Dark

CLSK20270115C22
CLSK Jan 15 2027 22.00 Call (CLSK270115C00022000)
option OPRA

EOD

Sep 21, 2026

1.10+15.789%(+0.15)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9600	1.1300	0.9600	1.1000	+15.789%	324	7,942	0.000%
2026-09-18	0.8100	0.9500	0.8100	0.9500	+26.667%	155	8,092	+15.789%
2026-09-17	0.6600	0.7500	0.6600	0.7500	+19.048%	79	7,990	+46.667%
2026-09-16	0.6100	0.6500	0.6000	0.6300	+1.613%	173	7,947	+74.603%
2026-09-15	0.7000	0.7000	0.6000	0.6200	-15.068%	14	7,973	+77.419%
2026-09-14	0.7300	0.7300	0.7300	0.7300	-15.116%	1	7,979	+50.685%
2026-09-11	0.8900	0.9300	0.8100	0.8600	+21.127%	199	7,980	+27.907%
2026-09-10	0.7000	0.7100	0.7000	0.7100	-10.127%	28	7,957	+54.930%
2026-09-09	0.8100	0.8100	0.7900	0.7900	-1.250%	5,002	7,975	+39.241%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+29.032%	1	9,732	+37.500%
2026-09-04	0.6200	0.6200	0.6200	0.6200	+3.333%	9	9,727	+77.419%
2026-09-03	0.4500	0.6000	0.4500	0.6000	+42.857%	14	9,727	+83.333%
2026-09-02	0.3900	0.4300	0.3600	0.4200	0.000%	25	9,726	+161.905%
2026-09-01	0.3900	0.4300	0.3900	0.4200	-12.500%	195	9,751	+161.905%
2026-08-31	0.6000	0.6000	0.4600	0.4800	-4.000%	3	9,934	+129.167%
2026-08-28	0.7000	0.7000	0.5000	0.5000	-33.333%	23	9,934	+120.000%
2026-08-27	0.7500	0.8800	0.7500	0.7500	+4.167%	23	9,955	+46.667%
2026-08-26	0.7700	0.7700	0.7000	0.7200	-15.294%	14	9,976	+52.778%
2026-08-25	0.8500	0.8700	0.8400	0.8500	+21.429%	223	9,978	+29.412%
2026-08-24	0.7200	0.7400	0.7000	0.7000	+1.449%	15	9,815	+57.143%
2026-08-21	0.8500	0.8500	0.6900	0.6900	-8.000%	26	9,810	+59.420%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+38.889%	1	9,833	+46.667%
2026-08-19	0.5200	0.5400	0.5000	0.5400	-29.870%	28	9,832	+103.704%
2026-08-17	0.7700	0.7700	0.7700	0.7700	+4.054%	20	9,831	+42.857%
2026-08-13	0.8200	0.8200	0.7400	0.7400	-13.953%	27	9,831	+48.649%
2026-08-12	0.7900	0.8600	0.7900	0.8600	+14.667%	56	9,851	+27.907%
2026-08-11	0.8400	0.8400	0.7200	0.7500	-10.714%	36	9,806	+46.667%
2026-08-10	0.8100	0.8400	0.8100	0.8400	-12.500%	50	9,836	+30.952%
2026-08-07	0.9800	0.9800	0.9600	0.9600	-31.915%	6	9,836	+14.583%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-12.422%	9	9,831	-21.986%
2026-08-05	1.6100	1.6100	1.6100	1.6100	-17.436%	6	9,822	-31.677%
2026-08-04	1.8600	1.9500	1.8600	1.9500	+6.557%	8	9,828	-43.590%
2026-08-03	1.8300	1.8300	1.8300	1.8300	-3.684%	3	9,825	-39.891%
2026-07-30	2.0000	2.0000	1.8500	1.9000	+86.275%	12	9,825	-42.105%
2026-07-29	1.2000	1.2200	1.0200	1.0200	-25.000%	36	9,825	+7.843%
2026-07-28	1.4800	1.4800	1.3600	1.3600	-16.049%	6	9,830	-19.118%
2026-07-27	1.6500	1.7100	1.6200	1.6200	-18.182%	14	9,833	-32.099%
2026-07-24	2.0200	2.0200	1.9800	1.9800	-16.807%	2	9,834	-44.444%
2026-07-23	2.3400	2.3800	2.3400	2.3800	-0.833%	6	9,835	-53.782%
2026-07-21	2.4000	2.4000	2.4000	2.4000	+10.599%	1	9,837	-54.167%
2026-07-20	1.8000	2.2300	1.8000	2.1700	+48.630%	16	9,836	-49.309%
2026-07-16	1.5200	1.5200	1.4600	1.4600	-28.780%	3	9,831	-24.658%
2026-07-15	1.8200	2.0500	1.8000	2.0500	+20.588%	39	9,834	-46.341%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+40.496%	1	9,832	-35.294%
2026-07-13	1.3000	1.3000	1.2100	1.2100	-20.395%	6	9,831	-9.091%
2026-07-10	1.3800	1.5200	1.3800	1.5200	+4.828%	11	9,829	-27.632%
2026-07-09	1.5300	1.5300	1.4500	1.4500	+20.833%	6	9,819	-24.138%
2026-07-08	1.3900	1.3900	1.2000	1.2000	-7.692%	25	9,819	-8.333%
2026-07-07	1.4000	1.4000	1.3000	1.3000	-26.554%	40	9,817	-15.385%
2026-07-06	1.7700	1.7700	1.7700	1.7700	+29.197%	1	9,825	-37.853%
2026-07-02	1.7100	1.7100	1.3700	1.3700	-29.744%	9	9,827	-19.708%
2026-07-01	2.0000	2.0000	1.9500	1.9500	-5.797%	7	9,827	-43.590%
2026-06-30	2.3000	2.3000	2.0700	2.0700	-18.504%	41	9,824	-46.860%
2026-06-29	2.4800	2.5400	2.4800	2.5400	-9.286%	11	9,837	-56.693%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-1.408%	1	9,837	-60.714%
2026-06-25	3.0000	3.0000	2.4600	2.8400	-3.072%	14	9,838	-61.268%
2026-06-24	3.2800	3.2800	2.8000	2.9300	-21.867%	10	9,838	-62.457%
2026-06-23	3.6100	3.7500	3.6100	3.7500	+4.167%	127	9,838	-70.667%
2026-06-22	4.1500	4.1500	3.4800	3.6000	+4.348%	12	9,960	-69.444%
2026-06-18	3.4000	3.4500	3.4000	3.4500	-7.258%	32	9,949	-68.116%
2026-06-17	3.6500	3.7200	3.6500	3.7200	-6.297%	4	9,949	-70.430%
2026-06-16	3.7300	4.0000	3.7300	3.9700	+8.767%	13	9,950	-72.292%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-1.084%	1	9,948	-69.863%
2026-06-12	3.2800	3.6900	3.2800	3.6900	+31.786%	107	9,947	-70.190%
2026-06-11	2.9500	2.9500	2.8000	2.8000	-0.709%	79	10,002	-60.714%
2026-06-10	3.1400	3.1400	2.8200	2.8200	-10.476%	34	9,944	-60.993%
2026-06-09	3.3500	3.3500	2.8600	3.1500	-13.462%	18	9,943	-65.079%
2026-06-08	3.6400	3.6400	3.6400	3.6400	+15.190%	4	9,946	-69.780%
2026-06-05	2.7900	3.1600	2.3200	3.1600	-10.986%	1,714	9,950	-65.190%
2026-06-04	3.6500	3.6500	3.3500	3.5500	-13.625%	9	11,574	-69.014%
2026-06-03	4.1500	4.1500	4.0500	4.1100	+6.753%	4	11,576	-73.236%
2026-06-02	4.6000	4.8500	3.8500	3.8500	-22.846%	50	11,575	-71.429%
2026-06-01	4.4000	4.9900	4.4000	4.9900	+14.713%	15	11,565	-77.956%
2026-05-29	4.1000	4.3900	4.0300	4.3500	-5.435%	19	11,561	-74.713%
2026-05-28	4.3000	4.6000	4.2000	4.6000	+7.477%	43	11,558	-76.087%
2026-05-27	3.6500	4.2800	3.6000	4.2800	+17.260%	23	11,557	-74.299%
2026-05-26	3.4500	3.7500	3.2300	3.6500	+23.729%	238	11,552	-69.863%
2026-05-22	3.0700	3.3000	2.9500	2.9500	+1.375%	600	11,878	-62.712%
2026-05-21	2.9200	2.9500	2.9000	2.9100	+4.676%	8	11,874	-62.199%
2026-05-20	2.6000	3.1500	2.4900	2.7800	+28.704%	354	11,874	-60.432%
2026-05-19	1.7800	2.1600	1.7800	2.1600	+38.462%	28	11,790	-49.074%
2026-05-15	1.7100	1.7100	1.5600	1.5600	-24.272%	8	11,790	-29.487%
2026-05-14	1.8200	2.0600	1.8200	2.0600	+32.051%	7	11,792	-46.602%
2026-05-12	2.0100	2.0100	1.5000	1.5600	-35.000%	203	11,794	-29.487%
2026-05-11	1.9100	2.4000	1.9100	2.4000	+18.812%	5	11,794	-54.167%
2026-05-08	2.0200	2.0200	2.0200	2.0200	-4.265%	1	11,792	-45.545%
2026-05-07	1.9400	2.1100	1.9400	2.1100	-4.091%	171	11,791	-47.867%
2026-05-06	2.0000	2.3000	1.9200	2.2000	+25.714%	51	11,791	-50.000%
2026-05-05	1.7800	1.7800	1.7500	1.7500	+10.759%	11	11,757	-37.143%
2026-05-04	1.6100	1.6500	1.5800	1.5800	+10.490%	9	11,764	-30.380%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-13.855%	5	11,758	-23.077%
2026-04-30	1.4900	1.6600	1.4900	1.6600	+40.678%	21	11,758	-33.735%
2026-04-29	1.2700	1.2700	1.1500	1.1800	-7.813%	40	11,745	-6.780%
2026-04-28	1.3800	1.3800	1.2800	1.2800	-15.232%	9	11,745	-14.063%
2026-04-27	1.6000	1.6000	1.4500	1.5100	-12.209%	16	11,745	-27.152%
2026-04-24	1.7000	1.8500	1.7000	1.7200	+14.667%	145	11,750	-36.047%
2026-04-22	1.4700	1.6300	1.4500	1.5000	+20.968%	162	11,668	-26.667%
2026-04-21	1.3800	1.3900	1.2400	1.2400	-15.646%	25	11,681	-11.290%
2026-04-20	1.3700	1.4700	1.3600	1.4700	-0.676%	15	11,681	-25.170%
2026-04-17	1.3500	1.5000	1.3500	1.4800	+16.535%	27	11,681	-25.676%
2026-04-16	1.3000	1.3000	1.1100	1.2700	+4.959%	35	11,689	-13.386%
2026-04-15	1.1800	1.2100	1.1800	1.2100	-8.333%	81	11,690	-9.091%
2026-04-14	1.2000	1.3900	1.1000	1.3200	+22.222%	121	11,723	-16.667%
2026-04-13	0.9800	1.0800	0.9800	1.0800	+21.348%	140	11,692	+1.852%
2026-04-10	0.8900	0.8900	0.8900	0.8900	-7.292%	1	11,689	+23.596%
2026-04-09	1.0000	1.0000	0.9600	0.9600	+7.865%	15	11,689	+14.583%
2026-04-08	0.8800	0.8900	0.7600	0.8900	+20.270%	9	11,675	+23.596%
2026-04-07	0.7000	0.7400	0.7000	0.7400	-7.500%	3	11,669	+48.649%
2026-04-06	0.7500	0.8400	0.7300	0.8000	+9.589%	54	11,672	+37.500%
2026-04-02	0.6500	0.7300	0.6500	0.7300	-1.351%	2	11,639	+50.685%
2026-04-01	0.7400	0.7400	0.7400	0.7400	+7.246%	102	11,639	+48.649%
2026-03-31	0.6900	0.6900	0.6400	0.6900	-4.167%	9	11,691	+59.420%
2026-03-30	0.7800	0.7800	0.7000	0.7200	-5.263%	34	11,698	+52.778%
2026-03-27	0.7500	0.7800	0.6500	0.7600	-15.556%	85	11,692	+44.737%
2026-03-26	0.9800	0.9800	0.9000	0.9000	-11.765%	103	11,755	+22.222%
2026-03-25	1.0600	1.0600	1.0200	1.0200	+2.000%	18	11,856	+7.843%
2026-03-24	0.9600	1.0000	0.9600	1.0000	-8.257%	11	11,838	+10.000%
2026-03-23	1.0200	1.1000	1.0200	1.0900	+17.204%	50	11,829	+0.917%
2026-03-20	0.9600	0.9600	0.9200	0.9300	-8.824%	6	11,806	+18.280%
2026-03-19	0.9700	1.0400	0.9700	1.0200	-7.273%	15	11,806	+7.843%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-3.509%	5	11,811	0.000%
2026-03-17	1.1400	1.1400	1.1400	1.1400	+1.786%	12	11,806	-3.509%
2026-03-16	1.2000	1.2000	1.1000	1.1200	-11.111%	222	11,806	-1.786%
2026-03-13	1.2200	1.2600	1.2200	1.2600	+18.868%	5	11,803	-12.698%
2026-03-12	1.0600	1.0600	1.0600	1.0600	-3.636%	2	11,801	+3.774%
2026-03-11	1.3100	1.3100	1.1000	1.1000	0.000%	9	11,801	0.000%
2026-03-10	1.1600	1.1600	1.0700	1.1000	+8.911%	13	11,799	0.000%
2026-03-06	1.2000	1.2000	1.0000	1.0100	-17.213%	153	11,838	+8.911%
2026-03-05	1.3000	1.3500	1.1500	1.2200	-12.857%	543	11,851	-9.836%
2026-03-04	1.4500	1.4500	1.3000	1.4000	+4.478%	37	11,354	-21.429%
2026-03-03	1.2500	1.3500	1.2500	1.3400	+3.876%	80	11,349	-17.910%
2026-03-02	1.4500	1.5200	1.2900	1.2900	-5.147%	105	11,339	-14.729%
2026-02-26	1.3000	1.3600	1.3000	1.3600	-0.730%	30	11,306	-19.118%
2026-02-25	1.5500	1.5500	1.3700	1.3700	-2.143%	12	11,276	-19.708%
2026-02-24	1.2900	1.4000	1.2900	1.4000	+13.821%	10	11,276	-21.429%
2026-02-23	1.2500	1.2500	1.2000	1.2300	-1.600%	23	11,278	-10.569%
2026-02-19	1.1100	1.2500	1.1100	1.2500	+5.932%	4	11,280	-12.000%
2026-02-17	1.2700	1.2700	1.1800	1.1800	-9.231%	16	11,281	-6.780%
2026-02-13	1.2500	1.4800	1.2500	1.3000	+12.069%	1,009	10,563	-15.385%
2026-02-12	1.1600	1.1600	1.1600	1.1600	-22.667%	4	10,563	-5.172%
2026-02-09	1.4400	1.6000	1.4400	1.5000	+2.740%	49	10,563	-26.667%
2026-02-06	1.1200	1.5200	1.1200	1.4600	+32.727%	33	10,522	-24.658%
2026-02-05	1.3800	1.3800	1.1000	1.1000	-23.077%	38	10,523	0.000%
2026-02-04	1.8100	1.8100	1.4000	1.4300	-23.529%	345	10,495	-23.077%
2026-02-03	2.0200	2.0500	1.7800	1.8700	-3.608%	251	10,509	-41.176%
2026-02-02	2.3100	2.3100	1.9400	1.9400	-10.599%	79	10,517	-43.299%
2026-01-30	2.1200	2.1700	2.0000	2.1700	-2.691%	26	10,520	-49.309%
2026-01-29	2.3500	2.3600	2.2200	2.2300	-28.065%	20	10,517	-50.673%
2026-01-28	3.1000	3.1000	3.1000	3.1000	+12.727%	1	10,517	-64.516%
2026-01-27	2.4500	2.7500	2.4200	2.7500	+16.525%	104	10,517	-60.000%
2026-01-26	2.3500	2.4700	2.3500	2.3600	-18.621%	149	10,529	-53.390%
2026-01-23	2.6700	3.1500	2.6700	2.9000	+9.848%	10	10,562	-62.069%
2026-01-22	2.6500	2.7900	2.5400	2.6400	+6.024%	193	10,560	-58.333%
2026-01-21	2.5000	2.9700	2.2700	2.4900	-4.598%	412	10,563	-55.823%
2026-01-20	2.4500	2.7800	2.4500	2.6100	-11.824%	35	10,594	-57.854%
2026-01-16	2.8300	2.9600	2.8300	2.9600	+5.714%	25	10,600	-62.838%
2026-01-15	2.7500	2.8000	2.7500	2.8000	-0.356%	35	10,600	-60.714%
2026-01-14	2.7800	3.1000	2.7800	2.8100	+14.694%	25	10,610	-60.854%
2026-01-13	2.4000	2.4800	2.3000	2.4500	+8.889%	10	10,597	-55.102%
2026-01-12	2.1500	2.4200	2.1100	2.2500	+3.211%	16	10,594	-51.111%
2026-01-09	2.1300	2.2500	2.1300	2.1800	-1.357%	9	10,592	-49.541%
2026-01-08	2.2500	2.4000	2.2100	2.2100	+1.843%	20	10,591	-50.226%
2026-01-06	2.3200	2.3500	2.0000	2.1700	-14.229%	80	10,588	-49.309%
2026-01-05	2.4100	2.5300	2.4100	2.5300	+20.476%	20	10,639	-56.522%
2026-01-02	1.9200	2.1000	1.9200	2.1000	+31.250%	12	10,639	-47.619%
2025-12-31	1.6300	1.7000	1.6000	1.6000	-5.882%	133	10,647	-31.250%
2025-12-30	1.8800	1.8900	1.7000	1.7000	-15.000%	36	10,647	-35.294%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-5.660%	1	10,656	-45.000%
2025-12-24	2.1500	2.1500	2.1000	2.1200	-4.072%	32	10,656	-48.113%
2025-12-23	2.2000	2.2100	2.2000	2.2100	-18.148%	2	10,656	-50.226%
2025-12-22	2.6800	2.9100	2.6800	2.7000	+8.871%	32	10,657	-59.259%
2025-12-19	2.1000	2.5600	2.1000	2.4800	-2.745%	23	10,660	-55.645%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-0.391%	2	10,654	-56.863%
2025-12-17	2.4800	2.5600	2.4800	2.5600	+5.350%	1,508	9,153	-57.031%
2025-12-16	2.4500	2.5600	2.2800	2.4300	-5.447%	68	9,154	-54.733%
2025-12-15	2.6200	2.6200	2.5700	2.5700	-34.772%	23	9,092	-57.198%
2025-12-12	4.1000	4.1500	2.9600	3.9400	+5.630%	63	9,072	-72.081%
2025-12-10	3.7300	3.7300	3.7300	3.7300	-6.750%	100	9,086	-70.509%
2025-12-09	3.6000	4.0000	3.6000	4.0000	+12.676%	8	9,186	-72.500%
2025-12-08	3.4000	3.5500	3.3000	3.5500	+2.899%	25	9,192	-69.014%
2025-12-05	4.0000	4.0000	3.4000	3.4500	-15.854%	22	9,205	-68.116%
2025-12-04	4.0500	4.1000	4.0500	4.1000	+8.179%	5	9,207	-73.171%
2025-12-03	3.2500	3.7900	3.2500	3.7900	-0.263%	2	9,206	-70.976%
2025-12-01	4.0000	4.0000	3.7300	3.8000	-8.434%	56	9,206	-71.053%
2025-11-28	4.2000	4.4000	3.7400	4.1500	+23.881%	88	9,205	-73.494%
2025-11-26	2.9000	3.3500	2.5800	3.3500	+40.756%	165	9,087	-67.164%
2025-11-25	2.3000	2.3800	2.2400	2.3800	+1.709%	203	9,087	-53.782%
2025-11-24	2.0000	2.4100	2.0000	2.3400	+33.714%	32	9,126	-52.991%
2025-11-21	1.7300	1.7500	1.7300	1.7500	-7.895%	36	9,117	-37.143%
2025-11-20	2.5600	2.5600	1.9000	1.9000	-4.523%	19	9,117	-42.105%
2025-11-19	2.3000	2.3000	1.9900	1.9900	-13.478%	3	9,130	-44.724%
2025-11-18	2.2000	2.3000	2.1500	2.3000	+3.604%	142	9,131	-52.174%
2025-11-17	2.6200	2.6200	2.1700	2.2200	-8.642%	54	9,040	-50.450%
2025-11-14	2.4100	2.7000	2.4000	2.4300	-10.000%	59	9,048	-54.733%
2025-11-13	3.5000	3.5000	2.7000	2.7000	-21.512%	114	9,038	-59.259%
2025-11-12	3.8500	3.8500	3.1500	3.4400	-11.795%	63	9,039	-68.023%
2025-11-11	4.0000	4.1900	3.7000	3.9000	-11.162%	409	9,131	-71.795%
2025-11-10	5.5000	5.5000	4.3900	4.3900	+4.524%	117	9,131	-74.943%
2025-11-07	4.0700	4.3000	4.0000	4.2000	-14.286%	11	9,023	-73.810%
2025-11-06	5.1500	5.1500	4.6700	4.9000	-7.547%	115	9,025	-77.551%
2025-11-05	5.3600	5.8500	5.2000	5.3000	-3.285%	61	9,140	-79.245%
2025-11-04	5.1500	5.7300	5.1500	5.4800	-9.571%	288	9,197	-79.927%
2025-11-03	6.8000	7.4000	5.9000	6.0600	-6.047%	45	8,920	-81.848%
2025-10-31	6.5500	6.6000	6.1500	6.4500	-2.273%	4	8,920	-82.946%
2025-10-30	6.3000	6.7500	6.3000	6.6000	-5.579%	18	8,920	-83.333%
2025-10-29	8.0000	8.0000	6.9900	6.9900	-12.625%	26	8,920	-84.263%
2025-10-28	7.9000	8.6000	7.9000	8.0000	-0.621%	18	8,919	-86.250%
2025-10-27	7.7000	8.2500	7.7000	8.0500	+13.380%	23	8,912	-86.335%
2025-10-24	7.0000	7.2000	6.8500	7.1000	+9.231%	35	8,912	-84.507%
2025-10-23	6.1000	6.5000	5.9000	6.5000	+18.182%	19	8,911	-83.077%
2025-10-22	6.8000	6.8000	5.5000	5.5000	-22.753%	32	8,908	-80.000%
2025-10-21	7.9500	7.9500	7.1200	7.1200	-13.382%	5	8,915	-84.551%
2025-10-20	8.4000	9.7100	8.2200	8.2200	+7.733%	41	8,910	-86.618%
2025-10-17	6.9500	7.7000	6.9500	7.6300	-2.179%	113	8,918	-85.583%
2025-10-16	10.2000	10.2500	7.8000	7.8000	-26.415%	1,028	8,907	-85.897%
2025-10-15	9.9000	10.6000	9.3700	10.6000	+12.766%	165	8,908	-89.623%
2025-10-14	8.5900	9.5700	8.4000	9.4000	+22.555%	203	8,843	-88.298%
2025-10-13	8.0000	8.0000	7.4400	7.6700	-4.125%	345	8,826	-85.658%
2025-10-10	8.6500	9.5000	7.6300	8.0000	-1.356%	127	8,826	-86.250%
2025-10-09	7.4000	8.1100	7.4000	8.1100	+15.035%	723	8,779	-86.436%
2025-10-08	6.1500	7.3000	6.1500	7.0500	+18.289%	100	8,640	-84.397%
2025-10-07	6.0000	6.3000	5.2100	5.9600	+12.453%	604	8,333	-81.544%
2025-10-06	4.7500	5.3000	4.7500	5.3000	+15.217%	35	8,333	-79.245%
2025-10-03	4.2600	4.6000	4.2600	4.6000	+18.557%	23	8,322	-76.087%
2025-10-02	3.8200	3.9100	3.7900	3.8800	+9.296%	39	8,317	-71.649%
2025-10-01	4.0000	4.0000	3.5500	3.5500	-1.114%	23	8,343	-69.014%
2025-09-30	3.8000	3.8000	3.5500	3.5900	-6.753%	6	6,837	-69.359%
2025-09-29	3.4000	3.9000	3.4000	3.8500	+31.399%	5,553	8,338	-71.429%
2025-09-26	2.7100	3.1300	2.6000	2.9300	-11.212%	43	2,873	-62.457%
2025-09-25	3.0000	3.6000	3.0000	3.3000	-8.333%	31	2,856	-66.667%
2025-09-24	3.4900	4.0000	3.4900	3.6000	+7.784%	26	2,846	-69.444%
2025-09-23	3.7000	3.7300	3.3000	3.3400	+24.164%	12	2,841	-67.066%
2025-09-22	2.7800	2.7800	2.6100	2.6900	-7.877%	21	2,833	-59.108%
2025-09-19	2.9700	2.9700	2.9200	2.9200	+6.569%	139	2,835	-62.329%
2025-09-18	2.0000	2.7400	2.0000	2.7400	+49.727%	419	2,696	-59.854%
2025-09-17	1.8400	1.8400	1.8300	1.8300	+5.172%	12	2,683	-39.891%
2025-09-16	1.4200	1.7400	1.4200	1.7400	+34.884%	74	2,690	-36.782%
2025-09-15	1.3500	1.3900	1.2900	1.2900	-7.194%	261	2,687	-14.729%
2025-09-12	1.4100	1.4400	1.3600	1.3900	+2.963%	154	2,648	-20.863%
2025-09-11	1.3300	1.3500	1.1300	1.3500	+13.445%	52	2,522	-18.519%
2025-09-10	1.2400	1.2400	1.1900	1.1900	+19.000%	17	2,500	-7.563%
2025-09-09	1.0200	1.0500	1.0000	1.0000	-2.913%	131	2,498	+10.000%
2025-09-08	1.0300	1.0300	1.0300	1.0300	+6.186%	1	2,398	+6.796%
2025-09-05	0.9700	0.9700	0.9700	0.9700	-3.960%	4	2,397	+13.402%
2025-09-04	1.0800	1.0800	0.9700	1.0100	-8.182%	73	2,396	+8.911%
2025-09-03	1.1700	1.1700	1.0800	1.1000	+5.769%	94	2,372	0.000%
2025-09-02	1.1100	1.1200	1.0400	1.0400	-4.587%	16	2,443	+5.769%
2025-08-29	1.0900	1.0900	1.0900	1.0900	-5.217%	10	2,443	+0.917%
2025-08-28	1.1500	1.1500	1.1500	1.1500	-0.862%	1	2,443	-4.348%
2025-08-26	1.1600	1.1600	1.1600	1.1600	+7.407%	7	2,443	-5.172%
2025-08-25	1.0800	1.0800	1.0800	1.0800	-11.475%	3	2,443	+1.852%
2025-08-22	1.2200	1.2200	1.2200	1.2200	+11.927%	2	2,446	-9.836%
2025-08-20	1.0000	1.0900	1.0000	1.0900	-9.167%	4	2,446	+0.917%
2025-08-19	1.2000	1.2000	1.2000	1.2000	-1.639%	1	2,446	-8.333%
2025-08-18	1.2300	1.2300	1.2200	1.2200	+10.909%	51	2,446	-9.836%
2025-08-14	1.2000	1.2000	1.1000	1.1000	-15.385%	73	2,446	0.000%
2025-08-12	1.3500	1.3600	1.3000	1.3000	0.000%	65	2,453	-15.385%
2025-08-11	1.3600	1.3600	1.3000	1.3000	-5.109%	7	2,514	-15.385%
2025-08-08	1.4000	1.4000	1.3700	1.3700	-14.375%	16	2,516	-19.708%
2025-08-07	1.6900	1.6900	1.6000	1.6000	-3.030%	6	2,526	-31.250%
2025-08-05	1.6500	1.6500	1.6500	1.6500	-1.198%	266	2,525	-33.333%
2025-08-01	1.6700	1.6700	1.6700	1.6700	-25.112%	1	2,791	-34.132%
2025-07-30	2.2300	2.2300	2.2300	2.2300	+6.190%	2	2,791	-50.673%
2025-07-29	2.1000	2.1000	2.1000	2.1000	-7.489%	13	2,791	-47.619%
2025-07-25	2.2300	2.2700	2.2300	2.2700	-12.355%	2	2,791	-51.542%
2025-07-24	2.5800	2.5900	2.5800	2.5900	+1.172%	178	2,792	-57.529%
2025-07-23	2.5600	2.5600	2.5600	2.5600	+1.186%	1	2,790	-57.031%
2025-07-22	2.5300	2.5300	2.5300	2.5300	-11.847%	1	2,789	-56.522%
2025-07-21	2.8700	2.8700	2.8700	2.8700	+11.673%	1	2,788	-61.672%
2025-07-18	2.9000	2.9000	2.5700	2.5700	-6.204%	6	2,787	-57.198%
2025-07-17	2.7500	2.7500	2.7400	2.7400	+5.385%	17	2,786	-59.854%
2025-07-14	3.2000	3.2000	2.6000	2.6000	-10.345%	2	2,786	-57.692%
2025-07-11	2.9000	2.9000	2.9000	2.9000	+16.000%	5	2,787	-62.069%
2025-07-10	2.6000	2.9000	2.5000	2.5000	+2.041%	17	2,792	-56.000%
2025-07-07	2.4500	2.4500	2.4500	2.4500	-10.584%	1	2,777	-55.102%
2025-07-02	2.7500	2.7500	2.7400	2.7400	+28.638%	2	2,776	-59.854%
2025-06-30	2.1500	2.1500	2.1300	2.1300	-6.579%	6	2,776	-48.357%
2025-06-26	2.2800	2.2800	2.2800	2.2800	+18.135%	6	2,776	-51.754%
2025-06-25	1.9700	2.0500	1.9300	1.9300	+31.293%	300	2,776	-43.005%
2025-06-23	1.4700	1.4700	1.4700	1.4700	-7.547%	2	2,536	-25.170%
2025-06-20	1.5900	1.5900	1.5900	1.5900	+1.923%	4	2,538	-30.818%
2025-06-18	1.5600	1.5600	1.5600	1.5600	-7.692%	3	2,540	-29.487%
2025-06-17	1.6900	1.6900	1.6900	1.6900	-8.152%	2	2,540	-34.911%
2025-06-13	1.7900	1.8400	1.7900	1.8400	-2.646%	4	2,542	-40.217%
2025-06-12	1.9600	1.9600	1.8900	1.8900	-11.268%	2	2,542	-41.799%
2025-06-11	2.1300	2.1300	2.1300	2.1300	+1.429%	101	2,544	-48.357%
2025-06-10	2.1000	2.1000	2.1000	2.1000	+1.942%	4	2,545	-47.619%
2025-06-09	2.0600	2.0600	2.0600	2.0600	+14.444%	3	2,545	-46.602%
2025-05-30	1.7000	1.8000	1.7000	1.8000	-18.182%	14	2,542	-38.889%
2025-05-27	2.2000	2.2000	2.2000	2.2000	+10.000%	5	2,544	-50.000%
2025-05-23	2.0000	2.0000	2.0000	2.0000	+4.167%	10	2,544	-45.000%
2025-05-15	1.9200	1.9200	1.9200	1.9200	-5.882%	10	2,544	-42.708%
2025-05-13	2.2000	2.2000	2.0400	2.0400	-4.225%	12	2,544	-46.078%
2025-05-12	2.1500	2.1500	2.1300	2.1300	+3.902%	40	2,549	-48.357%
2025-05-09	2.0000	2.1600	2.0000	2.0500	+17.143%	26	2,549	-46.341%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-1.685%	1	2,542	-37.143%
2025-05-01	1.7800	1.7800	1.7800	1.7800	+18.667%	10	2,543	-38.202%
2025-04-29	1.6600	1.6600	1.1300	1.5000	-9.639%	508	2,533	-26.667%
2025-04-28	1.6600	1.6600	1.6600	1.6600	-12.632%	11	2,033	-33.735%
2025-04-25	1.9400	1.9400	1.9000	1.9000	0.000%	4	2,024	-42.105%
2025-04-23	1.9000	1.9000	1.9000	1.9000	+15.152%	1	2,022	-42.105%
2025-04-22	1.6500	1.6500	1.6400	1.6500	+21.324%	104	2,022	-33.333%
2025-04-21	1.3500	1.3600	1.3500	1.3600	+0.741%	6	1,949	-19.118%
2025-04-17	1.3500	1.3500	1.3500	1.3500	+5.469%	27	1,943	-18.519%
2025-04-16	1.2800	1.2800	1.2800	1.2800	-17.949%	10	1,943	-14.063%
2025-04-14	1.5600	1.5600	1.5600	1.5600	+12.230%	4	1,933	-29.487%
2025-04-11	1.3900	1.3900	1.3900	1.3900	+11.200%	22	1,937	-20.863%
2025-04-09	1.3000	1.3000	1.2500	1.2500	-1.575%	16	1,926	-12.000%
2025-04-08	1.4500	1.4500	1.2700	1.2700	-19.108%	51	1,915	-13.386%
2025-04-07	1.5000	1.6500	1.5000	1.5700	+11.348%	8	1,902	-29.936%
2025-04-04	1.4500	1.4500	1.2700	1.4100	-10.191%	92	1,901	-21.986%
2025-04-02	1.5000	1.6600	1.5000	1.5700	+22.656%	53	1,899	-29.936%
2025-04-01	1.2800	1.2800	1.2800	1.2800	+6.667%	47	1,946	-14.063%
2025-03-31	1.2000	1.2000	1.2000	1.2000	-31.429%	2	1,899	-8.333%
2025-03-27	1.7500	1.7500	1.7500	1.7500	-4.891%	3	1,897	-37.143%
2025-03-26	1.9000	1.9000	1.8400	1.8400	-5.641%	7	1,900	-40.217%
2025-03-25	1.8500	1.9500	1.8500	1.9500	+3.723%	9	1,906	-43.590%
2025-03-24	1.8700	1.8800	1.8700	1.8800	+25.333%	16	1,897	-41.489%
2025-03-21	1.5000	1.5000	1.5000	1.5000	-14.286%	10	1,883	-26.667%
2025-03-19	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,883	-37.143%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,878	-38.889%
2025-03-07	2.0000	2.0000	2.0000	2.0000	+7.527%	30	1,877	-45.000%
2025-03-04	1.6900	1.8900	1.6900	1.8600	+1.639%	11	1,892	-40.860%
2025-03-03	2.0800	2.0800	1.7900	1.8300	-1.613%	17	1,895	-39.891%
2025-02-28	1.7000	1.8600	1.7000	1.8600	+9.412%	12	1,895	-40.860%
2025-02-27	1.8100	1.8100	1.7000	1.7000	-4.494%	5	1,891	-35.294%
2025-02-26	1.8000	1.8000	1.7500	1.7800	+7.879%	8	1,888	-38.202%
2025-02-25	1.6500	1.6500	1.6500	1.6500	-23.256%	15	1,869	-33.333%
2025-02-24	2.1500	2.1500	2.1500	2.1500	-10.417%	10	1,869	-48.837%
2025-02-21	2.5500	2.5500	2.4000	2.4000	-3.614%	20	1,859	-54.167%
2025-02-20	2.4900	2.4900	2.4900	2.4900	+4.622%	20	1,857	-55.823%
2025-02-19	2.5600	2.5600	2.3800	2.3800	-14.079%	62	1,855	-53.782%
2025-02-18	2.7500	2.7700	2.7500	2.7700	-6.102%	17	1,797	-60.289%
2025-02-14	2.9500	2.9500	2.9500	2.9500	+5.357%	2	1,803	-62.712%
2025-02-13	2.8000	2.8000	2.8000	2.8000	-1.408%	1	1,802	-60.714%
2025-02-12	2.7300	2.8800	2.7300	2.8400	-2.069%	4	1,802	-61.268%
2025-02-11	3.1500	3.1500	2.9000	2.9000	-12.121%	27	1,805	-62.069%
2025-02-10	3.3000	3.3000	3.3000	3.3000	-20.482%	1	1,811	-66.667%
2025-02-07	4.1500	4.1500	4.1500	4.1500	+27.692%	10	1,810	-73.494%
2025-02-06	3.2500	3.2500	3.2500	3.2500	-8.708%	4	1,815	-66.154%
2025-01-31	3.5600	3.5600	3.5600	3.5600	+0.282%	4	1,811	-69.101%
2025-01-30	3.5000	3.6000	3.3000	3.5500	+10.938%	7	1,809	-69.014%
2025-01-29	3.1000	3.2000	3.0500	3.2000	+1.911%	121	1,806	-65.625%
2025-01-28	3.2000	3.2000	3.0400	3.1400	+1.290%	18	1,789	-64.968%
2025-01-27	3.8000	3.8000	2.9300	3.1000	-23.077%	1,528	1,786	-64.516%
2025-01-24	4.1600	4.4300	3.9300	4.0300	-8.409%	92	1,009	-72.705%
2025-01-23	4.4000	4.4000	4.4000	4.4000	+16.711%	45	995	-75.000%
2025-01-22	3.7500	3.9000	3.7300	3.7700	-16.222%	16	996	-70.822%
2025-01-17	4.5000	4.5000	4.5000	4.5000	+13.924%	4	995	-75.556%
2025-01-15	3.9500	4.0500	3.9000	3.9500	+17.560%	12	995	-72.152%
2025-01-14	3.3600	3.3600	3.3600	3.3600	+2.439%	5	995	-67.262%
2025-01-10	3.2800	3.2800	3.2800	3.2800	+2.821%	48	990	-66.463%
2025-01-08	3.3800	3.3800	3.1900	3.1900	-18.414%	23	954	-65.517%
2025-01-07	3.9100	3.9100	3.9100	3.9100	-9.070%	4	954	-71.867%
2025-01-06	4.3000	4.3000	4.3000	4.3000	+42.384%	1	950	-74.419%
2024-12-31	3.0500	3.0500	3.0200	3.0200	-0.984%	4	951	-63.576%
2024-12-30	3.0500	3.0500	3.0500	3.0500	-12.857%	4	951	-63.934%
2024-12-27	3.5000	3.5000	3.5000	3.5000	-11.839%	4	951	-68.571%
2024-12-26	3.9700	3.9700	3.9700	3.9700	-4.337%	3	951	-72.292%
2024-12-18	6.2000	6.2000	4.1500	4.1500	-30.833%	913	949	-73.494%
2024-12-16	6.0000	6.0000	6.0000	6.0000	+4.348%	2	54	-81.667%
2024-12-13	7.0000	7.0000	5.7500	5.7500	-23.333%	12	54	-80.870%
2024-12-12	7.5000	7.5000	7.5000	7.5000	+2.740%	5	52	-85.333%
2024-12-11	7.3500	7.4000	7.3000	7.3000	-8.176%	12	47	-84.932%
2024-12-09	7.9500	7.9500	7.9500	7.9500	-7.018%	1	26	-86.164%
2024-11-26	8.5500	8.5500	8.5500	8.5500	+6.608%	20	25	-87.135%
2024-11-22	8.0300	8.0300	8.0200	8.0200	-1.595%	4	12	-86.284%
2024-11-21	8.1500	8.1500	8.1500	8.1500	+7.947%	1	10	-86.503%
2024-11-19	7.6000	7.6000	7.5500	7.5500	-11.696%	10	10	-85.430%
2024-11-12	8.5500	8.5500	8.5500	8.5500	0.000%	2	1	-87.135%

.dark-mode .ffcZsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffcZsL{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C22CLSK Jan 15 2027 22.00 Call (CLSK270115C00022000)option OPRA

CLSK20270115C22
CLSK Jan 15 2027 22.00 Call (CLSK270115C00022000)
option OPRA