Dark

CLSK20270115C18
CLSK Jan 15 2027 18.00 Call (CLSK270115C00018000)
option OPRA

EOD

Sep 21, 2026

1.91+15.758%(+0.26)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.8000	1.9100	1.8000	1.9100	+15.758%	48	1,371	0.000%
2026-09-18	1.3700	1.6500	1.3700	1.6500	+32.000%	62	1,372	+15.758%
2026-09-17	1.1000	1.3400	1.1000	1.2500	+15.741%	60	1,371	+52.800%
2026-09-15	1.0500	1.0900	1.0200	1.0800	-20.000%	6	1,345	+76.852%
2026-09-14	1.3600	1.3600	1.3500	1.3500	-12.903%	2	1,345	+41.481%
2026-09-11	1.2500	1.6100	1.2500	1.5500	+19.231%	138	1,346	+23.226%
2026-09-10	1.1400	1.3000	1.1400	1.3000	0.000%	51	1,307	+46.923%
2026-09-09	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,273	+46.923%
2026-09-08	1.2500	1.4500	1.2500	1.4500	+31.818%	62	1,273	+31.724%
2026-09-04	1.0900	1.1000	1.0900	1.1000	+1.852%	4	1,284	+73.636%
2026-09-03	0.8500	1.0800	0.8500	1.0800	+107.692%	28	1,284	+76.852%
2026-09-02	0.5200	0.5200	0.5200	0.5200	-29.730%	8	1,271	+267.308%
2026-09-01	0.7600	0.7600	0.6900	0.7400	-12.941%	13	1,271	+158.108%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-11.458%	10	1,270	+124.706%
2026-08-28	1.2300	1.2300	0.9400	0.9600	-35.135%	145	1,270	+98.958%
2026-08-27	1.4900	1.5200	1.4400	1.4800	+23.333%	65	1,227	+29.054%
2026-08-26	1.2800	1.2800	1.1200	1.2000	-9.091%	11	1,279	+59.167%
2026-08-25	1.2400	1.4000	1.2400	1.3200	+11.864%	7	1,276	+44.697%
2026-08-24	1.1000	1.2100	1.1000	1.1800	+7.273%	7	1,277	+61.864%
2026-08-21	1.3400	1.3400	1.1000	1.1000	-17.910%	21	1,271	+73.636%
2026-08-20	1.2600	1.3400	1.2500	1.3400	+34.000%	63	1,265	+42.537%
2026-08-19	1.0600	1.0600	1.0000	1.0000	+2.041%	2	1,208	+91.000%
2026-08-18	1.1100	1.1100	0.9800	0.9800	-22.222%	29	1,207	+94.898%
2026-08-17	1.3100	1.3100	1.1800	1.2600	+5.882%	54	1,196	+51.587%
2026-08-14	1.0400	1.1900	1.0200	1.1900	-2.459%	334	1,149	+60.504%
2026-08-13	1.3700	1.3700	1.1900	1.2200	+1.667%	24	918	+56.557%
2026-08-11	1.2200	1.2200	1.2000	1.2000	-4.000%	16	921	+59.167%
2026-08-10	1.4000	1.4000	1.2500	1.2500	-16.667%	43	908	+52.800%
2026-08-07	2.1500	2.1500	1.5000	1.5000	-26.829%	360	948	+27.333%
2026-08-06	2.0500	2.0500	2.0500	2.0500	-21.756%	10	1,159	-6.829%
2026-08-05	2.6200	2.6200	2.6200	2.6200	+0.769%	1	1,149	-27.099%
2026-08-04	2.7400	2.7500	2.6000	2.6000	-4.412%	79	1,149	-26.538%
2026-08-03	2.5200	2.7200	2.5200	2.7200	+13.333%	7	1,173	-29.779%
2026-07-31	2.3400	2.4000	2.3400	2.4000	-14.591%	3	1,171	-20.417%
2026-07-30	2.8000	2.8100	2.8000	2.8100	+75.625%	86	1,172	-32.028%
2026-07-29	1.6000	1.8500	1.6000	1.6000	-30.736%	10	1,141	+19.375%
2026-07-28	2.2000	2.3100	2.2000	2.3100	-6.098%	7	1,145	-17.316%
2026-07-27	2.7500	2.7500	2.4000	2.4600	-19.870%	9	1,143	-22.358%
2026-07-24	3.0700	3.0700	3.0700	3.0700	-14.722%	1	1,138	-37.785%
2026-07-23	3.3500	3.6000	3.3500	3.6000	+5.882%	52	1,138	-46.944%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-2.299%	67	1,186	-43.824%
2026-07-21	3.1700	3.4800	3.1700	3.4800	+64.151%	4	1,236	-45.115%
2026-07-16	2.1200	2.1200	2.1200	2.1200	-23.188%	3	1,236	-9.906%
2026-07-15	2.8400	2.8400	2.7600	2.7600	+20.524%	6	1,239	-30.797%
2026-07-14	2.2900	2.2900	2.2900	2.2900	+21.809%	2	1,245	-16.594%
2026-07-13	1.9400	1.9500	1.8300	1.8800	-13.364%	9	1,245	+1.596%
2026-07-09	2.1600	2.1700	2.1600	2.1700	+17.297%	11	1,238	-11.982%
2026-07-08	1.7900	1.9000	1.7900	1.8500	-9.314%	32	1,247	+3.243%
2026-07-07	1.9000	2.0400	1.9000	2.0400	-19.368%	15	1,217	-6.373%
2026-07-06	2.5300	2.5300	2.5300	2.5300	+17.130%	4	1,210	-24.506%
2026-07-02	2.5500	2.5800	2.0000	2.1600	-15.953%	139	1,103	-11.574%
2026-07-01	2.8000	2.8000	2.5700	2.5700	-15.738%	43	1,103	-25.681%
2026-06-30	3.2000	3.2800	2.9700	3.0500	-16.438%	56	1,077	-37.377%
2026-06-29	3.6700	3.6700	3.2000	3.6500	-3.947%	81	1,079	-47.671%
2026-06-26	3.3000	3.8000	3.3000	3.8000	-1.299%	14	1,050	-49.737%
2026-06-25	3.9000	3.9000	3.8500	3.8500	+1.050%	6	1,062	-50.390%
2026-06-24	4.6000	4.6300	3.8100	3.8100	-23.800%	77	1,058	-49.869%
2026-06-23	4.6100	5.2000	4.6100	5.0000	-2.913%	55	1,076	-61.800%
2026-06-22	5.3500	5.4000	4.8000	5.1500	+8.421%	212	1,036	-62.913%
2026-06-18	4.7800	4.7900	4.7500	4.7500	+1.064%	14	917	-59.789%
2026-06-17	4.8800	4.9000	4.7000	4.7000	-3.093%	5	917	-59.362%
2026-06-16	5.1200	5.2500	4.8500	4.8500	+4.301%	23	913	-60.619%
2026-06-15	5.0500	5.1600	4.6500	4.6500	+5.682%	25	893	-58.925%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+14.883%	52	889	-56.591%
2026-06-11	3.7000	3.8300	3.7000	3.8300	+2.957%	3	889	-50.131%
2026-06-10	3.8000	3.8000	3.7200	3.7200	-9.268%	2	888	-48.656%
2026-06-09	4.7900	4.7900	4.1000	4.1000	-11.255%	15	889	-53.415%
2026-06-08	4.2900	4.8300	4.2800	4.6200	+18.462%	50	886	-58.658%
2026-06-05	3.9000	3.9000	3.2100	3.9000	-17.021%	74	866	-51.026%
2026-06-04	4.5500	4.7500	4.5500	4.7000	-15.315%	19	809	-59.362%
2026-06-03	5.4500	5.5500	5.2500	5.5500	-7.500%	105	816	-65.586%
2026-06-02	6.2600	6.2600	5.9000	6.0000	-3.226%	38	773	-68.167%
2026-06-01	5.6000	6.3000	5.0500	6.2000	+12.319%	304	769	-69.194%
2026-05-29	5.2300	5.7500	5.0000	5.5200	-8.000%	94	529	-65.399%
2026-05-28	5.5000	6.0000	5.2000	6.0000	+6.195%	339	542	-68.167%
2026-05-27	4.9300	5.8000	4.6900	5.6500	+15.306%	57	460	-66.195%
2026-05-26	4.5200	5.2000	4.5200	4.9000	+15.839%	80	420	-61.020%
2026-05-22	3.9500	4.4000	3.9500	4.2300	+11.609%	11	356	-54.846%
2026-05-21	3.7900	3.7900	3.7900	3.7900	-6.420%	1	355	-49.604%
2026-05-20	3.2000	4.0500	3.2000	4.0500	+35.000%	320	355	-52.840%
2026-05-19	2.6000	3.0000	2.6000	3.0000	+26.582%	4	56	-36.333%
2026-05-18	2.6100	2.6100	2.3700	2.3700	-14.748%	19	56	-19.409%
2026-05-14	2.6400	2.8300	2.6400	2.7800	+20.870%	10	56	-31.295%
2026-05-12	2.7700	2.7700	2.3000	2.3000	-31.548%	21	52	-16.957%
2026-05-11	3.3600	3.3600	3.3600	3.3600	+20.000%	1	52	-43.155%
2026-05-08	2.8000	2.8000	2.8000	2.8000	+7.280%	1	51	-31.786%
2026-05-07	3.0000	3.0000	2.5000	2.6100	-15.806%	4	52	-26.820%
2026-05-06	2.8700	3.1000	2.8500	3.1000	+24.000%	47	51	-38.387%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+6.383%	3	8	-23.600%
2026-05-01	2.3500	2.3500	2.3500	2.3500	+35.838%	3	10	-18.723%
2026-04-29	1.8500	1.8500	1.7300	1.7300	-6.486%	8	10	+10.405%
2026-04-28	1.9200	1.9200	1.8300	1.8500	0.000%	5	0	+3.243%

.dark-mode .MtlKfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtlKfW{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C18CLSK Jan 15 2027 18.00 Call (CLSK270115C00018000)option OPRA

CLSK20270115C18
CLSK Jan 15 2027 18.00 Call (CLSK270115C00018000)
option OPRA