Dark

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

EOD

Jul 22, 2026

3.61+4.638%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.4000	3.6100	3.4000	3.6100	+4.638%	4	5,524	0.000%
2026-07-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	5,525	+4.638%
2026-07-20	3.2000	3.4500	3.1500	3.4500	+43.154%	9	5,524	+4.638%
2026-07-17	2.0900	2.4100	2.0000	2.4100	+2.553%	4	5,520	+49.793%
2026-07-16	2.7700	2.7700	2.3500	2.3500	-17.544%	30	5,520	+53.617%
2026-07-15	3.1500	3.1500	2.5500	2.8500	+9.615%	17	5,495	+26.667%
2026-07-14	2.4000	2.8500	2.4000	2.6000	+30.653%	74	5,498	+38.846%
2026-07-13	1.9900	1.9900	1.9900	1.9900	-15.678%	1	5,440	+81.407%
2026-07-10	2.3700	2.3700	2.2700	2.3600	+18.000%	36	5,440	+52.966%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-12.664%	10	5,476	+80.500%
2026-07-07	2.1600	2.3000	2.1500	2.2900	-19.366%	19	5,485	+57.642%
2026-07-06	2.6500	2.9500	2.6500	2.8400	+29.091%	73	5,486	+27.113%
2026-07-02	2.8600	2.8600	2.2000	2.2000	-25.424%	39	5,409	+64.091%
2026-07-01	3.0900	3.0900	2.9400	2.9500	-9.231%	7	5,409	+22.373%
2026-06-30	3.5000	3.5000	3.2000	3.2500	-17.303%	25	5,411	+11.077%
2026-06-29	3.7000	3.9300	3.7000	3.9300	-8.605%	13	5,422	-8.142%
2026-06-26	4.0000	4.3000	3.6500	4.3000	+2.381%	25	5,432	-16.047%
2026-06-25	4.0000	4.2000	3.9000	4.2000	-6.040%	21	5,419	-14.048%
2026-06-24	4.7500	4.7500	4.4400	4.4700	-14.857%	11	5,410	-19.239%
2026-06-23	4.8500	5.3500	4.8500	5.2500	0.000%	6	5,410	-31.238%
2026-06-22	6.3000	6.5000	5.2000	5.2500	+5.000%	69	5,416	-31.238%
2026-06-18	5.0000	5.1000	5.0000	5.0000	+2.041%	31	5,409	-27.800%
2026-06-17	5.6000	5.6000	4.9000	4.9000	-12.500%	20	5,409	-26.327%
2026-06-16	5.2800	5.7000	5.2800	5.6000	+0.901%	31	5,413	-35.536%
2026-06-15	5.6000	5.6000	5.2500	5.5500	+14.433%	8	5,413	-34.955%
2026-06-12	4.6200	5.2000	4.6200	4.8500	+3.854%	84	5,409	-25.567%
2026-06-11	4.2000	4.6700	4.2000	4.6700	+15.881%	11	5,358	-22.698%
2026-06-10	4.5400	4.5400	4.0000	4.0300	-10.841%	31	5,367	-10.422%
2026-06-09	5.3000	5.3000	4.3000	4.5200	-9.600%	35	5,354	-20.133%
2026-06-08	4.7000	5.1100	4.4500	5.0000	+19.048%	127	5,374	-27.800%
2026-06-05	4.8000	4.8000	3.2500	4.2000	-18.447%	470	5,255	-14.048%
2026-06-04	5.0000	5.3600	4.8300	5.1500	-11.207%	423	5,294	-29.903%
2026-06-03	5.9000	5.9000	5.5000	5.8000	+0.870%	164	5,503	-37.759%
2026-06-02	6.5000	6.5000	5.7500	5.7500	-14.179%	194	5,509	-37.217%
2026-06-01	6.0000	6.7600	5.7000	6.7000	+8.943%	132	5,549	-46.119%
2026-05-29	5.6400	6.1500	5.3300	6.1500	0.000%	82	5,492	-41.301%
2026-05-28	5.9000	6.2200	5.6500	6.1500	+2.500%	215	5,486	-41.301%
2026-05-27	5.1000	6.1000	5.0500	6.0000	+15.385%	216	5,637	-39.833%
2026-05-26	4.9300	5.3500	4.8000	5.2000	+13.043%	183	5,506	-30.577%
2026-05-22	4.3700	4.8000	4.3500	4.6000	+9.524%	320	5,339	-21.522%
2026-05-21	4.1500	4.5000	4.1500	4.2000	0.000%	64	5,352	-14.048%
2026-05-20	3.9800	4.6000	3.9800	4.2000	+20.344%	1,307	5,352	-14.048%
2026-05-19	2.8900	3.4900	2.8100	3.4900	+35.798%	276	4,861	+3.438%
2026-05-18	2.9800	2.9800	2.5500	2.5700	-3.383%	26	4,861	+40.467%
2026-05-15	2.6800	2.6800	2.6600	2.6600	-11.628%	3	4,861	+35.714%
2026-05-14	2.8700	3.1900	2.8700	3.0100	-4.444%	17	4,858	+19.934%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+31.250%	75	4,602	+14.603%
2026-05-12	3.0000	3.0000	2.3600	2.4000	-32.394%	607	4,602	+50.417%
2026-05-11	3.2500	3.6800	3.2500	3.5500	+7.576%	61	4,602	+1.690%
2026-05-08	3.2000	3.3000	3.0400	3.3000	+4.762%	56	4,613	+9.394%
2026-05-07	3.2000	3.2000	3.1500	3.1500	-10.000%	13	4,563	+14.603%
2026-05-06	3.1300	3.5000	3.0500	3.5000	+23.239%	37	4,570	+3.143%
2026-05-05	2.8200	2.9500	2.7800	2.8400	+9.231%	86	4,576	+27.113%
2026-05-04	2.5600	2.6000	2.5000	2.6000	+10.169%	7	4,499	+38.846%
2026-05-01	2.5300	2.5300	2.3500	2.3600	-2.479%	1,840	3,505	+52.966%
2026-04-30	2.3400	2.4500	2.3400	2.4200	+27.368%	22	3,505	+49.174%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-4.040%	3	3,508	+90.000%
2026-04-28	2.0000	2.0000	1.9800	1.9800	-11.211%	6	3,508	+82.323%
2026-04-27	2.2300	2.2300	2.2300	2.2300	-20.641%	50	3,514	+61.883%
2026-04-24	2.7400	2.8100	2.7400	2.8100	+14.228%	3	3,564	+28.470%
2026-04-23	2.4600	2.4600	2.4600	2.4600	+2.929%	2	3,562	+46.748%
2026-04-22	2.5000	2.5000	2.3900	2.3900	+20.101%	32	3,564	+51.046%
2026-04-21	2.2000	2.2100	1.9900	1.9900	-8.716%	322	3,823	+81.407%
2026-04-20	2.1200	2.3200	2.1200	2.1800	+12.371%	316	3,823	+65.596%
2026-04-16	1.9800	1.9800	1.9400	1.9400	+1.042%	2	3,580	+86.082%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-11.111%	3	3,580	+88.021%
2026-04-14	1.8600	2.1600	1.8600	2.1600	+35.000%	45	3,580	+67.130%
2026-04-13	1.3800	1.6500	1.3800	1.6000	+10.345%	47	3,568	+125.625%
2026-04-10	1.6000	1.6000	1.4000	1.4500	-6.452%	86	3,601	+148.966%
2026-04-09	1.4800	1.6500	1.4800	1.5500	+18.321%	350	3,570	+132.903%
2026-04-08	1.2500	1.4000	1.2500	1.3100	+5.645%	47	3,409	+175.573%
2026-04-06	1.2500	1.2500	1.2400	1.2400	+11.712%	5	3,448	+191.129%
2026-04-02	1.1000	1.1100	1.1000	1.1100	-1.770%	3	3,444	+225.225%
2026-04-01	1.2000	1.2000	1.1300	1.1300	+8.654%	31	3,444	+219.469%
2026-03-31	1.0000	1.0900	1.0000	1.0400	-1.887%	8	3,444	+247.115%
2026-03-30	1.2800	1.3100	1.0300	1.0600	-0.935%	450	3,444	+240.566%
2026-03-27	1.2400	1.2500	1.0700	1.0700	-21.898%	20	3,508	+237.383%
2026-03-26	1.4400	1.5100	1.3600	1.3700	-13.836%	409	3,507	+163.504%
2026-03-25	1.6600	1.6800	1.5500	1.5900	+2.581%	34	3,454	+127.044%
2026-03-24	1.4500	1.5700	1.4500	1.5500	-3.125%	78	3,429	+132.903%
2026-03-23	1.3100	1.7300	1.3100	1.6000	+6.667%	74	3,429	+125.625%
2026-03-20	1.6200	1.6200	1.5000	1.5000	-2.597%	14	3,439	+140.667%
2026-03-19	1.5400	1.5400	1.5400	1.5400	-12.000%	20	3,428	+134.416%
2026-03-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	3,428	+106.286%
2026-03-17	1.8100	1.8600	1.7500	1.7500	+4.167%	3	3,429	+106.286%
2026-03-16	1.6800	1.6800	1.6800	1.6800	-1.176%	1	3,430	+114.881%
2026-03-13	1.8000	1.9000	1.7000	1.7000	+8.280%	351	3,431	+112.353%
2026-03-12	1.5700	1.5700	1.5700	1.5700	-4.268%	55	3,158	+129.936%
2026-03-11	1.6000	1.7000	1.6000	1.6400	+9.333%	602	3,103	+120.122%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,629	+140.667%
2026-03-06	1.7000	1.7000	1.5400	1.5400	-28.372%	118	2,905	+134.416%
2026-03-04	2.0000	2.1500	1.9400	2.1500	+8.586%	108	2,997	+67.907%
2026-03-03	1.9700	1.9900	1.9700	1.9800	+9.392%	3	2,895	+82.323%
2026-03-02	1.8100	1.8100	1.8100	1.8100	+0.556%	21	2,893	+99.448%
2026-02-27	2.0000	2.0000	1.8000	1.8000	-10.000%	10	2,913	+100.556%
2026-02-26	2.0000	2.0000	1.8500	2.0000	-6.542%	30	2,903	+80.500%
2026-02-25	2.1500	2.1900	2.1400	2.1400	+2.392%	17	2,908	+68.692%
2026-02-24	1.8500	2.1500	1.8500	2.0900	+18.079%	32	2,908	+72.727%
2026-02-23	1.6100	1.8000	1.6100	1.7700	-4.324%	64	2,900	+103.955%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+11.446%	700	2,880	+95.135%
2026-02-19	1.6200	1.6600	1.6200	1.6600	+2.469%	2	2,581	+117.470%
2026-02-18	1.6100	1.7400	1.6100	1.6200	-6.358%	23	2,582	+122.840%
2026-02-17	1.7300	1.7300	1.7300	1.7300	-10.825%	5	2,588	+108.671%
2026-02-13	1.7300	2.1000	1.7300	1.9400	+19.018%	10	2,582	+86.082%
2026-02-12	1.7200	1.7200	1.6300	1.6300	-22.749%	16	2,582	+121.472%
2026-02-10	2.1200	2.1200	2.1100	2.1100	+2.927%	91	2,598	+71.090%
2026-02-09	2.1000	2.1000	2.0500	2.0500	+2.500%	20	2,508	+76.098%
2026-02-06	1.6500	2.2500	1.6500	2.0000	+37.931%	1,032	2,488	+80.500%
2026-02-05	1.6700	1.8500	1.4500	1.4500	-34.685%	404	2,350	+148.966%
2026-02-04	2.6000	2.6000	1.9300	2.2200	-14.615%	322	2,647	+62.613%
2026-02-03	2.5900	3.0000	2.5900	2.6000	+4.000%	110	2,492	+38.846%
2026-02-02	2.5500	2.7500	2.5000	2.5000	-12.281%	34	2,554	+44.400%
2026-01-30	3.1000	3.1000	2.8500	2.8500	-12.308%	58	2,556	+26.667%
2026-01-29	3.4000	3.4000	3.2000	3.2500	-17.722%	42	2,576	+11.077%
2026-01-28	3.8500	4.0500	3.8500	3.9500	+9.722%	58	2,576	-8.608%
2026-01-27	3.6000	3.6000	3.4000	3.6000	+10.769%	14	2,576	+0.278%
2026-01-26	3.4400	3.4400	3.2500	3.2500	-24.419%	31	2,583	+11.077%
2026-01-23	3.8500	4.3000	3.7500	4.3000	+14.667%	268	2,578	-16.047%
2026-01-22	3.6500	3.7500	3.6500	3.7500	+8.696%	43	2,612	-3.733%
2026-01-21	3.8500	3.8500	3.1500	3.4500	-4.167%	77	2,609	+4.638%
2026-01-20	3.5000	3.6000	3.4100	3.6000	-5.263%	138	2,609	+0.278%
2026-01-16	3.9900	4.0500	3.8000	3.8000	-1.554%	294	2,539	-5.000%
2026-01-15	3.9900	3.9900	3.6500	3.8600	-3.500%	65	2,539	-6.477%
2026-01-14	3.5600	4.1500	3.5600	4.0000	+21.581%	131	2,489	-9.750%
2026-01-13	3.3600	3.3600	3.1500	3.2900	+9.667%	28	2,512	+9.726%
2026-01-12	2.9000	3.2100	2.9000	3.0000	+2.740%	39	2,510	+20.333%
2026-01-09	3.1000	3.1000	2.9000	2.9200	-8.750%	49	2,511	+23.630%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+3.560%	2	2,488	+12.813%
2026-01-07	2.9500	3.0900	2.9500	3.0900	-0.323%	5	2,488	+16.828%
2026-01-06	3.3200	3.3200	2.7500	3.1000	-5.199%	96	2,488	+16.452%
2026-01-05	3.2500	3.4500	3.1800	3.2700	+9.000%	22	2,483	+10.398%
2026-01-02	2.4900	3.0000	2.4900	3.0000	+36.364%	7	2,487	+20.333%
2025-12-31	2.4300	2.4300	2.2000	2.2000	-7.563%	14	2,480	+64.091%
2025-12-30	2.5600	2.5600	2.3800	2.3800	-7.752%	46	2,480	+51.681%
2025-12-29	2.6300	2.6300	2.5800	2.5800	-0.769%	4	2,479	+39.922%
2025-12-26	2.5300	2.7500	2.5300	2.6000	-7.473%	20	2,481	+38.846%
2025-12-24	2.9200	2.9200	2.8100	2.8100	-6.645%	23	2,478	+28.470%
2025-12-23	3.7500	3.7500	3.0100	3.0100	-10.149%	66	2,478	+19.934%
2025-12-22	3.5000	3.8500	3.3500	3.3500	-1.471%	93	2,459	+7.761%
2025-12-19	3.3000	3.4000	2.9000	3.4000	+14.478%	51	2,455	+6.176%
2025-12-18	3.5500	3.6500	2.9700	2.9700	-8.615%	184	2,477	+21.549%
2025-12-17	3.4900	3.4900	3.2500	3.2500	+1.562%	25	2,408	+11.077%
2025-12-16	3.2500	3.2500	3.2000	3.2000	-5.882%	46	2,406	+12.813%
2025-12-15	5.4800	5.4800	3.0500	3.4000	-33.981%	56	2,408	+6.176%
2025-12-12	5.3500	5.5000	4.8900	5.1500	+1.179%	22	2,409	-29.903%
2025-12-10	5.0000	5.0900	5.0000	5.0900	-3.416%	6	2,414	-29.077%
2025-12-09	5.3000	5.5000	5.1500	5.2700	+19.773%	52	2,414	-31.499%
2025-12-05	4.6500	4.6500	4.2800	4.4000	-17.603%	20	2,415	-17.955%
2025-12-04	4.6200	5.4000	4.6200	5.3400	+18.404%	56	2,406	-32.397%
2025-12-03	4.6500	4.8400	4.4500	4.5100	-8.704%	18	2,359	-19.956%
2025-12-02	5.5100	5.5100	4.9400	4.9400	-0.803%	35	2,352	-26.923%
2025-12-01	4.9000	5.2000	4.9000	4.9800	-5.143%	10	2,356	-27.510%
2025-11-28	4.8000	5.9500	4.8000	5.2500	+23.529%	144	2,354	-31.238%
2025-11-26	4.0000	4.3500	3.5000	4.2500	+21.429%	185	2,273	-15.059%
2025-11-25	3.1100	3.5000	3.0000	3.5000	+8.359%	38	2,273	+3.143%
2025-11-24	2.5200	3.2300	2.5200	3.2300	+34.583%	13	2,246	+11.765%
2025-11-21	2.2900	2.4000	2.1000	2.4000	-2.439%	80	2,244	+50.417%
2025-11-20	3.0300	3.0300	2.4400	2.4600	-7.170%	45	2,296	+46.748%
2025-11-19	2.8400	2.8400	2.6500	2.6500	-10.169%	10	2,289	+36.226%
2025-11-18	2.8400	3.1000	2.7000	2.9500	+3.873%	129	2,294	+22.373%
2025-11-17	3.1500	3.1500	2.8100	2.8400	-6.885%	108	2,325	+27.113%
2025-11-14	3.0000	3.5000	3.0000	3.0500	-14.085%	41	2,301	+18.361%
2025-11-13	4.2900	4.2900	3.5000	3.5500	-17.824%	85	2,326	+1.690%
2025-11-12	4.6000	4.7000	4.0500	4.3200	-9.053%	202	2,364	-16.435%
2025-11-11	4.9500	4.9500	4.6800	4.7500	-14.722%	35	2,340	-24.000%
2025-11-10	6.4600	6.4600	5.5700	5.5700	+4.307%	24	2,361	-35.189%
2025-11-07	5.5000	5.5000	5.0000	5.3400	-8.718%	28	2,348	-32.397%
2025-11-06	6.1000	6.1500	5.8500	5.8500	-10.687%	147	2,345	-38.291%
2025-11-05	6.4000	7.0000	6.4000	6.5500	+2.344%	147	2,250	-44.885%
2025-11-04	7.0000	8.0000	6.0500	6.4000	-15.344%	427	2,194	-43.594%
2025-11-03	8.6000	8.6000	7.3500	7.5600	+1.477%	300	2,397	-52.249%
2025-10-31	8.0000	8.0100	7.4500	7.4500	-8.025%	39	2,397	-51.544%
2025-10-30	7.7500	8.2500	7.4500	8.1000	-8.886%	22	2,397	-55.432%
2025-10-29	9.3500	9.3500	8.0000	8.8900	+0.339%	43	2,397	-59.393%
2025-10-28	10.0000	10.0500	8.8600	8.8600	-1.006%	87	2,397	-59.255%
2025-10-27	9.5100	9.5100	8.9500	8.9500	+2.286%	8	2,415	-59.665%
2025-10-24	8.6000	8.8000	8.1600	8.7500	+10.759%	26	2,415	-58.743%
2025-10-23	7.1600	8.2500	7.0000	7.9000	+10.799%	64	2,414	-54.304%
2025-10-22	8.0000	8.3300	6.9000	7.1300	-16.900%	85	2,390	-49.369%
2025-10-21	9.1300	9.5000	8.5800	8.5800	-15.882%	11	2,418	-57.925%
2025-10-20	10.0000	11.0000	9.8500	10.2000	+10.629%	41	2,419	-64.608%
2025-10-17	8.6000	9.2900	8.6000	9.2200	-3.455%	35	2,419	-60.846%
2025-10-16	12.0800	12.1800	8.7000	9.5500	-20.681%	236	2,441	-62.199%
2025-10-15	11.2800	12.1500	10.7000	12.0400	+8.468%	30	2,450	-70.017%
2025-10-14	9.0000	11.7000	8.9000	11.1000	+20.130%	75	2,460	-67.477%
2025-10-13	9.3000	9.3000	8.8800	9.2400	+0.435%	56	2,475	-60.931%
2025-10-10	10.2000	11.2500	8.6500	9.2000	-1.075%	188	2,512	-60.761%
2025-10-09	8.5000	9.5500	8.5000	9.3000	+8.140%	81	2,506	-61.183%
2025-10-08	7.9500	8.7800	7.9500	8.6000	+13.158%	67	2,470	-58.023%
2025-10-07	7.1100	8.0500	6.6000	7.6000	+13.433%	126	2,451	-52.500%
2025-10-06	6.4000	6.8400	6.0300	6.7000	+16.928%	271	2,451	-46.119%
2025-10-03	5.5500	6.0500	5.5000	5.7300	+16.939%	110	2,445	-36.998%
2025-10-02	5.0000	5.0000	4.9000	4.9000	+1.449%	5	2,399	-26.327%
2025-10-01	5.2000	5.2000	4.8000	4.8300	+1.258%	12	2,402	-25.259%
2025-09-30	4.7900	4.8000	4.7700	4.7700	-7.379%	22	2,398	-24.319%
2025-09-29	4.0500	5.1500	4.0500	5.1500	+25.610%	116	2,398	-29.903%
2025-09-26	3.7000	4.1000	3.5000	4.1000	-3.529%	146	2,296	-11.951%
2025-09-25	4.4500	4.7500	4.2500	4.2500	-11.458%	26	2,223	-15.059%
2025-09-24	4.6800	4.8000	4.6300	4.8000	+14.286%	9	2,208	-24.792%
2025-09-23	4.4700	5.0000	4.2000	4.2000	+5.793%	55	2,207	-14.048%
2025-09-22	3.7000	3.9700	3.5300	3.9700	+1.795%	80	2,200	-9.068%
2025-09-19	4.1500	4.1500	3.9000	3.9000	+4.000%	18	2,255	-7.436%
2025-09-18	2.9900	4.2000	2.9900	3.7500	+39.405%	139	2,258	-3.733%
2025-09-17	2.4600	2.6900	2.4600	2.6900	+16.957%	19	2,293	+34.201%
2025-09-16	2.0000	2.3400	1.9400	2.3000	+14.428%	23	2,285	+56.957%
2025-09-12	1.9000	2.0100	1.9000	2.0100	+2.551%	2	2,265	+79.602%
2025-09-11	1.9700	2.0000	1.9600	1.9600	+8.889%	41	2,265	+84.184%
2025-09-10	1.8300	1.8300	1.7900	1.8000	+7.784%	29	2,259	+100.556%
2025-09-09	1.6000	1.6700	1.6000	1.6700	+7.742%	12	2,259	+116.168%
2025-09-08	1.5500	1.5500	1.5500	1.5500	+16.541%	1	2,260	+132.903%
2025-09-05	1.5000	1.5000	1.3300	1.3300	-13.636%	3	2,259	+171.429%
2025-09-04	1.5200	1.5400	1.5200	1.5400	-6.098%	22	2,259	+134.416%
2025-09-03	1.6800	1.6800	1.6200	1.6400	-3.529%	283	2,259	+120.122%
2025-09-02	1.7000	1.7000	1.7000	1.7000	+9.677%	1	2,106	+112.353%
2025-08-29	1.5200	1.5500	1.5200	1.5500	-7.186%	44	2,096	+132.903%
2025-08-28	1.7000	1.7300	1.6700	1.6700	+0.602%	40	2,096	+116.168%
2025-08-27	1.6500	1.7100	1.6500	1.6600	+3.106%	17	2,064	+117.470%
2025-08-25	1.5900	1.6100	1.5900	1.6100	-8.523%	13	2,053	+124.224%
2025-08-22	1.8100	1.8100	1.7600	1.7600	+13.548%	16	2,050	+105.114%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-4.908%	1	2,051	+132.903%
2025-08-20	1.5000	1.6300	1.5000	1.6300	-1.212%	21	2,050	+121.472%
2025-08-19	1.7300	1.7300	1.6200	1.6500	-10.811%	17	2,040	+118.788%
2025-08-18	1.7200	1.9000	1.7200	1.8500	+1.093%	45	2,054	+95.135%
2025-08-15	1.7500	1.8300	1.7500	1.8300	+9.581%	16	2,065	+97.268%
2025-08-14	1.7700	1.7700	1.6500	1.6700	-9.730%	21	2,066	+116.168%
2025-08-13	1.8700	1.9200	1.8500	1.8500	-7.500%	9	2,058	+95.135%
2025-08-12	1.9400	2.0000	1.9400	2.0000	+6.952%	8	2,063	+80.500%
2025-08-11	2.0000	2.0000	1.8600	1.8700	-3.608%	104	2,059	+93.048%
2025-08-08	2.3000	2.3000	1.8900	1.9400	-16.017%	52	2,163	+86.082%
2025-08-07	2.4000	2.4000	2.2100	2.3100	-7.600%	36	2,203	+56.277%
2025-08-06	2.5000	2.5000	2.5000	2.5000	+4.167%	10	2,233	+44.400%
2025-08-05	2.2300	2.4000	2.2300	2.4000	+3.896%	192	2,233	+50.417%
2025-08-04	2.2300	2.3100	2.2200	2.3100	+0.435%	22	2,424	+56.277%
2025-08-01	2.4000	2.4000	2.2500	2.3000	-19.861%	306	2,422	+56.957%
2025-07-31	2.8800	2.8800	2.8700	2.8700	-7.419%	6	2,701	+25.784%
2025-07-30	2.9600	3.1000	2.9600	3.1000	+3.333%	23	2,707	+16.452%
2025-07-29	3.0800	3.1100	3.0000	3.0000	-4.762%	24	2,727	+20.333%
2025-07-28	3.2500	3.2500	3.1000	3.1500	-10.000%	9	2,727	+14.603%
2025-07-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,727	+3.143%
2025-07-23	3.4400	3.5000	3.4400	3.5000	-4.110%	4	2,728	+3.143%
2025-07-22	3.3000	3.6500	3.3000	3.6500	+1.389%	9	2,729	-1.096%
2025-07-18	3.9500	4.0500	3.5000	3.6000	0.000%	78	2,730	+0.278%
2025-07-17	3.8000	3.8000	3.6000	3.6000	+7.463%	26	2,730	+0.278%
2025-07-15	3.3600	3.3600	3.3500	3.3500	-6.944%	4	2,710	+7.761%
2025-07-14	4.1000	4.1000	3.6000	3.6000	-2.703%	112	2,709	+0.278%
2025-07-11	4.0400	4.0400	3.7000	3.7000	-2.632%	11	2,597	-2.432%
2025-07-10	3.4500	3.8000	3.4500	3.8000	+13.433%	3	2,599	-5.000%
2025-07-08	3.2500	3.3500	3.2500	3.3500	+8.065%	14	2,596	+7.761%
2025-07-07	3.0400	3.2000	3.0400	3.1000	-13.889%	26	2,596	+16.452%
2025-07-03	3.6000	3.6000	3.6000	3.6000	0.000%	20	2,595	+0.278%
2025-07-02	3.3300	3.7000	3.3000	3.6000	+20.805%	68	2,595	+0.278%
2025-07-01	2.7900	3.0500	2.7900	2.9800	+2.759%	5	2,646	+21.141%
2025-06-30	2.8200	2.9500	2.7500	2.9000	+5.455%	46	2,646	+24.483%
2025-06-27	2.8300	2.8300	2.7500	2.7500	+1.852%	4	2,625	+31.273%
2025-06-26	2.7000	2.7000	2.7000	2.7000	0.000%	12	2,625	+33.704%
2025-06-25	2.5200	2.7500	2.5100	2.7000	+11.111%	31	2,625	+33.704%
2025-06-24	2.1000	2.4300	2.1000	2.4300	+23.980%	329	2,616	+48.560%
2025-06-23	1.9800	1.9800	1.7700	1.9600	-8.837%	37	2,326	+84.184%
2025-06-20	2.1500	2.1500	2.1500	2.1500	-5.286%	4	2,326	+67.907%
2025-06-18	2.2300	2.3000	2.2100	2.2700	+7.583%	70	2,294	+59.031%
2025-06-17	2.3000	2.3000	2.0700	2.1100	-14.919%	4	2,294	+71.090%
2025-06-16	2.3400	2.4800	2.3400	2.4800	-3.125%	3	2,294	+45.565%
2025-06-12	2.5600	2.5600	2.5600	2.5600	-2.662%	2	2,294	+41.016%
2025-06-11	2.7500	2.7500	2.6300	2.6300	-6.406%	3	2,294	+37.262%
2025-06-10	2.8100	2.8600	2.8100	2.8100	+4.074%	5	2,294	+28.470%
2025-06-09	2.7000	2.7000	2.7000	2.7000	-0.735%	1	2,296	+33.704%
2025-06-06	2.7200	2.7200	2.7200	2.7200	+13.333%	300	2,295	+32.721%
2025-06-05	2.4400	2.5800	2.4000	2.4000	-1.639%	12	2,295	+50.417%
2025-06-04	2.4400	2.4400	2.4400	2.4400	+1.667%	5	2,295	+47.951%
2025-06-03	2.3600	2.4000	2.3600	2.4000	+14.286%	8	2,295	+50.417%
2025-06-02	2.1800	2.1800	2.1000	2.1000	-2.778%	12	2,301	+71.905%
2025-05-30	2.1500	2.2000	2.1500	2.1600	-6.087%	112	2,301	+67.130%
2025-05-29	2.4800	2.4800	2.3000	2.3000	-9.804%	128	2,261	+56.957%
2025-05-28	2.7000	2.7000	2.5500	2.5500	-11.458%	18	2,361	+41.569%
2025-05-27	2.8200	2.9300	2.8200	2.8800	+6.273%	134	2,360	+25.347%
2025-05-23	2.6800	2.7100	2.5200	2.7100	-6.552%	58	2,389	+33.210%
2025-05-22	2.9100	2.9100	2.8300	2.9000	+0.694%	161	2,389	+24.483%
2025-05-21	2.9500	3.2000	2.8200	2.8800	+10.769%	48	2,231	+25.347%
2025-05-20	2.6000	2.6000	2.6000	2.6000	-1.515%	8	2,205	+38.846%
2025-05-19	2.6400	2.6400	2.6400	2.6400	-5.714%	1	2,205	+36.742%
2025-05-16	2.8600	2.8600	2.8000	2.8000	+12.903%	22	2,204	+28.929%
2025-05-15	2.4900	2.4900	2.4800	2.4800	-13.589%	3	2,203	+45.565%
2025-05-14	2.8700	2.8700	2.8700	2.8700	+4.364%	7	2,202	+25.784%
2025-05-13	2.7500	2.7500	2.6800	2.7500	+10.000%	25	2,202	+31.273%
2025-05-09	2.6200	3.0500	2.5000	2.5000	+7.296%	10	2,187	+44.400%
2025-05-08	2.2100	2.3300	2.2100	2.3300	+22.632%	5	2,188	+54.936%
2025-05-07	1.9000	1.9000	1.9000	1.9000	-2.062%	1	2,192	+90.000%
2025-05-06	1.9000	1.9400	1.9000	1.9400	-2.513%	3	2,193	+86.082%
2025-05-05	1.9900	1.9900	1.9900	1.9900	-17.083%	50	2,194	+81.407%
2025-05-02	2.5000	2.5000	2.4000	2.4000	+3.448%	6	2,194	+50.417%
2025-05-01	2.3200	2.3200	2.3200	2.3200	-2.929%	5	2,193	+55.603%
2025-04-28	2.4400	2.4400	2.3900	2.3900	-6.641%	2	2,193	+51.046%
2025-04-25	2.4900	2.6000	2.4300	2.5600	+2.400%	128	2,195	+41.016%
2025-04-24	2.3700	2.5000	2.3700	2.5000	-1.961%	7	2,219	+44.400%
2025-04-23	2.4800	2.5500	2.4800	2.5500	+8.974%	16	2,225	+41.569%
2025-04-22	2.2900	2.3400	2.2900	2.3400	+21.875%	10	2,238	+54.274%
2025-04-21	1.7900	1.9200	1.7900	1.9200	+4.348%	5	2,247	+88.021%
2025-04-17	1.7800	1.8400	1.7000	1.8400	+2.222%	32	2,257	+96.196%
2025-04-16	1.7500	1.8000	1.7500	1.8000	-4.762%	20	2,257	+100.556%
2025-04-15	1.7800	1.8900	1.7800	1.8900	0.000%	3	2,247	+91.005%
2025-04-11	1.9600	1.9600	1.8900	1.8900	+5.587%	8	2,244	+91.005%
2025-04-10	1.7900	1.7900	1.7300	1.7900	-5.789%	4	2,240	+101.676%
2025-04-09	1.6500	2.1500	1.5900	1.9000	+13.095%	25	2,238	+90.000%
2025-04-08	1.7700	1.7700	1.6800	1.6800	-1.176%	6	2,239	+114.881%
2025-04-07	1.7000	2.1500	1.7000	1.7000	-8.602%	169	2,245	+112.353%
2025-04-04	1.8500	1.8900	1.7600	1.8600	-2.618%	430	2,375	+94.086%
2025-04-03	1.9000	1.9100	1.8600	1.9100	-4.975%	95	2,182	+89.005%
2025-04-02	2.0000	2.0600	2.0000	2.0100	+18.235%	117	2,090	+79.602%
2025-04-01	1.9900	1.9900	1.7000	1.7000	+6.250%	98	2,054	+112.353%
2025-03-31	1.6500	1.6500	1.6000	1.6000	-4.192%	4	1,964	+125.625%
2025-03-28	1.8900	1.8900	1.6700	1.6700	-24.091%	408	1,968	+116.168%
2025-03-27	2.1300	2.2500	2.1300	2.2000	-7.563%	122	1,968	+64.091%
2025-03-26	2.5000	2.5000	2.3800	2.3800	-6.667%	48	1,970	+51.681%
2025-03-24	2.2000	2.5500	2.2000	2.5500	+32.124%	23	1,971	+41.569%
2025-03-21	1.8700	1.9300	1.8700	1.9300	-8.095%	14	1,971	+87.047%
2025-03-20	3.3000	3.3000	2.1000	2.1000	-8.696%	81	1,967	+71.905%
2025-03-19	2.2500	2.3000	2.1500	2.3000	+7.981%	104	1,958	+56.957%
2025-03-18	2.1300	2.1300	2.1300	2.1300	-9.362%	4	1,854	+69.484%
2025-03-17	2.3500	2.3500	2.3500	2.3500	+6.818%	5	1,856	+53.617%
2025-03-14	2.1400	2.2000	2.1400	2.2000	0.000%	30	1,852	+64.091%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-3.509%	75	1,771	+64.091%
2025-03-12	2.2800	2.2800	2.2800	2.2800	-7.692%	66	1,771	+58.333%
2025-03-11	2.4700	2.4700	2.4700	2.4700	+6.466%	3	1,705	+46.154%
2025-03-10	2.6300	2.6300	2.3200	2.3200	-2.110%	6	1,708	+55.603%
2025-03-06	2.4600	2.4600	2.3700	2.3700	-6.324%	8	1,702	+52.321%
2025-03-05	2.6000	2.6000	2.4000	2.5300	+15.000%	10	1,704	+42.688%
2025-03-04	2.0800	2.2200	2.0800	2.2000	-1.345%	63	1,700	+64.091%
2025-03-03	2.6500	2.6500	2.2300	2.2300	-3.043%	406	1,693	+61.883%
2025-02-28	2.0900	2.4100	2.0000	2.3000	+4.545%	918	1,782	+56.957%
2025-02-27	2.2400	2.2500	2.2000	2.2000	0.000%	53	1,775	+64.091%
2025-02-26	2.3000	2.4000	2.1800	2.2000	-3.930%	66	1,735	+64.091%
2025-02-25	2.5000	2.5000	2.0000	2.2900	-15.498%	382	1,700	+57.642%
2025-02-24	2.7000	2.7500	2.5000	2.7100	-2.867%	213	1,780	+33.210%
2025-02-21	3.3000	3.3200	2.7500	2.7900	-12.813%	30	1,623	+29.391%
2025-02-20	3.2500	3.3000	3.1500	3.2000	0.000%	13	1,612	+12.813%
2025-02-19	3.3500	3.3500	3.2000	3.2000	-4.192%	120	1,601	+12.813%
2025-02-18	3.4400	3.4400	3.2500	3.3400	-7.222%	282	1,567	+8.084%
2025-02-14	3.6000	3.6000	3.6000	3.6000	-1.370%	4	1,318	+0.278%
2025-02-13	3.6500	3.6500	3.6500	3.6500	+5.797%	55	1,268	-1.096%
2025-02-12	3.5000	3.5000	3.4500	3.4500	-4.167%	3	1,268	+4.638%
2025-02-11	3.6200	3.6200	3.6000	3.6000	-8.397%	21	1,268	+0.278%
2025-02-10	3.9400	3.9400	3.9300	3.9300	-14.565%	10	1,268	-8.142%
2025-02-07	5.0000	5.0000	4.6000	4.6000	+6.977%	50	1,268	-21.522%
2025-02-06	3.7500	4.3000	3.7500	4.3000	+2.381%	3	1,243	-16.047%
2025-02-05	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,243	-14.048%
2025-02-04	4.0200	4.1400	4.0200	4.1000	+1.235%	31	1,243	-11.951%
2025-02-03	3.9600	4.0500	3.9100	4.0500	-7.534%	135	1,270	-10.864%
2025-01-31	4.0500	4.3800	4.0500	4.3800	+1.860%	104	1,300	-17.580%
2025-01-30	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,257	-16.047%
2025-01-29	3.9000	3.9700	3.7500	3.7500	-1.316%	59	1,257	-3.733%
2025-01-28	3.9000	4.0500	3.6800	3.8000	+1.333%	253	1,204	-5.000%
2025-01-27	4.2000	4.2000	3.7500	3.7500	-26.471%	26	1,202	-3.733%
2025-01-24	5.1400	5.1400	5.1000	5.1000	+28.788%	4	1,215	-29.216%
2025-01-23	5.0700	5.0700	3.9600	3.9600	-13.913%	50	1,215	-8.838%
2025-01-22	4.4600	4.6000	4.4600	4.6000	-1.075%	67	1,170	-21.522%
2025-01-21	4.7000	4.7500	4.6000	4.6500	-7.921%	11	1,220	-22.366%
2025-01-17	5.3000	5.5000	5.0500	5.0500	+5.208%	146	1,160	-28.515%
2025-01-16	4.8000	4.8000	4.8000	4.8000	+15.663%	10	1,160	-24.792%
2025-01-14	4.1100	4.5400	4.1000	4.1500	-4.598%	17	1,158	-13.012%
2025-01-13	4.3500	4.3500	4.3500	4.3500	+11.538%	1	1,155	-17.011%
2025-01-10	4.1500	4.1500	3.9000	3.9000	-4.878%	10	1,155	-7.436%
2025-01-08	4.2500	4.2500	4.1000	4.1000	-8.889%	51	1,184	-11.951%
2025-01-07	4.9000	4.9000	4.5000	4.5000	-11.765%	4	1,184	-19.778%
2025-01-06	4.8800	5.1000	4.8800	5.1000	+11.597%	6	1,181	-29.216%
2025-01-03	3.8500	4.6800	3.8500	4.5700	+20.263%	62	1,182	-21.007%
2025-01-02	4.0000	4.0000	3.7800	3.8000	+8.571%	6	1,185	-5.000%
2024-12-31	3.8100	3.8100	3.5000	3.5000	-10.256%	83	1,111	+3.143%
2024-12-30	3.6500	3.9000	3.6500	3.9000	+0.257%	5	1,111	-7.436%
2024-12-27	4.8700	4.8700	3.7000	3.8900	-20.450%	36	1,111	-7.198%
2024-12-26	4.2400	4.8900	4.2400	4.8900	+6.304%	16	1,114	-26.176%

.dark-mode .kP3xHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kP3xHy{ 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