1.5200	1.5400	1.5200	1.5400	-6.098%	22	2,259	+37.013%
2025-09-03	1.6800	1.6800	1.6200	1.6400	-3.529%	283	2,259	+28.659%
2025-09-02	1.7000	1.7000	1.7000	1.7000	+9.677%	1	2,106	+24.118%
2025-08-29	1.5200	1.5500	1.5200	1.5500	-7.186%	44	2,096	+36.129%
2025-08-28	1.7000	1.7300	1.6700	1.6700	+0.602%	40	2,096	+26.347%
2025-08-27	1.6500	1.7100	1.6500	1.6600	+3.106%	17	2,064	+27.108%
2025-08-25	1.5900	1.6100	1.5900	1.6100	-8.523%	13	2,053	+31.056%
2025-08-22	1.8100	1.8100	1.7600	1.7600	+13.548%	16	2,050	+19.886%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-4.908%	1	2,051	+36.129%
2025-08-20	1.5000	1.6300	1.5000	1.6300	-1.212%	21	2,050	+29.448%
2025-08-19	1.7300	1.7300	1.6200	1.6500	-10.811%	17	2,040	+27.879%
2025-08-18	1.7200	1.9000	1.7200	1.8500	+1.093%	45	2,054	+14.054%
2025-08-15	1.7500	1.8300	1.7500	1.8300	+9.581%	16	2,065	+15.301%
2025-08-14	1.7700	1.7700	1.6500	1.6700	-9.730%	21	2,066	+26.347%
2025-08-13	1.8700	1.9200	1.8500	1.8500	-7.500%	9	2,058	+14.054%
2025-08-12	1.9400	2.0000	1.9400	2.0000	+6.952%	8	2,063	+5.500%
2025-08-11	2.0000	2.0000	1.8600	1.8700	-3.608%	104	2,059	+12.834%
2025-08-08	2.3000	2.3000	1.8900	1.9400	-16.017%	52	2,163	+8.763%
2025-08-07	2.4000	2.4000	2.2100	2.3100	-7.600%	36	2,203	-8.658%
2025-08-06	2.5000	2.5000	2.5000	2.5000	+4.167%	10	2,233	-15.600%
2025-08-05	2.2300	2.4000	2.2300	2.4000	+3.896%	192	2,233	-12.083%
2025-08-04	2.2300	2.3100	2.2200	2.3100	+0.435%	22	2,424	-8.658%
2025-08-01	2.4000	2.4000	2.2500	2.3000	-19.861%	306	2,422	-8.261%
2025-07-31	2.8800	2.8800	2.8700	2.8700	-7.419%	6	2,701	-26.481%
2025-07-30	2.9600	3.1000	2.9600	3.1000	+3.333%	23	2,707	-31.935%
2025-07-29	3.0800	3.1100	3.0000	3.0000	-4.762%	24	2,727	-29.667%
2025-07-28	3.2500	3.2500	3.1000	3.1500	-10.000%	9	2,727	-33.016%
2025-07-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,727	-39.714%
2025-07-23	3.4400	3.5000	3.4400	3.5000	-4.110%	4	2,728	-39.714%
2025-07-22	3.3000	3.6500	3.3000	3.6500	+1.389%	9	2,729	-42.192%
2025-07-18	3.9500	4.0500	3.5000	3.6000	0.000%	78	2,730	-41.389%
2025-07-17	3.8000	3.8000	3.6000	3.6000	+7.463%	26	2,730	-41.389%
2025-07-15	3.3600	3.3600	3.3500	3.3500	-6.944%	4	2,710	-37.015%
2025-07-14	4.1000	4.1000	3.6000	3.6000	-2.703%	112	2,709	-41.389%
2025-07-11	4.0400	4.0400	3.7000	3.7000	-2.632%	11	2,597	-42.973%
2025-07-10	3.4500	3.8000	3.4500	3.8000	+13.433%	3	2,599	-44.474%
2025-07-08	3.2500	3.3500	3.2500	3.3500	+8.065%	14	2,596	-37.015%
2025-07-07	3.0400	3.2000	3.0400	3.1000	-13.889%	26	2,596	-31.935%
2025-07-03	3.6000	3.6000	3.6000	3.6000	0.000%	20	2,595	-41.389%
2025-07-02	3.3300	3.7000	3.3000	3.6000	+20.805%	68	2,595	-41.389%
2025-07-01	2.7900	3.0500	2.7900	2.9800	+2.759%	5	2,646	-29.195%
2025-06-30	2.8200	2.9500	2.7500	2.9000	+5.455%	46	2,646	-27.241%
2025-06-27	2.8300	2.8300	2.7500	2.7500	+1.852%	4	2,625	-23.273%
2025-06-26	2.7000	2.7000	2.7000	2.7000	0.000%	12	2,625	-21.852%
2025-06-25	2.5200	2.7500	2.5100	2.7000	+11.111%	31	2,625	-21.852%
2025-06-24	2.1000	2.4300	2.1000	2.4300	+23.980%	329	2,616	-13.169%
2025-06-23	1.9800	1.9800	1.7700	1.9600	-8.837%	37	2,326	+7.653%
2025-06-20	2.1500	2.1500	2.1500	2.1500	-5.286%	4	2,326	-1.860%
2025-06-18	2.2300	2.3000	2.2100	2.2700	+7.583%	70	2,294	-7.048%
2025-06-17	2.3000	2.3000	2.0700	2.1100	-14.919%	4	2,294	0.000%
2025-06-16	2.3400	2.4800	2.3400	2.4800	-3.125%	3	2,294	-14.919%
2025-06-12	2.5600	2.5600	2.5600	2.5600	-2.662%	2	2,294	-17.578%
2025-06-11	2.7500	2.7500	2.6300	2.6300	-6.406%	3	2,294	-19.772%
2025-06-10	2.8100	2.8600	2.8100	2.8100	+4.074%	5	2,294	-24.911%
2025-06-09	2.7000	2.7000	2.7000	2.7000	-0.735%	1	2,296	-21.852%
2025-06-06	2.7200	2.7200	2.7200	2.7200	+13.333%	300	2,295	-22.426%
2025-06-05	2.4400	2.5800	2.4000	2.4000	-1.639%	12	2,295	-12.083%
2025-06-04	2.4400	2.4400	2.4400	2.4400	+1.667%	5	2,295	-13.525%
2025-06-03	2.3600	2.4000	2.3600	2.4000	+14.286%	8	2,295	-12.083%
2025-06-02	2.1800	2.1800	2.1000	2.1000	-2.778%	12	2,301	+0.476%
2025-05-30	2.1500	2.2000	2.1500	2.1600	-6.087%	112	2,301	-2.315%
2025-05-29	2.4800	2.4800	2.3000	2.3000	-9.804%	128	2,261	-8.261%
2025-05-28	2.7000	2.7000	2.5500	2.5500	-11.458%	18	2,361	-17.255%
2025-05-27	2.8200	2.9300	2.8200	2.8800	+6.273%	134	2,360	-26.736%
2025-05-23	2.6800	2.7100	2.5200	2.7100	-6.552%	58	2,389	-22.140%
2025-05-22	2.9100	2.9100	2.8300	2.9000	+0.694%	161	2,389	-27.241%
2025-05-21	2.9500	3.2000	2.8200	2.8800	+10.769%	48	2,231	-26.736%
2025-05-20	2.6000	2.6000	2.6000	2.6000	-1.515%	8	2,205	-18.846%
2025-05-19	2.6400	2.6400	2.6400	2.6400	-5.714%	1	2,205	-20.076%
2025-05-16	2.8600	2.8600	2.8000	2.8000	+12.903%	22	2,204	-24.643%
2025-05-15	2.4900	2.4900	2.4800	2.4800	-13.589%	3	2,203	-14.919%
2025-05-14	2.8700	2.8700	2.8700	2.8700	+4.364%	7	2,202	-26.481%
2025-05-13	2.7500	2.7500	2.6800	2.7500	+10.000%	25	2,202	-23.273%
2025-05-09	2.6200	3.0500	2.5000	2.5000	+7.296%	10	2,187	-15.600%
2025-05-08	2.2100	2.3300	2.2100	2.3300	+22.632%	5	2,188	-9.442%
2025-05-07	1.9000	1.9000	1.9000	1.9000	-2.062%	1	2,192	+11.053%
2025-05-06	1.9000	1.9400	1.9000	1.9400	-2.513%	3	2,193	+8.763%
2025-05-05	1.9900	1.9900	1.9900	1.9900	-17.083%	50	2,194	+6.030%
2025-05-02	2.5000	2.5000	2.4000	2.4000	+3.448%	6	2,194	-12.083%
2025-05-01	2.3200	2.3200	2.3200	2.3200	-2.929%	5	2,193	-9.052%
2025-04-28	2.4400	2.4400	2.3900	2.3900	-6.641%	2	2,193	-11.715%
2025-04-25	2.4900	2.6000	2.4300	2.5600	+2.400%	128	2,195	-17.578%
2025-04-24	2.3700	2.5000	2.3700	2.5000	-1.961%	7	2,219	-15.600%
2025-04-23	2.4800	2.5500	2.4800	2.5500	+8.974%	16	2,225	-17.255%
2025-04-22	2.2900	2.3400	2.2900	2.3400	+21.875%	10	2,238	-9.829%
2025-04-21	1.7900	1.9200	1.7900	1.9200	+4.348%	5	2,247	+9.896%
2025-04-17	1.7800	1.8400	1.7000	1.8400	+2.222%	32	2,257	+14.674%
2025-04-16	1.7500	1.8000	1.7500	1.8000	-4.762%	20	2,257	+17.222%
2025-04-15	1.7800	1.8900	1.7800	1.8900	0.000%	3	2,247	+11.640%
2025-04-11	1.9600	1.9600	1.8900	1.8900	+5.587%	8	2,244	+11.640%
2025-04-10	1.7900	1.7900	1.7300	1.7900	-5.789%	4	2,240	+17.877%
2025-04-09	1.6500	2.1500	1.5900	1.9000	+13.095%	25	2,238	+11.053%
2025-04-08	1.7700	1.7700	1.6800	1.6800	-1.176%	6	2,239	+25.595%
2025-04-07	1.7000	2.1500	1.7000	1.7000	-8.602%	169	2,245	+24.118%
2025-04-04	1.8500	1.8900	1.7600	1.8600	-2.618%	430	2,375	+13.441%
2025-04-03	1.9000	1.9100	1.8600	1.9100	-4.975%	95	2,182	+10.471%
2025-04-02	2.0000	2.0600	2.0000	2.0100	+18.235%	117	2,090	+4.975%
2025-04-01	1.9900	1.9900	1.7000	1.7000	+6.250%	98	2,054	+24.118%
2025-03-31	1.6500	1.6500	1.6000	1.6000	-4.192%	4	1,964	+31.875%
2025-03-28	1.8900	1.8900	1.6700	1.6700	-24.091%	408	1,968	+26.347%
2025-03-27	2.1300	2.2500	2.1300	2.2000	-7.563%	122	1,968	-4.091%
2025-03-26	2.5000	2.5000	2.3800	2.3800	-6.667%	48	1,970	-11.345%
2025-03-24	2.2000	2.5500	2.2000	2.5500	+32.124%	23	1,971	-17.255%
2025-03-21	1.8700	1.9300	1.8700	1.9300	-8.095%	14	1,971	+9.326%
2025-03-20	3.3000	3.3000	2.1000	2.1000	-8.696%	81	1,967	+0.476%
2025-03-19	2.2500	2.3000	2.1500	2.3000	+7.981%	104	1,958	-8.261%
2025-03-18	2.1300	2.1300	2.1300	2.1300	-9.362%	4	1,854	-0.939%
2025-03-17	2.3500	2.3500	2.3500	2.3500	+6.818%	5	1,856	-10.213%
2025-03-14	2.1400	2.2000	2.1400	2.2000	0.000%	30	1,852	-4.091%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-3.509%	75	1,771	-4.091%
2025-03-12	2.2800	2.2800	2.2800	2.2800	-7.692%	66	1,771	-7.456%
2025-03-11	2.4700	2.4700	2.4700	2.4700	+6.466%	3	1,705	-14.575%
2025-03-10	2.6300	2.6300	2.3200	2.3200	-2.110%	6	1,708	-9.052%
2025-03-06	2.4600	2.4600	2.3700	2.3700	-6.324%	8	1,702	-10.970%
2025-03-05	2.6000	2.6000	2.4000	2.5300	+15.000%	10	1,704	-16.601%
2025-03-04	2.0800	2.2200	2.0800	2.2000	-1.345%	63	1,700	-4.091%
2025-03-03	2.6500	2.6500	2.2300	2.2300	-3.043%	406	1,693	-5.381%
2025-02-28	2.0900	2.4100	2.0000	2.3000	+4.545%	918	1,782	-8.261%

.dark-mode .dGNTpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGNTpq{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C17CLSK Jan 15 2027 17.00 Call (CLSK270115C00017000)option OPRA

CLSK20270115C17
CLSK Jan 15 2027 17.00 Call (CLSK270115C00017000)
option OPRA