Dark

CLSK20270115C20
CLSK Jan 15 2027 20.00 Call (CLSK270115C00020000)
option OPRA

EOD

Jul 22, 2026

2.73-2.500%(-0.07)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.8500	2.9100	2.6600	2.7300	-2.500%	217	28,423	0.000%
2026-07-21	2.6500	2.9600	2.5500	2.8000	+13.360%	178	28,454	-2.500%
2026-07-20	2.2500	2.6700	2.2000	2.4700	+41.954%	222	28,495	+10.526%
2026-07-17	1.7100	1.8000	1.5500	1.7400	+5.455%	97	28,618	+56.897%
2026-07-16	2.1900	2.1900	1.6500	1.6500	-27.632%	210	28,554	+65.455%
2026-07-15	2.3900	2.6300	1.8800	2.2800	+15.152%	533	28,576	+19.737%
2026-07-14	2.5200	2.6700	1.8000	1.9800	+32.000%	641	28,394	+37.879%
2026-07-13	1.5900	1.6700	1.4600	1.5000	-17.127%	28	27,850	+82.000%
2026-07-10	1.6200	1.9100	1.6100	1.8100	+0.556%	20	27,847	+50.829%
2026-07-09	1.8000	1.9000	1.7600	1.8000	+17.647%	270	27,847	+51.667%
2026-07-08	1.5800	1.7100	1.4000	1.5300	-15.470%	315	27,655	+78.431%
2026-07-07	1.9100	1.9100	1.4500	1.8100	-14.218%	792	27,771	+50.829%
2026-07-06	2.1000	2.2800	2.0800	2.1100	+24.852%	484	27,595	+29.384%
2026-07-02	2.0700	2.2000	1.5200	1.6900	-28.085%	554	27,292	+61.538%
2026-07-01	2.3400	2.4400	2.1500	2.3500	-8.915%	119	27,292	+16.170%
2026-06-30	2.7800	2.7800	2.4700	2.5800	-14.000%	390	27,230	+5.814%
2026-06-29	3.4000	3.4000	2.8800	3.0000	-10.180%	159	27,076	-9.000%
2026-06-26	3.0000	3.4000	2.8000	3.3400	+0.602%	366	26,992	-18.263%
2026-06-25	3.2900	3.4500	3.0000	3.3200	+0.606%	259	26,686	-17.771%
2026-06-24	4.1000	4.1000	3.2200	3.3000	-22.353%	122	26,611	-17.273%
2026-06-23	4.0500	4.8000	3.8000	4.2500	+2.410%	232	26,645	-35.765%
2026-06-22	4.2500	5.1000	3.9100	4.1500	+3.750%	748	26,715	-34.217%
2026-06-18	4.0600	4.2000	3.9000	4.0000	-5.882%	314	26,807	-31.750%
2026-06-17	4.5500	4.5500	4.1500	4.2500	-4.494%	81	26,807	-35.765%
2026-06-16	4.1300	4.6500	4.1000	4.4500	+5.952%	95	26,747	-38.652%
2026-06-15	4.4000	4.5000	4.1400	4.2000	+6.329%	117	26,763	-35.000%
2026-06-12	3.8000	4.2200	3.7400	3.9500	+6.469%	402	26,815	-30.886%
2026-06-11	2.9000	3.7100	2.9000	3.7100	+15.938%	241	27,142	-26.415%
2026-06-10	3.7100	3.7500	3.1600	3.2000	-13.514%	114	27,061	-14.688%
2026-06-09	4.2000	4.3000	3.2000	3.7000	-9.756%	558	27,044	-26.216%
2026-06-08	3.7500	4.2000	3.4000	4.1000	+15.493%	389	26,832	-33.415%
2026-06-05	3.7900	3.7900	2.7000	3.5500	-15.476%	1,580	27,139	-23.099%
2026-06-04	4.2000	4.3500	3.9000	4.2000	-9.677%	446	26,713	-35.000%
2026-06-03	4.7000	4.9000	4.4900	4.6500	+1.087%	798	26,933	-41.290%
2026-06-02	5.3600	5.6000	4.5500	4.6000	-16.364%	888	26,235	-40.652%
2026-06-01	4.9000	5.8000	4.5000	5.5000	+8.268%	998	26,466	-50.364%
2026-05-29	4.8400	5.1300	4.3400	5.0800	+0.594%	611	26,398	-46.260%
2026-05-28	4.7300	5.2000	4.6000	5.0500	+2.020%	721	26,108	-45.941%
2026-05-27	4.3500	5.0400	3.9200	4.9500	+13.793%	1,340	26,179	-44.848%
2026-05-26	3.6800	4.4500	3.6800	4.3500	+24.286%	1,203	26,609	-37.241%
2026-05-22	3.3500	4.0000	3.3500	3.5000	+4.478%	904	26,325	-22.000%
2026-05-21	3.3000	3.6000	3.2000	3.3500	+3.077%	659	26,702	-18.507%
2026-05-20	2.8300	3.6500	2.6600	3.2500	+21.723%	697	26,702	-16.000%
2026-05-19	2.3500	2.7000	2.0600	2.6700	+16.087%	3,360	21,757	+2.247%
2026-05-18	2.2600	2.3600	1.8000	2.3000	+11.650%	3,236	21,757	+18.696%
2026-05-15	2.1700	2.2600	1.8000	2.0600	-11.588%	2,422	21,757	+32.524%
2026-05-14	2.2400	2.4500	2.1200	2.3300	+8.372%	429	19,730	+17.167%
2026-05-13	2.1000	2.1500	1.9900	2.1500	+1.896%	99	20,269	+26.977%
2026-05-12	2.1600	2.5300	1.7900	2.1100	-19.466%	1,301	20,269	+29.384%
2026-05-11	2.5900	2.9900	2.5000	2.6200	+0.769%	938	20,269	+4.198%
2026-05-08	2.4100	2.7500	2.2500	2.6000	+6.122%	4,300	19,825	+5.000%
2026-05-07	2.6000	2.6600	2.2500	2.4500	-10.909%	311	16,266	+11.429%
2026-05-06	2.4000	2.7500	2.2800	2.7500	+32.212%	909	16,429	-0.727%
2026-05-05	1.9500	2.2600	1.9500	2.0800	+6.667%	833	16,307	+31.250%
2026-05-04	1.7400	2.0200	1.7400	1.9500	+14.035%	188	15,813	+40.000%
2026-05-01	1.9000	1.9500	1.6900	1.7100	-8.065%	128	15,697	+59.649%
2026-04-30	1.7200	2.0200	1.7000	1.8600	+28.276%	2,479	15,697	+46.774%
2026-04-29	1.5100	1.5300	1.3700	1.4500	-7.643%	162	17,419	+88.276%
2026-04-28	1.6300	1.6300	1.5000	1.5700	-15.135%	1,656	17,323	+73.885%
2026-04-27	1.8500	1.8600	1.7000	1.8500	-6.566%	843	16,336	+47.568%
2026-04-24	2.0000	2.1200	1.9000	1.9800	+15.789%	1,873	16,087	+37.879%
2026-04-23	1.8000	1.9000	1.6000	1.7100	-5.525%	469	16,653	+59.649%
2026-04-22	1.7400	1.9400	1.7100	1.8100	+16.774%	906	16,392	+50.829%
2026-04-21	1.6800	1.6800	1.5000	1.5500	-8.824%	2,232	16,886	+76.129%
2026-04-20	1.2800	1.7900	1.2800	1.7000	-0.585%	1,266	16,886	+60.588%
2026-04-17	1.5100	1.8200	1.5000	1.7100	+14.000%	135	16,448	+59.649%
2026-04-16	1.5300	1.5300	1.3800	1.5000	+4.167%	367	16,440	+82.000%
2026-04-15	1.5000	1.5000	1.3200	1.4400	-4.000%	85	16,176	+89.583%
2026-04-14	1.4600	1.6800	1.4500	1.5000	+15.385%	1,368	16,147	+82.000%
2026-04-13	0.9700	1.3000	0.9700	1.3000	+22.642%	52	15,853	+110.000%
2026-04-10	1.1400	1.1500	1.0000	1.0600	-3.636%	23	15,838	+157.547%
2026-04-09	1.0000	1.2300	1.0000	1.1000	+5.769%	266	15,856	+148.182%
2026-04-08	1.1100	1.1100	0.9200	1.0400	+19.540%	47	15,826	+162.500%
2026-04-07	0.8500	0.8700	0.8100	0.8700	-12.121%	50	15,830	+213.793%
2026-04-06	0.9100	0.9900	0.9000	0.9900	+17.857%	388	15,845	+175.758%
2026-04-02	0.7500	0.8700	0.7500	0.8400	-7.692%	67	15,674	+225.000%
2026-04-01	0.8000	0.9300	0.8000	0.9100	+9.639%	194	15,674	+200.000%
2026-03-31	0.8200	0.8400	0.7500	0.8300	+7.792%	74	15,597	+228.916%
2026-03-30	0.9300	0.9300	0.7400	0.7700	-13.483%	3,150	15,534	+254.545%
2026-03-27	1.0200	1.0200	0.8700	0.8900	-16.038%	3,749	18,049	+206.742%
2026-03-26	1.2000	1.2000	1.0000	1.0600	-13.821%	63	15,644	+157.547%
2026-03-25	1.2600	1.3000	1.1700	1.2300	+8.850%	340	15,635	+121.951%
2026-03-24	1.2600	1.3500	1.0800	1.1300	-13.077%	97	15,834	+141.593%
2026-03-23	1.2000	1.3500	1.1800	1.3000	+19.266%	40	15,754	+110.000%
2026-03-20	1.2000	1.2000	1.0800	1.0900	-6.034%	261	15,759	+150.459%
2026-03-19	0.9900	1.3000	0.9900	1.1600	-18.310%	225	15,539	+135.345%
2026-03-18	1.3000	1.4200	1.3000	1.4200	+2.899%	23	15,410	+92.254%
2026-03-17	1.2500	1.4800	1.2200	1.3800	+4.545%	388	15,410	+97.826%
2026-03-16	1.5100	1.5100	1.1800	1.3200	+3.937%	186	15,560	+106.818%
2026-03-13	1.1500	1.4800	1.1500	1.2700	+8.547%	751	15,567	+114.961%
2026-03-12	1.1700	1.1700	1.1700	1.1700	-4.098%	50	15,987	+133.333%
2026-03-11	1.2500	1.2500	1.2200	1.2200	-5.426%	754	16,037	+123.770%
2026-03-10	1.2900	1.3500	1.2800	1.2900	-14.000%	79	15,283	+111.628%
2026-03-09	1.1800	1.5000	1.1800	1.5000	+26.050%	96	15,259	+82.000%
2026-03-06	1.3500	1.3800	1.1900	1.1900	-15.000%	340	15,246	+129.412%
2026-03-05	1.4700	1.4700	1.3000	1.4000	-16.667%	1,292	15,105	+95.000%
2026-03-04	1.3600	1.7000	1.3600	1.6800	+15.862%	1,076	14,310	+62.500%
2026-03-03	1.6600	1.6600	1.4500	1.4500	-12.121%	54	14,446	+88.276%
2026-03-02	1.2700	1.7000	1.2700	1.6500	+17.857%	744	14,415	+65.455%
2026-02-27	1.4100	1.5000	1.3700	1.4000	-12.500%	126	13,850	+95.000%
2026-02-26	1.5500	1.6300	1.4500	1.6000	-3.030%	337	13,888	+70.625%
2026-02-25	1.7600	1.8500	1.6000	1.6500	+1.852%	361	13,736	+65.455%
2026-02-24	1.3000	1.6700	1.3000	1.6200	+11.724%	552	13,736	+68.519%
2026-02-23	1.4200	1.4500	1.3400	1.4500	+7.407%	641	13,458	+88.276%
2026-02-20	1.5000	1.5600	1.3500	1.3500	-4.930%	139	13,820	+102.222%
2026-02-19	1.2500	1.4400	1.2500	1.4200	+11.811%	45	13,780	+92.254%
2026-02-18	1.3000	1.4100	1.2400	1.2700	-3.053%	147	13,776	+114.961%
2026-02-17	1.4500	1.4700	1.2500	1.3100	-14.379%	1,429	13,769	+108.397%
2026-02-13	1.6800	1.7000	1.5300	1.5300	+18.605%	68	13,238	+78.431%
2026-02-12	1.5400	1.5500	1.2900	1.2900	-12.245%	44	13,238	+111.628%
2026-02-11	1.6000	1.6000	1.4500	1.4700	-16.000%	219	13,254	+85.714%
2026-02-10	1.5900	1.7800	1.5900	1.7500	+6.061%	143	13,432	+56.000%
2026-02-09	1.7000	1.8100	1.6200	1.6500	-5.714%	154	13,433	+65.455%
2026-02-06	2.1200	2.1200	1.3000	1.7500	+45.833%	563	13,494	+56.000%
2026-02-05	1.5900	1.6600	1.1700	1.2000	-31.429%	331	13,639	+127.500%
2026-02-04	1.9400	1.9500	1.5900	1.7500	-16.268%	445	13,661	+56.000%
2026-02-03	2.1000	2.3500	1.9400	2.0900	+1.456%	476	13,627	+30.622%
2026-02-02	2.2500	2.2500	2.0600	2.0600	-14.876%	240	13,765	+32.524%
2026-01-30	2.6000	2.6000	2.2800	2.4200	-6.923%	231	13,759	+12.810%
2026-01-29	2.6000	2.8000	2.4000	2.6000	-20.000%	432	13,910	+5.000%
2026-01-28	3.3000	3.3500	3.1000	3.2500	+15.658%	160	13,895	-16.000%
2026-01-27	2.7000	2.8100	2.4400	2.8100	+4.851%	31	13,985	-2.847%
2026-01-26	2.9500	2.9500	2.6100	2.6800	-20.000%	225	13,975	+1.866%
2026-01-23	3.0600	3.7100	3.0300	3.3500	+11.667%	96	13,988	-18.507%
2026-01-22	2.8700	3.1800	2.8700	3.0000	+9.091%	121	13,987	-9.000%
2026-01-21	2.8700	3.2500	2.4300	2.7500	-10.131%	110	13,907	-0.727%
2026-01-20	2.8300	3.1500	2.7500	3.0600	-5.556%	699	13,993	-10.784%
2026-01-16	3.2500	3.4500	3.1500	3.2400	+8.000%	406	13,948	-15.741%
2026-01-15	3.0000	3.3000	2.9100	3.0000	-2.280%	162	13,948	-9.000%
2026-01-14	3.1200	3.5000	2.8500	3.0700	+13.704%	690	13,855	-11.075%
2026-01-13	2.6900	2.7600	2.6000	2.7000	+8.000%	95	14,013	+1.111%
2026-01-12	2.4700	2.6900	2.3400	2.5000	+4.167%	126	14,030	+9.200%
2026-01-09	2.5600	2.6000	2.4000	2.4000	-2.041%	27	14,025	+13.750%
2026-01-08	2.5400	2.6000	2.4500	2.4500	-3.162%	445	14,031	+11.429%
2026-01-07	2.3500	2.5300	2.3500	2.5300	-1.938%	105	13,855	+7.905%
2026-01-06	2.8000	2.8000	2.2500	2.5800	-5.495%	343	13,830	+5.814%
2026-01-05	3.0000	3.0000	2.5000	2.7300	+6.641%	309	13,649	0.000%
2026-01-02	1.8700	2.5600	1.8700	2.5600	+44.633%	45	13,843	+6.641%
2025-12-31	1.9500	2.0000	1.7600	1.7700	-9.231%	293	14,026	+54.237%
2025-12-30	2.0000	2.1300	1.9500	1.9500	-7.143%	116	14,026	+40.000%
2025-12-29	2.3200	2.3200	2.1000	2.1000	-2.778%	110	14,091	+30.000%
2025-12-26	2.4100	2.5200	2.0100	2.1600	-10.000%	172	14,021	+26.389%
2025-12-24	2.3000	2.4000	2.3000	2.4000	-4.000%	109	13,895	+13.750%
2025-12-23	2.7500	2.7500	2.5000	2.5000	-16.667%	33	13,895	+9.200%
2025-12-22	2.9400	3.2000	2.7500	3.0000	+9.890%	368	13,890	-9.000%
2025-12-19	2.7500	2.7500	2.7300	2.7300	+7.905%	4	14,082	0.000%
2025-12-18	2.8800	2.8800	2.4800	2.5300	-8.664%	241	14,082	+7.905%
2025-12-17	2.8800	3.0000	2.6300	2.7700	-12.063%	154	13,877	-1.444%
2025-12-16	2.9200	3.1500	2.6400	3.1500	+8.621%	132	13,878	-13.333%
2025-12-15	3.7200	3.7200	2.8000	2.9000	-28.922%	620	13,860	-5.862%
2025-12-12	4.7000	4.7400	4.0800	4.0800	-5.116%	21	13,490	-33.088%
2025-12-11	4.0000	4.3500	3.7100	4.3000	0.000%	47	13,476	-36.512%
2025-12-10	4.1500	4.3000	3.9500	4.3000	-3.371%	334	13,430	-36.512%
2025-12-09	3.8800	4.7200	3.8800	4.4500	+9.606%	143	13,509	-38.652%
2025-12-08	3.8000	4.0600	3.6300	4.0600	+2.785%	44	13,576	-32.759%
2025-12-05	4.1700	4.2000	3.8000	3.9500	-11.633%	67	13,533	-30.886%
2025-12-04	3.9000	5.1000	3.9000	4.4700	+11.750%	28	13,547	-38.926%
2025-12-03	4.0600	4.1200	3.8500	4.0000	+2.564%	174	13,549	-31.750%
2025-12-02	4.5000	4.5000	3.5500	3.9000	-5.569%	44	13,587	-30.000%
2025-12-01	4.0000	5.3000	4.0000	4.1300	-6.136%	234	13,551	-33.898%
2025-11-28	4.2600	4.8900	4.2500	4.4000	+15.789%	457	13,556	-37.955%
2025-11-26	3.0000	3.8000	3.0000	3.8000	+33.333%	579	13,500	-28.158%
2025-11-25	2.4500	2.8900	2.4400	2.8500	+7.547%	280	13,500	-4.211%
2025-11-24	2.3400	2.7300	2.2000	2.6500	+37.306%	758	13,525	+3.019%
2025-11-21	2.0900	2.0900	1.7300	1.9300	-8.962%	631	12,852	+41.451%
2025-11-20	2.5000	2.6000	2.1200	2.1200	-12.757%	234	12,929	+28.774%
2025-11-19	2.4000	2.5000	2.1800	2.4300	-3.953%	386	12,787	+12.346%
2025-11-18	2.4700	2.6000	2.3100	2.5300	+6.303%	515	12,495	+7.905%
2025-11-17	2.6400	2.6400	2.3400	2.3800	-6.667%	517	12,351	+14.706%
2025-11-14	2.6000	2.9100	2.5500	2.5500	-16.667%	682	12,522	+7.059%
2025-11-13	3.8000	3.8000	2.9500	3.0600	-18.833%	716	12,525	-10.784%
2025-11-12	3.9500	4.0500	3.4800	3.7700	-9.157%	389	12,632	-27.586%
2025-11-11	4.1400	4.5000	4.0500	4.1500	-15.306%	268	12,570	-34.217%
2025-11-10	5.8000	5.8500	4.9000	4.9000	-2.970%	218	12,608	-44.286%
2025-11-07	4.7500	5.1000	4.3700	5.0500	-4.717%	361	12,544	-45.941%
2025-11-06	5.5300	5.6500	5.0500	5.3000	-10.169%	195	12,506	-48.491%
2025-11-05	5.9000	6.1000	5.6700	5.9000	+3.509%	191	12,592	-53.729%
2025-11-04	6.0900	6.6000	5.5500	5.7000	-14.286%	271	12,543	-52.105%
2025-11-03	7.0000	7.6500	6.2000	6.6500	-1.481%	342	12,540	-58.947%
2025-10-31	7.0000	7.2000	6.5700	6.7500	+1.048%	379	12,540	-59.556%
2025-10-30	7.1000	7.4000	6.6800	6.6800	-13.806%	346	12,674	-59.132%
2025-10-29	8.2500	8.4200	7.4000	7.7500	+1.974%	274	12,589	-64.774%
2025-10-28	8.4500	8.9000	7.6000	7.6000	-10.798%	90	12,594	-64.079%
2025-10-27	8.3200	9.0500	8.0000	8.5200	+5.839%	149	12,616	-67.958%
2025-10-24	7.3000	8.0500	7.3000	8.0500	+18.209%	144	12,616	-66.087%
2025-10-23	6.4800	7.3000	6.3000	6.8100	+7.244%	82	12,616	-59.912%
2025-10-22	7.5000	7.5000	6.1000	6.3500	-17.532%	588	12,596	-57.008%
2025-10-21	8.0000	8.5000	7.2000	7.7000	-16.757%	243	12,600	-64.545%
2025-10-20	9.5000	10.5000	8.8300	9.2500	+13.358%	228	12,541	-70.486%
2025-10-17	8.2000	9.0500	7.7500	8.1600	-5.116%	147	12,524	-66.544%
2025-10-16	10.0000	10.5000	8.5000	8.6000	-22.870%	518	12,507	-68.256%
2025-10-15	10.1000	11.3500	10.1000	11.1500	+17.368%	482	12,500	-75.516%
2025-10-14	7.8200	10.3000	7.7300	9.5000	+13.095%	472	12,568	-71.263%
2025-10-13	8.5000	8.7000	7.7500	8.4000	+5.000%	210	12,598	-67.500%
2025-10-10	9.2500	10.0000	7.6000	8.0000	-6.103%	1,138	12,557	-65.875%
2025-10-09	7.6000	8.7500	7.5500	8.5200	+15.918%	1,266	12,926	-67.958%
2025-10-08	7.0000	7.8000	6.9500	7.3500	+10.526%	693	12,904	-62.857%
2025-10-07	6.1000	6.8000	5.7000	6.6500	+14.261%	1,141	12,686	-58.947%
2025-10-06	5.2500	5.9500	5.1100	5.8200	+16.400%	879	12,686	-53.093%
2025-10-03	4.7500	5.1500	4.6000	5.0000	+19.048%	347	12,399	-45.400%
2025-10-02	4.3000	4.4000	3.9600	4.2000	+4.738%	372	12,371	-35.000%
2025-10-01	4.2000	4.6000	3.9100	4.0100	-0.743%	534	12,370	-31.920%
2025-09-30	4.0500	4.2000	3.8600	4.0400	-5.386%	327	12,369	-32.426%
2025-09-29	3.5500	4.4000	3.4200	4.2700	+35.556%	669	12,141	-36.066%
2025-09-26	3.6000	3.6000	2.9100	3.1500	-14.402%	176	12,271	-13.333%
2025-09-25	3.7500	4.0500	3.4000	3.6800	-6.835%	68	12,308	-25.815%
2025-09-24	4.0000	4.1500	3.7500	3.9500	+10.335%	591	12,310	-30.886%
2025-09-23	3.9000	4.1500	3.4600	3.5800	+8.485%	677	12,391	-23.743%
2025-09-22	3.0000	3.3500	2.8000	3.3000	+0.917%	1,236	11,962	-17.273%
2025-09-19	3.0500	3.4000	3.0500	3.2700	+7.213%	399	11,580	-16.514%
2025-09-18	2.3300	3.1700	2.3000	3.0500	+43.192%	1,864	11,473	-10.492%
2025-09-17	2.0000	2.1300	1.9500	2.1300	+8.673%	197	11,692	+28.169%
2025-09-16	1.6300	1.9600	1.6300	1.9600	+23.270%	268	11,692	+39.286%
2025-09-15	1.5900	1.5900	1.4400	1.5900	0.000%	320	11,653	+71.698%
2025-09-12	1.5500	1.6300	1.5500	1.5900	+6.000%	91	11,481	+71.698%
2025-09-11	1.4600	1.5400	1.4600	1.5000	+6.383%	115	11,428	+82.000%
2025-09-10	1.4300	1.9000	1.3400	1.4100	+6.818%	260	11,527	+93.617%
2025-09-09	1.1500	1.3200	1.1500	1.3200	+11.864%	465	11,333	+106.818%
2025-09-08	1.2000	1.2700	1.1500	1.1800	-0.840%	66	10,884	+131.356%
2025-09-05	1.2000	1.2000	1.1000	1.1900	+3.478%	43	10,894	+129.412%
2025-09-04	1.3000	1.3000	1.0700	1.1500	-8.730%	232	10,860	+137.391%
2025-09-03	1.2800	1.3100	1.2400	1.2600	-1.563%	1,131	10,855	+116.667%
2025-09-02	1.2200	1.2800	1.2200	1.2800	+4.918%	110	10,034	+113.281%
2025-08-29	1.3000	1.3000	1.2000	1.2200	-4.688%	93	9,964	+123.770%
2025-08-28	1.3500	1.4400	1.2800	1.2800	-1.538%	19	9,964	+113.281%
2025-08-27	1.2900	1.3400	1.2900	1.3000	-9.091%	103	9,962	+110.000%
2025-08-26	1.2200	1.4300	1.2200	1.4300	+11.719%	31	9,960	+90.909%
2025-08-25	1.2000	1.2800	1.2000	1.2800	-6.569%	7	9,952	+113.281%
2025-08-22	1.3700	1.4300	1.3600	1.3700	+10.484%	58	9,948	+99.270%
2025-08-21	1.2000	1.2400	1.1900	1.2400	-2.362%	19	9,923	+120.161%
2025-08-20	1.2000	1.2700	1.1200	1.2700	-2.308%	33	9,928	+114.961%
2025-08-19	1.3900	1.4100	1.2500	1.3000	-8.451%	90	9,942	+110.000%
2025-08-18	1.4500	1.4900	1.3500	1.4200	-0.699%	74	9,877	+92.254%
2025-08-15	1.4000	1.4600	1.4000	1.4300	0.000%	106	9,880	+90.909%
2025-08-14	1.4500	1.5500	1.2800	1.4300	+0.704%	89	9,780	+90.909%
2025-08-13	1.4900	1.5500	1.4200	1.4200	-6.579%	42	9,826	+92.254%
2025-08-12	1.5500	1.6000	1.4800	1.5200	+3.401%	539	9,829	+79.605%
2025-08-11	1.6600	1.6600	1.4700	1.4700	-1.342%	118	10,216	+85.714%
2025-08-08	1.6600	1.9700	1.4700	1.4900	-17.222%	973	10,223	+83.221%
2025-08-07	2.0500	2.0500	1.8000	1.8000	-12.195%	248	9,831	+51.667%
2025-08-06	1.9300	2.0500	1.8200	2.0500	+5.128%	190	9,772	+33.171%
2025-08-05	1.8600	1.9500	1.8500	1.9500	+4.839%	148	9,838	+40.000%
2025-08-04	2.0200	2.0200	1.8600	1.8600	0.000%	27	9,867	+46.774%
2025-08-01	2.0000	2.4500	1.8000	1.8600	-20.851%	337	9,862	+46.774%
2025-07-31	2.2500	2.3700	2.2500	2.3500	+3.070%	157	10,003	+16.170%
2025-07-30	2.4700	2.4700	2.2600	2.2800	-5.785%	74	9,910	+19.737%
2025-07-29	2.6800	2.6800	2.3100	2.4200	-7.634%	148	9,871	+12.810%
2025-07-28	2.6900	2.7000	2.5400	2.6200	+1.946%	213	9,913	+4.198%
2025-07-25	2.4500	2.6000	2.4300	2.5700	-11.379%	122	9,796	+6.226%
2025-07-24	2.9400	2.9400	2.8700	2.9000	-2.027%	548	9,881	-5.862%
2025-07-23	2.9600	2.9600	2.9600	2.9600	-2.632%	10	9,878	-7.770%
2025-07-22	2.9000	3.0400	2.8000	3.0400	+7.042%	24	9,868	-10.197%
2025-07-21	3.1000	3.2500	2.8400	2.8400	-3.729%	585	9,870	-3.873%
2025-07-18	3.3000	3.4000	2.8600	2.9500	-7.813%	116	9,843	-7.458%
2025-07-17	2.8500	3.2000	2.8500	3.2000	+5.960%	50	9,796	-14.688%
2025-07-16	3.1200	3.1200	2.8800	3.0200	+14.394%	417	9,790	-9.603%
2025-07-15	2.7800	2.9800	2.5300	2.6400	-11.409%	282	9,776	+3.409%
2025-07-14	3.4700	3.7000	2.7900	2.9800	-2.932%	388	9,964	-8.389%
2025-07-11	3.3900	4.0500	3.0600	3.0700	-5.538%	317	9,938	-11.075%
2025-07-10	3.0500	3.2600	3.0500	3.2500	+16.071%	696	9,850	-16.000%
2025-07-09	2.6000	2.8000	2.6000	2.8000	+5.660%	62	9,439	-2.500%
2025-07-08	2.6100	2.8700	2.6100	2.6500	+3.922%	115	9,433	+3.019%
2025-07-07	2.9700	2.9700	2.5000	2.5500	-13.851%	77	9,435	+7.059%
2025-07-03	3.2400	3.2400	2.9600	2.9600	-2.951%	42	9,419	-7.770%
2025-07-02	2.7300	3.0500	2.5900	3.0500	+19.608%	395	9,419	-10.492%
2025-07-01	2.5000	2.5500	2.5000	2.5500	+4.508%	5	9,599	+7.059%
2025-06-30	2.3200	2.4900	2.3200	2.4400	+5.172%	73	9,594	+11.885%
2025-06-27	2.2500	2.4000	2.2500	2.3200	-1.277%	115	9,593	+17.672%
2025-06-26	2.2100	2.4000	2.2100	2.3500	+4.911%	88	9,569	+16.170%
2025-06-25	2.0900	2.3300	2.0900	2.2400	+12.000%	356	9,517	+21.875%
2025-06-24	1.7400	2.0000	1.7400	2.0000	+35.135%	143	9,487	+36.500%
2025-06-23	1.7000	1.8000	1.4800	1.4800	-18.232%	41	9,437	+84.459%
2025-06-20	1.8800	1.8800	1.8000	1.8100	-5.236%	58	9,409	+50.829%
2025-06-18	1.7800	1.9100	1.7800	1.9100	+9.143%	19	9,417	+42.932%
2025-06-17	1.9500	1.9500	1.7500	1.7500	-15.049%	73	9,417	+56.000%
2025-06-16	2.0600	2.0600	1.9900	2.0600	+3.000%	46	9,405	+32.524%
2025-06-13	2.0900	2.0900	2.0000	2.0000	-8.257%	42	9,415	+36.500%
2025-06-12	2.1500	2.2700	2.1000	2.1800	-3.111%	209	9,415	+25.229%
2025-06-11	2.2500	2.3900	2.2500	2.2500	-3.433%	21	9,497	+21.333%
2025-06-10	2.3500	2.3500	2.3300	2.3300	-2.101%	3	9,491	+17.167%
2025-06-09	2.2700	2.3900	2.2500	2.3800	+5.778%	21	9,489	+14.706%
2025-06-06	2.2400	2.3500	2.2400	2.2500	+7.143%	38	9,483	+21.333%
2025-06-05	2.0300	2.2600	2.0300	2.1000	+1.942%	66	9,489	+30.000%
2025-06-04	2.1200	2.1700	2.0600	2.0600	-2.830%	8	9,487	+32.524%
2025-06-03	1.8500	2.1200	1.8000	2.1200	+15.217%	7	9,492	+28.774%
2025-06-02	1.8500	1.9000	1.7600	1.8400	-2.128%	62	9,492	+48.370%
2025-05-30	1.8700	1.9500	1.7600	1.8800	-3.590%	46	9,508	+45.213%
2025-05-29	2.0700	2.0900	1.9500	1.9500	+2.094%	34	9,515	+40.000%
2025-05-28	2.2000	2.2400	1.9100	1.9100	-20.747%	53	9,521	+42.932%
2025-05-27	2.2600	2.5000	2.2600	2.4100	+10.046%	162	9,515	+13.278%
2025-05-23	2.3100	2.3100	2.1500	2.1900	-10.612%	474	9,602	+24.658%
2025-05-22	2.9300	2.9300	2.4500	2.4500	+2.083%	65	9,602	+11.429%
2025-05-21	2.3400	2.9500	2.3400	2.4000	+6.667%	111	9,596	+13.750%
2025-05-20	2.4200	2.4200	2.1500	2.2500	-2.174%	32	9,576	+21.333%
2025-05-19	2.2900	2.4000	2.2700	2.3000	-4.167%	19	9,551	+18.696%
2025-05-16	2.1000	2.5000	2.1000	2.4000	+25.000%	218	9,538	+13.750%
2025-05-15	1.9000	2.1600	1.8600	1.9200	-20.000%	737	9,547	+42.188%
2025-05-14	2.4000	2.4000	2.4000	2.4000	0.000%	20	10,252	+13.750%
2025-05-13	2.3500	2.4000	2.2500	2.4000	+3.004%	52	10,252	+13.750%
2025-05-12	2.2000	2.6100	2.1500	2.3300	+5.909%	105	10,246	+17.167%
2025-05-09	1.8000	2.3000	1.8000	2.2000	+15.789%	1,326	10,254	+24.091%
2025-05-08	1.8100	2.0000	1.7500	1.9000	+13.095%	394	10,246	+43.684%
2025-05-07	1.6500	1.6800	1.6400	1.6800	-1.176%	16	10,150	+62.500%
2025-05-06	1.5500	1.7000	1.5500	1.7000	-2.857%	430	10,143	+60.588%
2025-05-05	1.7200	1.7500	1.7000	1.7500	-12.500%	90	10,397	+56.000%
2025-05-02	1.8900	2.1500	1.8300	2.0000	+2.564%	400	10,406	+36.500%
2025-05-01	1.8400	2.0400	1.8400	1.9500	+5.978%	278	10,429	+40.000%
2025-04-30	1.6700	1.8400	1.6700	1.8400	-8.000%	189	10,169	+48.370%
2025-04-29	1.8200	2.0000	1.7800	2.0000	+6.383%	54	10,167	+36.500%
2025-04-28	2.0300	2.0300	1.8000	1.8800	-8.293%	261	10,143	+45.213%
2025-04-25	2.1000	2.1700	2.0500	2.0500	+1.990%	96	10,271	+33.171%
2025-04-23	2.1000	2.2500	2.0000	2.0100	+1.005%	186	10,269	+35.821%
2025-04-22	1.8000	1.9900	1.7900	1.9900	+35.374%	32	10,134	+37.186%
2025-04-21	1.4700	1.6600	1.4600	1.4700	-3.289%	151	10,107	+85.714%
2025-04-17	1.5000	1.5300	1.4700	1.5200	+2.703%	54	9,939	+79.605%
2025-04-16	1.4500	1.6000	1.4500	1.4800	+1.370%	29	9,939	+84.459%
2025-04-15	1.5500	1.5500	1.4600	1.4600	-13.609%	25	9,915	+86.986%
2025-04-14	1.7800	1.7800	1.6800	1.6900	+5.625%	23	9,908	+61.538%
2025-04-11	1.4600	1.6000	1.4600	1.6000	+10.345%	102	9,908	+70.625%
2025-04-10	1.5500	1.5500	1.4500	1.4500	-11.585%	11	9,877	+88.276%
2025-04-09	1.5000	1.8000	1.4700	1.6400	+17.986%	190	9,883	+66.463%
2025-04-08	1.6000	1.6000	1.3500	1.3900	-21.469%	45	9,813	+96.403%
2025-04-07	1.9000	1.9000	1.6600	1.7700	+10.625%	29	9,820	+54.237%
2025-04-04	1.4800	1.6000	1.4200	1.6000	-4.192%	102	9,815	+70.625%
2025-04-03	1.6500	1.6800	1.5500	1.6700	-2.907%	22	9,796	+63.473%
2025-04-02	1.5800	1.7900	1.5800	1.7200	+5.521%	78	9,795	+58.721%
2025-04-01	1.3500	1.6400	1.3200	1.6300	+32.520%	50	9,760	+67.485%
2025-03-31	1.6200	1.6200	1.2300	1.2300	-20.130%	249	9,741	+121.951%
2025-03-28	1.5800	1.5800	1.5100	1.5400	-16.757%	104	9,544	+77.273%
2025-03-27	1.9300	1.9300	1.8000	1.8500	-5.128%	29	9,589	+47.568%
2025-03-26	2.1800	2.1800	1.9500	1.9500	-10.138%	48	9,571	+40.000%
2025-03-25	2.1200	2.1800	2.0900	2.1700	-0.459%	47	9,617	+25.806%
2025-03-24	1.7800	2.2000	1.7800	2.1800	+28.235%	82	9,585	+25.229%
2025-03-21	1.7000	1.7000	1.6000	1.7000	-4.494%	138	9,526	+60.588%
2025-03-20	1.9000	1.9400	1.7800	1.7800	-4.813%	12	9,475	+53.371%
2025-03-19	1.9000	1.9300	1.8700	1.8700	+5.056%	24	9,474	+45.989%
2025-03-18	2.0000	2.0000	1.7800	1.7800	-12.745%	19	9,460	+53.371%
2025-03-17	1.8400	2.0400	1.8400	2.0400	+6.806%	10	9,463	+33.824%
2025-03-14	1.9500	1.9500	1.9100	1.9100	-2.051%	88	9,471	+42.932%
2025-03-13	2.1500	2.1500	1.9300	1.9500	-4.878%	10	9,478	+40.000%
2025-03-12	2.2500	2.2500	1.9800	2.0500	-5.963%	7	9,478	+33.171%
2025-03-11	2.0500	2.2500	2.0300	2.1800	+1.869%	37	9,476	+25.229%
2025-03-10	2.1000	2.4000	2.1000	2.1400	-12.653%	16	9,487	+27.570%
2025-03-07	2.1200	2.4500	2.1200	2.4500	+16.667%	28	9,482	+11.429%
2025-03-06	2.1000	2.3200	2.0500	2.1000	-6.250%	28	9,472	+30.000%
2025-03-05	2.0500	2.3500	1.9400	2.2400	+9.804%	30	9,468	+21.875%
2025-03-04	2.0000	2.0800	1.8500	2.0400	+3.553%	30	9,450	+33.824%
2025-03-03	2.5500	2.5500	1.9700	1.9700	+1.026%	15	9,440	+38.579%
2025-02-28	1.6900	2.4700	1.6900	1.9500	-1.015%	1,354	9,448	+40.000%
2025-02-27	2.1000	2.1000	1.9700	1.9700	+3.141%	12	9,475	+38.579%
2025-02-26	2.0300	2.0300	1.8700	1.9100	-11.163%	15	9,471	+42.932%
2025-02-25	2.1000	2.1500	1.8000	2.1500	-6.522%	357	9,471	+26.977%
2025-02-24	2.3000	2.3800	2.1000	2.3000	-5.350%	145	9,450	+18.696%
2025-02-21	2.8800	2.8800	2.3800	2.4300	-14.437%	350	9,441	+12.346%
2025-02-20	2.7500	2.8400	2.7500	2.8400	+1.792%	39	9,435	-3.873%
2025-02-19	2.8800	2.8800	2.7900	2.7900	-2.448%	6	9,448	-2.151%
2025-02-18	2.9800	2.9800	2.8600	2.8600	-10.625%	66	9,443	-4.545%
2025-02-14	3.3500	3.3500	3.0500	3.2000	0.000%	68	9,470	-14.688%
2025-02-13	3.1500	3.2000	3.0800	3.2000	+4.918%	58	9,467	-14.688%
2025-02-12	3.1000	3.2500	2.9000	3.0500	-1.613%	34	9,467	-10.492%
2025-02-11	3.4200	3.4200	3.0500	3.1000	-15.301%	71	9,461	-11.935%
2025-02-10	3.7000	3.7000	3.6600	3.6600	-11.165%	2	9,427	-25.410%
2025-02-07	4.5000	4.5000	3.7500	4.1200	+24.848%	150	9,427	-33.738%
2025-02-06	3.3000	3.3500	3.2000	3.3000	-0.901%	507	9,416	-17.273%
2025-02-05	3.3300	3.3300	3.3300	3.3300	-11.200%	1	8,913	-18.018%
2025-02-04	3.1600	3.7500	3.1600	3.7500	+11.940%	4	8,913	-27.200%
2025-02-03	3.2000	3.6500	3.2000	3.3500	-8.219%	714	8,912	-18.507%
2025-01-31	3.8700	3.9300	3.6500	3.6500	-2.667%	30	8,210	-25.205%
2025-01-30	3.7500	3.7500	3.7500	3.7500	+7.143%	1	8,205	-27.200%
2025-01-29	3.4900	3.5000	3.2500	3.5000	+3.550%	12	8,205	-22.000%

.dark-mode .f9gRNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9gRNY{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C20CLSK Jan 15 2027 20.00 Call (CLSK270115C00020000)option OPRA

CLSK20270115C20
CLSK Jan 15 2027 20.00 Call (CLSK270115C00020000)
option OPRA