Dark

CLSK20270115C25
CLSK Jan 15 2027 25.00 Call (CLSK270115C00025000)
option OPRA

EOD

Sep 21, 2026

0.6900+2.985%(+0.0200)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7300	0.7600	0.6900	0.6900	+2.985%	283	13,288	0.000%
2026-09-18	0.5600	0.6700	0.5400	0.6700	+55.814%	72	13,385	+2.985%
2026-09-17	0.3700	0.5100	0.3700	0.4300	+19.444%	84	13,370	+60.465%
2026-09-16	0.4300	0.4900	0.3600	0.3600	-5.263%	188	13,402	+91.667%
2026-09-15	0.4400	0.4400	0.3800	0.3800	-25.490%	11	13,584	+81.579%
2026-09-14	0.5300	0.5300	0.5100	0.5100	-13.559%	4	13,594	+35.294%
2026-09-11	0.6200	0.6200	0.5900	0.5900	+22.917%	22	13,594	+16.949%
2026-09-10	0.4500	0.4800	0.4500	0.4800	-12.727%	7	13,613	+43.750%
2026-09-09	0.6000	0.6000	0.5400	0.5500	-3.509%	15	13,611	+25.455%
2026-09-08	0.4500	0.5700	0.4500	0.5700	+32.558%	8	13,610	+21.053%
2026-09-04	0.4200	0.4500	0.4200	0.4300	+2.381%	7	13,608	+60.465%
2026-09-03	0.3000	0.4300	0.3000	0.4200	+40.000%	64	13,608	+64.286%
2026-09-02	0.2800	0.3000	0.2300	0.3000	+3.448%	30	13,570	+130.000%
2026-09-01	0.3000	0.3000	0.2500	0.2900	-19.444%	83	13,560	+137.931%
2026-08-31	0.3500	0.3600	0.2800	0.3600	+2.857%	31	13,603	+91.667%
2026-08-28	0.5200	0.5200	0.3500	0.3500	-41.667%	42	13,614	+97.143%
2026-08-27	0.5400	0.6300	0.5400	0.6000	+27.660%	86	13,616	+15.000%
2026-08-26	0.5100	0.5200	0.4700	0.4700	-22.951%	48	13,554	+46.809%
2026-08-25	0.4900	0.6100	0.4900	0.6100	+10.909%	6	13,541	+13.115%
2026-08-24	0.5300	0.5700	0.5200	0.5500	+3.774%	86	13,543	+25.455%
2026-08-21	0.7000	0.7000	0.5000	0.5300	-5.357%	1,107	13,528	+30.189%
2026-08-20	0.7800	0.7800	0.5200	0.5600	+33.333%	60	14,497	+23.214%
2026-08-19	0.4200	0.5300	0.4000	0.4200	-10.638%	626	14,499	+64.286%
2026-08-18	0.4600	0.4900	0.4600	0.4700	-21.667%	1,156	14,454	+46.809%
2026-08-17	0.5000	0.6000	0.5000	0.6000	+5.263%	625	14,801	+15.000%
2026-08-14	0.5100	0.5700	0.5000	0.5700	+18.750%	58	14,821	+21.053%
2026-08-13	0.6400	0.6400	0.4700	0.4800	-26.154%	495	14,827	+43.750%
2026-08-12	0.6100	0.6500	0.6000	0.6500	+22.642%	134	14,782	+6.154%
2026-08-11	0.6100	0.6100	0.5100	0.5300	-7.018%	158	14,829	+30.189%
2026-08-10	0.6500	0.6500	0.5600	0.5700	-25.000%	325	14,766	+21.053%
2026-08-07	0.9000	0.9000	0.7500	0.7600	-14.607%	161	14,774	-9.211%
2026-08-06	1.0200	1.0500	0.8700	0.8900	-22.609%	108	14,641	-22.472%
2026-08-05	1.3100	1.3500	1.1500	1.1500	-19.580%	125	14,581	-40.000%
2026-08-04	1.5000	1.5100	1.4200	1.4300	-4.667%	155	14,550	-51.748%
2026-08-03	1.4600	1.5000	1.4200	1.5000	+20.000%	37	14,464	-54.000%
2026-07-31	1.1400	1.3500	1.1400	1.2500	-13.194%	64	14,432	-44.800%
2026-07-30	1.1000	1.5400	1.1000	1.4400	+80.000%	192	14,422	-52.083%
2026-07-29	1.0000	1.0000	0.7900	0.8000	-29.825%	106	14,483	-13.750%
2026-07-28	1.1000	1.1400	1.0500	1.1400	-8.800%	632	14,538	-39.474%
2026-07-27	1.2000	1.3000	1.2000	1.2500	-23.780%	53	14,589	-44.800%
2026-07-24	1.6000	1.6400	1.6000	1.6400	-17.588%	7	14,639	-57.927%
2026-07-23	2.0100	2.0500	1.9400	1.9900	+12.429%	11	14,639	-65.327%
2026-07-22	1.7800	1.8400	1.7700	1.7700	+1.724%	504	14,633	-61.017%
2026-07-21	1.7500	1.9100	1.6600	1.7400	+1.754%	98	14,185	-60.345%
2026-07-20	1.5500	1.7100	1.5000	1.7100	+54.054%	84	14,176	-59.649%
2026-07-17	0.9700	1.1600	0.9700	1.1100	-17.164%	205	14,180	-37.838%
2026-07-16	1.4500	1.4500	1.2700	1.3400	+7.200%	18	14,185	-48.507%
2026-07-15	1.7000	1.7000	1.2500	1.2500	0.000%	271	14,193	-44.800%
2026-07-14	1.4200	1.4200	1.2000	1.2500	+34.409%	54	14,199	-44.800%
2026-07-13	1.0400	1.0600	0.9300	0.9300	-23.770%	24	14,220	-25.806%
2026-07-10	1.2300	1.2300	1.2200	1.2200	-6.154%	5	14,234	-43.443%
2026-07-09	1.1000	1.3000	1.1000	1.3000	+25.000%	54	14,230	-46.923%
2026-07-08	1.0700	1.0700	0.9200	1.0400	-1.887%	597	14,280	-33.654%
2026-07-07	1.2000	1.2000	0.9800	1.0600	-20.301%	92	14,556	-34.906%
2026-07-06	1.4000	1.4700	1.3100	1.3300	+31.683%	86	14,538	-48.120%
2026-07-02	1.3900	1.4900	1.0100	1.0100	-33.113%	1,586	16,075	-31.683%
2026-07-01	1.5500	1.5500	1.4100	1.5100	-10.119%	192	16,075	-54.305%
2026-06-30	1.7800	1.7800	1.6500	1.6800	-17.647%	71	16,118	-58.929%
2026-06-29	1.9200	2.0400	1.8300	2.0400	-12.069%	148	16,071	-66.176%
2026-06-26	2.1700	2.4000	1.9000	2.3200	+5.455%	151	16,079	-70.259%
2026-06-25	2.1700	2.3200	2.1700	2.2000	-3.084%	4	16,188	-68.636%
2026-06-24	3.0500	3.0500	2.2000	2.2700	-20.351%	156	16,188	-69.604%
2026-06-23	2.9800	3.2700	2.8500	2.8500	-1.384%	69	16,259	-75.789%
2026-06-22	2.9800	3.6500	2.8100	2.8900	+6.642%	80	16,280	-76.125%
2026-06-18	2.8600	2.8600	2.6400	2.7100	-1.095%	48	16,266	-74.539%
2026-06-17	3.0300	3.3000	2.7400	2.7400	-11.613%	102	16,266	-74.818%
2026-06-16	3.1400	3.3000	3.0700	3.1000	+5.442%	64	16,277	-77.742%
2026-06-15	3.1000	3.2000	2.9400	2.9400	+13.514%	75	16,279	-76.531%
2026-06-12	2.7700	3.0500	2.5900	2.5900	+0.778%	24	16,278	-73.359%
2026-06-11	2.4000	2.6000	2.4000	2.5700	+15.247%	128	16,283	-73.152%
2026-06-10	2.5000	2.7000	2.2300	2.2300	-16.479%	32	16,319	-69.058%
2026-06-09	3.1500	3.1500	2.3800	2.6700	-11.000%	4,507	16,330	-74.157%
2026-06-08	2.6600	3.0000	2.5200	3.0000	+22.449%	68	17,533	-77.000%
2026-06-05	2.6800	2.6800	1.8800	2.4500	-15.517%	2,887	17,515	-71.837%
2026-06-04	3.1000	3.1000	2.8000	2.9000	-13.433%	817	17,924	-76.207%
2026-06-03	3.6500	3.6500	3.2000	3.3500	+1.515%	99	17,835	-79.403%
2026-06-02	4.1000	4.1500	3.2500	3.3000	-18.519%	521	17,840	-79.091%
2026-06-01	3.4000	4.2000	3.4000	4.0500	+10.959%	523	17,898	-82.963%
2026-05-29	3.5000	3.7500	3.0500	3.6500	-1.351%	146	17,736	-81.096%
2026-05-28	3.4500	3.8000	3.3500	3.7000	+4.816%	79	17,805	-81.351%
2026-05-27	2.9000	3.7100	2.7500	3.5300	+18.060%	1,688	17,776	-80.453%
2026-05-26	2.8000	3.2000	2.6600	2.9900	+17.717%	660	18,412	-76.923%
2026-05-22	2.4500	2.7000	2.4500	2.5400	+10.917%	513	18,354	-72.835%
2026-05-21	2.3000	2.5100	2.2900	2.2900	+1.327%	594	18,249	-69.869%
2026-05-20	1.9000	2.5600	1.8400	2.2600	+28.409%	2,741	18,249	-69.469%
2026-05-19	1.5900	1.8200	1.3700	1.7600	+36.434%	1,061	17,022	-60.795%
2026-05-18	1.6300	1.6300	1.2800	1.2900	-20.859%	309	17,022	-46.512%
2026-05-15	1.3600	1.6300	1.2400	1.6300	+2.516%	268	17,022	-57.669%
2026-05-14	1.5400	1.6500	1.4500	1.5900	+14.388%	253	17,018	-56.604%
2026-05-13	1.3500	1.4500	1.3400	1.3900	+3.731%	22	17,186	-50.360%
2026-05-12	1.4000	1.5000	1.1200	1.3400	-29.474%	232	17,186	-48.507%
2026-05-11	1.8300	2.0000	1.8300	1.9000	+4.396%	115	17,186	-63.684%
2026-05-08	1.5700	1.8200	1.5500	1.8200	+7.059%	81	17,183	-62.088%
2026-05-07	1.6400	1.7000	1.6400	1.7000	-3.955%	7	17,183	-59.412%
2026-05-06	1.5000	1.8400	1.5000	1.7700	+34.091%	130	17,188	-61.017%
2026-05-05	1.4000	1.4500	1.3200	1.3200	-2.941%	67	17,085	-47.727%
2026-05-04	1.1600	1.3600	1.1000	1.3600	+29.524%	9	17,025	-49.265%
2026-05-01	1.2600	1.2700	1.0500	1.0500	-14.634%	49	17,020	-34.286%
2026-04-30	1.2000	1.2300	1.1800	1.2300	+29.474%	35	17,020	-43.902%
2026-04-29	1.0000	1.0000	0.9000	0.9500	-4.040%	29	17,019	-27.368%
2026-04-28	1.0100	1.1000	0.9900	0.9900	-12.389%	45	17,018	-30.303%
2026-04-27	1.2200	1.2200	1.1300	1.1300	-15.038%	4	17,018	-38.938%
2026-04-24	1.3500	1.4400	1.3000	1.3300	+16.667%	44	17,016	-48.120%
2026-04-23	1.2500	1.3000	1.1000	1.1400	-5.785%	44	17,024	-39.474%
2026-04-22	1.1100	1.3000	1.1100	1.2100	+22.222%	62	17,016	-42.975%
2026-04-21	1.1600	1.1800	0.9900	0.9900	-8.333%	424	16,996	-30.303%
2026-04-20	1.1100	1.1300	1.0800	1.0800	+1.887%	6	16,996	-36.111%
2026-04-17	1.0500	1.2100	0.9300	1.0600	-3.636%	40	16,995	-34.906%
2026-04-16	1.1000	1.1000	1.1000	1.1000	+10.000%	4	16,981	-37.273%
2026-04-15	1.0000	1.0000	0.9000	1.0000	0.000%	12	16,981	-31.000%
2026-04-14	0.9500	1.0600	0.9300	1.0000	+17.647%	651	16,971	-31.000%
2026-04-13	0.8300	0.8500	0.8300	0.8500	+23.188%	14	16,942	-18.824%
2026-04-10	0.7600	0.7600	0.6800	0.6900	-6.757%	71	16,933	0.000%
2026-04-09	0.8500	0.8500	0.7400	0.7400	+7.246%	14	16,956	-6.757%
2026-04-08	0.7000	0.7000	0.6200	0.6900	+9.524%	24	16,950	0.000%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-7.353%	1	16,949	+9.524%
2026-04-06	0.6000	0.8200	0.6000	0.6800	+17.241%	274	16,949	+1.471%
2026-04-02	0.6000	0.6000	0.5800	0.5800	-9.375%	5	16,959	+18.966%
2026-04-01	0.6400	0.6400	0.6400	0.6400	+10.345%	2	16,959	+7.812%
2026-03-31	0.6600	0.6600	0.5000	0.5800	+9.434%	49	16,960	+18.966%
2026-03-30	0.6600	0.6600	0.5200	0.5300	-17.188%	54	16,947	+30.189%
2026-03-27	0.6900	0.6900	0.5900	0.6400	-14.667%	65	16,960	+7.812%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	17,004	-8.000%
2026-03-25	0.8400	0.9400	0.8000	0.8000	+5.263%	115	17,005	-13.750%
2026-03-24	0.8400	0.8700	0.7600	0.7600	-10.588%	44	16,985	-9.211%
2026-03-23	0.8600	0.8700	0.8500	0.8500	+13.333%	37	16,982	-18.824%
2026-03-20	0.7800	0.7800	0.7300	0.7500	-11.765%	6	16,969	-8.000%
2026-03-19	0.7500	0.8500	0.7500	0.8500	-6.593%	84	16,971	-18.824%
2026-03-18	0.8500	0.9800	0.8500	0.9100	-6.186%	118	16,996	-24.176%
2026-03-17	0.9000	1.0500	0.9000	0.9700	+3.191%	162	16,988	-28.866%
2026-03-16	0.9900	0.9900	0.8800	0.9400	-1.053%	228	16,988	-26.596%
2026-03-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	16,939	-27.368%
2026-03-12	0.8300	0.9000	0.8100	0.9000	0.000%	131	16,939	-23.333%
2026-03-11	0.8800	0.9000	0.8300	0.9000	+1.124%	117	16,941	-23.333%
2026-03-10	1.0400	1.0400	0.8700	0.8900	+4.706%	118	16,958	-22.472%
2026-03-09	0.9000	0.9000	0.8100	0.8500	-5.556%	42	16,941	-18.824%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-25.000%	1	16,971	-23.333%
2026-03-04	1.1000	1.2000	1.1000	1.2000	+14.286%	19	16,971	-42.500%
2026-03-03	1.0600	1.0600	1.0500	1.0500	-4.545%	20	16,956	-34.286%
2026-03-02	1.0000	1.1600	1.0000	1.1000	-4.348%	11	16,959	-37.273%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+2.679%	50	16,953	-40.000%
2026-02-25	1.2200	1.2400	1.1200	1.1200	+1.818%	14	16,953	-38.393%
2026-02-24	1.0400	1.1900	1.0400	1.1000	+10.000%	18	16,953	-37.273%
2026-02-23	0.9800	1.0300	0.9500	1.0000	+14.943%	83	16,941	-31.000%
2026-02-20	0.9500	1.1300	0.8500	0.8700	-9.375%	168	17,021	-20.690%
2026-02-19	0.9400	1.0400	0.9400	0.9600	+6.667%	49	17,036	-28.125%
2026-02-18	0.9500	0.9500	0.8700	0.9000	-12.621%	28	17,049	-23.333%
2026-02-17	0.9500	1.0300	0.8500	1.0300	-2.830%	413	17,049	-33.010%
2026-02-13	1.2000	1.2300	0.9500	1.0600	+4.950%	851	16,307	-34.906%
2026-02-12	1.0000	1.0500	0.9600	1.0100	-9.821%	248	16,307	-31.683%
2026-02-11	1.3000	1.3000	1.0100	1.1200	-7.438%	41	16,314	-38.393%
2026-02-10	1.2200	1.3000	1.1900	1.2100	+0.833%	174	16,314	-42.975%
2026-02-09	1.1700	1.2500	1.1400	1.2000	-4.762%	112	16,398	-42.500%
2026-02-06	0.9500	1.2900	0.9500	1.2600	+40.000%	4,770	16,438	-45.238%
2026-02-05	1.0500	1.1400	0.8100	0.9000	-29.688%	146	13,663	-23.333%
2026-02-04	1.5500	1.5500	1.1600	1.2800	-20.000%	379	13,686	-46.094%
2026-02-03	1.7400	1.7400	1.4700	1.6000	+3.226%	11	13,876	-56.875%
2026-02-02	1.6600	1.8000	1.5500	1.5500	-11.429%	176	13,878	-55.484%
2026-01-30	1.9700	1.9700	1.6900	1.7500	-12.060%	300	13,804	-60.571%
2026-01-29	2.1900	2.1900	1.8800	1.9900	-17.427%	25	13,721	-65.327%
2026-01-28	2.4700	2.5000	2.4100	2.4100	+6.637%	44	13,733	-71.369%
2026-01-27	2.1000	2.2600	2.1000	2.2600	+11.330%	62	13,734	-69.469%
2026-01-26	2.0200	2.0500	1.9500	2.0300	-22.814%	68	13,673	-66.010%
2026-01-23	2.1300	2.8000	2.1300	2.6300	+14.348%	263	13,676	-73.764%
2026-01-22	2.2600	2.3400	2.2000	2.3000	+19.171%	52	13,592	-70.000%
2026-01-21	2.4000	2.4200	1.9000	1.9300	-14.222%	25	13,569	-64.249%
2026-01-20	2.0900	2.4000	2.0500	2.2500	-6.639%	422	13,567	-69.333%
2026-01-16	2.4400	2.6500	2.3300	2.4100	+8.072%	365	13,507	-71.369%
2026-01-15	2.3500	2.4600	2.0900	2.2300	-10.800%	352	13,507	-69.058%
2026-01-14	2.2400	2.7300	2.2400	2.5000	+17.371%	159	13,320	-72.400%
2026-01-13	1.9500	2.1300	1.9500	2.1300	+11.518%	59	13,303	-67.606%
2026-01-12	1.8800	1.9500	1.8800	1.9100	-1.546%	92	13,256	-63.874%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-1.523%	15	13,258	-64.433%
2026-01-08	1.5800	1.9700	1.5800	1.9700	+3.684%	9	13,258	-64.975%
2026-01-07	1.8100	1.9000	1.8100	1.9000	+2.703%	14	13,266	-63.684%
2026-01-06	2.1500	2.2900	1.7500	1.8500	-10.194%	31	13,256	-62.703%
2026-01-05	2.1900	2.1900	2.0100	2.0600	+10.160%	24	13,255	-66.505%
2026-01-02	1.3800	1.9000	1.3800	1.8700	+39.552%	46	13,250	-63.102%
2025-12-31	1.5000	1.5000	1.2900	1.3400	-10.667%	58	13,304	-48.507%
2025-12-30	1.6100	1.6100	1.5000	1.5000	-3.846%	17	13,304	-54.000%
2025-12-29	1.6400	1.6900	1.5600	1.5600	-4.878%	240	13,312	-55.769%
2025-12-26	1.6400	1.6800	1.6000	1.6400	-8.889%	36	13,239	-57.927%
2025-12-24	1.8000	1.9500	1.7500	1.8000	-6.736%	61	13,280	-61.667%
2025-12-23	2.0700	2.0700	1.9200	1.9300	-9.813%	33	13,280	-64.249%
2025-12-22	2.2600	2.4000	2.1400	2.1400	+1.905%	79	13,284	-67.757%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+7.692%	1	13,279	-67.143%
2025-12-18	2.5800	2.5800	1.9500	1.9500	-6.250%	42	13,278	-64.615%
2025-12-17	2.3500	2.3500	2.0800	2.0800	-10.730%	22	13,273	-66.827%
2025-12-16	2.2700	2.5400	2.0100	2.3300	+1.304%	380	13,284	-70.386%
2025-12-15	3.0000	3.0000	2.2000	2.3000	-36.986%	216	13,112	-70.000%
2025-12-12	3.6000	3.6500	3.1000	3.6500	+14.063%	173	13,058	-81.096%
2025-12-11	3.1000	3.2000	3.1000	3.2000	-9.859%	5	12,947	-78.438%
2025-12-10	3.2200	3.5500	3.2200	3.5500	-1.389%	23	12,943	-80.563%
2025-12-09	3.1600	3.6500	3.1600	3.6000	+24.138%	177	12,945	-80.833%
2025-12-08	2.9300	2.9300	2.9000	2.9000	-13.433%	4	12,774	-76.207%
2025-12-05	3.2000	3.3500	2.9600	3.3500	-4.286%	21	12,778	-79.403%
2025-12-04	3.2000	3.6500	3.2000	3.5000	+7.692%	15	12,789	-80.286%
2025-12-03	3.2000	3.2500	3.0000	3.2500	+3.175%	21	12,783	-78.769%
2025-12-02	3.4500	3.5000	3.1500	3.1500	-0.316%	47	12,774	-78.095%
2025-12-01	3.4000	3.7000	3.1600	3.1600	-12.222%	186	12,731	-78.165%
2025-11-28	3.1600	3.8500	3.1600	3.6000	+20.000%	260	12,730	-80.833%
2025-11-26	2.3200	3.1000	2.3000	3.0000	+35.135%	494	12,891	-77.000%
2025-11-25	2.0400	2.2200	1.9800	2.2200	+5.714%	52	12,891	-68.919%
2025-11-24	1.6300	2.1000	1.6300	2.1000	+37.255%	143	12,869	-67.143%
2025-11-21	1.4900	1.5500	1.4000	1.5300	-12.571%	60	12,835	-54.902%
2025-11-20	1.9400	2.0600	1.6000	1.7500	+1.156%	392	12,854	-60.571%
2025-11-19	1.8800	1.9200	1.6400	1.7300	-17.619%	264	12,790	-60.116%
2025-11-18	1.9200	2.1000	1.8000	2.1000	+10.526%	149	12,862	-67.143%
2025-11-17	1.8800	2.0000	1.8400	1.9000	-8.213%	213	12,841	-63.684%
2025-11-14	2.1200	2.3300	2.0700	2.0700	-15.510%	241	12,901	-66.667%
2025-11-13	2.8900	2.8900	2.3800	2.4500	-18.333%	430	12,934	-71.837%
2025-11-12	3.4000	3.4000	2.7900	3.0000	-9.639%	300	13,130	-77.000%
2025-11-11	3.5000	3.6600	3.2000	3.3200	-17.000%	331	13,112	-79.217%
2025-11-10	4.6500	4.7500	4.0000	4.0000	-3.614%	156	13,031	-82.750%
2025-11-07	4.0000	4.1500	3.5000	4.1500	+0.242%	192	12,978	-83.373%
2025-11-06	4.4000	4.7000	4.1400	4.1400	-12.658%	138	12,938	-83.333%
2025-11-05	4.9200	4.9500	4.7400	4.7400	-1.250%	78	12,894	-85.443%
2025-11-04	5.3700	5.5000	4.7000	4.8000	-17.949%	130	12,928	-85.625%
2025-11-03	5.5000	6.0500	5.1000	5.8500	+0.515%	195	12,821	-88.205%
2025-10-31	5.9500	6.0000	5.7000	5.8200	-5.366%	48	12,821	-88.144%
2025-10-30	6.1000	6.2000	5.8800	6.1500	-6.818%	37	12,811	-88.780%
2025-10-29	7.3000	7.3000	6.4600	6.6000	+0.763%	102	12,785	-89.545%
2025-10-28	7.0700	7.6000	6.5500	6.5500	-10.027%	53	12,750	-89.466%
2025-10-27	7.2700	7.3500	6.8000	7.2800	+14.465%	86	12,719	-90.522%
2025-10-24	6.2500	6.9000	6.1300	6.3600	+9.655%	189	12,719	-89.151%
2025-10-23	5.3000	6.2000	5.2500	5.8000	+7.407%	108	12,774	-88.103%
2025-10-22	6.1000	6.5000	5.0000	5.4000	-16.923%	795	12,761	-87.222%
2025-10-21	6.9800	7.2000	5.5000	6.5000	-13.333%	239	12,636	-89.385%
2025-10-20	8.9600	9.0000	7.5000	7.5000	+7.143%	234	12,601	-90.800%
2025-10-17	6.8000	7.0000	6.0000	7.0000	-3.448%	137	12,473	-90.143%
2025-10-16	9.5700	9.6000	7.2500	7.2500	-22.872%	136	12,446	-90.483%
2025-10-15	9.6900	9.9500	8.7000	9.4000	+10.980%	170	12,425	-92.660%
2025-10-14	6.5700	8.9000	6.5700	8.4700	+18.794%	447	12,390	-91.854%
2025-10-13	7.2800	7.2800	6.0000	7.1300	+5.944%	167	12,242	-90.323%
2025-10-10	7.8000	8.6000	6.5800	6.7300	-8.186%	329	12,168	-89.747%
2025-10-09	6.1000	7.3300	6.1000	7.3300	+20.957%	311	12,248	-90.587%
2025-10-08	5.4000	6.4000	5.4000	6.0600	+11.193%	120	12,293	-88.614%
2025-10-07	5.1500	6.1500	4.8000	5.4500	+26.744%	222	12,262	-87.339%
2025-10-06	4.0000	4.4500	4.0000	4.3000	+18.132%	162	12,262	-83.953%
2025-10-03	3.8000	4.0900	3.5900	3.6400	+9.309%	301	12,187	-81.044%
2025-10-02	3.4300	3.4300	3.1000	3.3300	+5.380%	23	12,173	-79.279%
2025-10-01	3.2500	3.4500	3.0500	3.1600	+2.265%	54	12,169	-78.165%
2025-09-30	3.0500	3.2600	3.0500	3.0900	-7.761%	155	12,157	-77.670%
2025-09-29	2.5500	3.4500	2.5500	3.3500	+28.846%	159	12,185	-79.403%
2025-09-26	2.6000	2.6600	2.2700	2.6000	-8.127%	389	12,176	-73.462%
2025-09-25	2.8000	3.0500	2.6100	2.8300	-8.710%	50	12,141	-75.618%
2025-09-24	3.0200	3.1500	2.9600	3.1000	+6.529%	102	12,130	-77.742%
2025-09-23	2.8500	3.2300	2.8500	2.9100	+17.814%	141	12,124	-76.289%
2025-09-22	2.3000	2.4700	1.9900	2.4700	-0.803%	134	12,137	-72.065%
2025-09-19	2.2500	2.6000	2.2500	2.4900	+8.261%	241	12,114	-72.289%
2025-09-18	1.6900	2.4000	1.6900	2.3000	+49.351%	2,969	12,023	-70.000%
2025-09-17	1.4500	1.6000	1.4500	1.5400	+6.944%	128	10,939	-55.195%
2025-09-16	1.1300	1.4500	1.1200	1.4400	+32.110%	160	10,875	-52.083%
2025-09-15	1.1200	1.1600	1.0200	1.0900	-0.909%	124	10,837	-36.697%
2025-09-12	1.1700	1.2000	1.0600	1.1000	+0.917%	354	10,714	-37.273%
2025-09-11	1.0900	1.1500	1.0500	1.0900	+15.957%	598	10,379	-36.697%
2025-09-10	0.9800	1.0800	0.9400	0.9400	+16.049%	922	10,020	-26.596%
2025-09-09	0.8200	0.8200	0.8100	0.8100	+1.250%	3	9,930	-14.815%
2025-09-08	0.8700	0.8700	0.8000	0.8000	+6.667%	105	9,927	-13.750%
2025-09-05	0.8200	0.8200	0.7500	0.7500	-5.063%	9	9,834	-8.000%
2025-09-04	0.7800	0.8200	0.7800	0.7900	-8.140%	7	9,827	-12.658%
2025-09-02	0.7600	0.9100	0.7600	0.8600	-1.149%	408	9,827	-19.767%
2025-08-29	0.8400	0.8700	0.8300	0.8700	0.000%	28	9,653	-20.690%
2025-08-28	0.9000	0.9000	0.8600	0.8700	-4.396%	230	9,653	-20.690%
2025-08-27	0.9300	0.9300	0.9100	0.9100	+1.111%	48	9,495	-24.176%
2025-08-26	0.9000	0.9000	0.9000	0.9000	-1.099%	45	9,495	-23.333%
2025-08-25	0.8500	0.9100	0.8500	0.9100	-7.143%	17	9,450	-24.176%
2025-08-22	0.8600	0.9800	0.8600	0.9800	+12.644%	5	9,447	-29.592%
2025-08-21	0.8700	0.8700	0.8700	0.8700	+2.353%	15	9,447	-20.690%
2025-08-20	0.7400	1.0800	0.7400	0.8500	-2.299%	315	9,447	-18.824%
2025-08-19	0.9000	0.9100	0.8700	0.8700	-14.706%	71	9,475	-20.690%
2025-08-18	0.9800	1.0200	0.9500	1.0200	+2.000%	73	9,420	-32.353%
2025-08-15	0.9800	1.0000	0.9600	1.0000	-2.913%	9	9,413	-31.000%
2025-08-14	1.0000	1.0300	0.8600	1.0300	+3.000%	58	9,407	-33.010%
2025-08-13	1.0300	1.0500	1.0000	1.0000	-5.660%	16	9,443	-31.000%
2025-08-12	1.0600	1.1000	1.0500	1.0600	+2.913%	15	9,428	-34.906%
2025-08-11	1.0400	1.0400	1.0300	1.0300	-10.435%	13	9,417	-33.010%
2025-08-08	1.0500	1.1500	1.0500	1.1500	-14.815%	74	9,411	-40.000%
2025-08-07	1.3900	1.3900	1.2700	1.3500	-6.250%	149	9,378	-48.889%
2025-08-06	1.3700	1.4400	1.3700	1.4400	+5.882%	2	9,413	-52.083%
2025-08-05	1.3100	1.3900	1.2900	1.3600	+0.741%	200	9,412	-49.265%
2025-08-04	1.2800	1.5100	1.2800	1.3500	-6.250%	101	9,409	-48.889%
2025-08-01	1.3800	1.4400	1.3000	1.4400	-10.000%	114	9,456	-52.083%
2025-07-31	1.6000	1.6000	1.6000	1.6000	0.000%	1	9,459	-56.875%
2025-07-30	1.8400	1.8400	1.6000	1.6000	-14.894%	55	9,460	-56.875%
2025-07-28	1.8800	1.8800	1.8800	1.8800	-1.053%	1	9,415	-63.298%
2025-07-25	1.8500	1.9000	1.8100	1.9000	-14.027%	28	9,414	-63.684%
2025-07-24	2.0800	2.3100	2.0800	2.2100	+0.913%	25	9,416	-68.778%
2025-07-23	2.1600	2.3200	1.9200	2.1900	-6.410%	253	9,403	-68.493%
2025-07-22	2.0800	2.3400	2.0100	2.3400	+6.849%	87	9,190	-70.513%
2025-07-21	2.3100	2.6900	2.1000	2.1900	-4.783%	3,537	9,183	-68.493%
2025-07-18	2.4500	2.4500	2.3000	2.3000	-4.167%	43	5,681	-70.000%
2025-07-17	2.2000	2.4000	2.2000	2.4000	+4.348%	213	5,653	-71.250%
2025-07-16	2.3500	2.5500	2.3000	2.3000	+9.524%	71	5,499	-70.000%
2025-07-15	1.9300	2.1000	1.9000	2.1000	-6.667%	9	5,443	-67.143%
2025-07-14	2.5800	2.6500	2.2500	2.2500	-2.174%	525	5,446	-69.333%
2025-07-11	2.2900	2.3000	2.2900	2.3000	+0.877%	59	5,239	-70.000%
2025-07-09	2.1500	2.2800	2.0300	2.2800	+8.571%	128	5,180	-69.737%
2025-07-08	2.2500	2.2500	1.9800	2.1000	+13.514%	110	5,060	-67.143%
2025-07-07	2.0300	2.0400	1.8500	1.8500	-15.525%	212	5,004	-62.703%
2025-07-03	2.3300	2.6100	2.1700	2.1900	-7.595%	253	4,643	-68.493%
2025-07-02	2.0000	2.6000	2.0000	2.3700	+23.438%	254	4,643	-70.886%
2025-07-01	1.9200	1.9200	1.9200	1.9200	+1.587%	40	4,410	-64.063%
2025-06-30	1.8500	1.9000	1.8500	1.8900	+3.846%	39	4,397	-63.492%
2025-06-27	1.7800	1.8200	1.7800	1.8200	+6.433%	15	4,381	-62.088%
2025-06-26	1.7500	1.7500	1.7000	1.7100	+3.636%	9	4,371	-59.649%
2025-06-25	1.7500	1.7500	1.5800	1.6500	+11.486%	34	4,373	-58.182%
2025-06-24	1.5300	1.5300	1.4800	1.4800	+18.400%	3	4,351	-53.378%
2025-06-23	1.3100	1.3100	1.2500	1.2500	-12.587%	24	4,351	-44.800%
2025-06-18	1.4200	1.4400	1.4200	1.4300	+5.926%	5	4,350	-51.748%
2025-06-17	1.4500	1.4500	1.3500	1.3500	-15.094%	18	4,350	-48.889%
2025-06-13	1.6200	1.6200	1.5500	1.5900	-6.471%	32	4,342	-56.604%
2025-06-12	1.7300	1.8000	1.7000	1.7000	-5.556%	9	4,329	-59.412%
2025-06-11	1.8000	1.8000	1.8000	1.8000	-2.174%	1	4,327	-61.667%
2025-06-09	1.8400	1.8400	1.8400	1.8400	0.000%	1	4,327	-62.500%
2025-06-06	1.7500	1.8400	1.7500	1.8400	+21.053%	10	4,327	-62.500%
2025-06-05	1.6600	1.7500	1.5200	1.5200	-9.524%	17	4,326	-54.605%
2025-06-04	1.5900	1.6800	1.5900	1.6800	+14.286%	3	4,326	-58.929%
2025-06-02	1.4800	1.4800	1.4700	1.4700	-5.161%	5	4,326	-53.061%
2025-05-30	1.5500	1.5500	1.5500	1.5500	+1.974%	10	4,330	-55.484%
2025-05-29	1.6500	1.6500	1.5200	1.5200	-10.588%	28	4,335	-54.605%
2025-05-28	2.0000	2.0000	1.7000	1.7000	-15.000%	3	4,334	-59.412%
2025-05-27	1.9600	2.0000	1.9600	2.0000	+25.000%	10	4,334	-65.500%
2025-05-23	1.7000	1.7000	1.5900	1.6000	-14.894%	386	4,526	-56.875%
2025-05-22	2.0300	2.0300	1.8800	1.8800	-4.082%	42	4,526	-63.298%
2025-05-21	2.0000	2.1700	1.9600	1.9600	+8.889%	235	4,563	-64.796%
2025-05-20	1.8600	1.8600	1.8000	1.8000	-1.639%	9	4,356	-61.667%
2025-05-19	1.8300	1.8300	1.8300	1.8300	-1.613%	10	4,356	-62.295%
2025-05-16	1.7200	2.0000	1.7200	1.8600	+9.412%	94	4,361	-62.903%
2025-05-15	1.6200	1.7000	1.5900	1.7000	-2.857%	20	4,326	-59.412%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-3.846%	1	4,323	-60.571%
2025-05-13	1.8200	1.8200	1.8200	1.8200	-9.000%	1	4,324	-62.088%
2025-05-12	1.8500	2.0000	1.7900	2.0000	+25.000%	53	4,323	-65.500%
2025-05-09	1.8500	1.8500	1.6000	1.6000	+14.286%	22	4,312	-56.875%
2025-05-08	1.4100	1.4600	1.3600	1.4000	+12.000%	10	4,313	-50.714%
2025-05-07	1.3400	1.3400	1.2500	1.2500	-3.846%	31	4,309	-44.800%
2025-05-06	1.2600	1.3000	1.2400	1.3000	-0.763%	6	4,320	-46.923%
2025-05-05	1.4500	1.4900	1.3000	1.3100	-19.632%	22	4,324	-47.328%
2025-05-02	1.6400	1.6400	1.6300	1.6300	+10.135%	4	4,317	-57.669%
2025-05-01	1.6400	1.6400	1.4500	1.4800	+17.460%	24	4,315	-53.378%
2025-04-30	1.2600	1.2600	1.2600	1.2600	-11.888%	2	4,302	-45.238%
2025-04-29	1.4500	1.4500	1.3700	1.4300	+0.704%	15	4,304	-51.748%
2025-04-28	1.4200	1.4200	1.4200	1.4200	-13.939%	1	4,292	-51.408%
2025-04-25	1.7500	1.7500	1.6500	1.6500	+3.774%	66	4,291	-58.182%
2025-04-24	1.5900	1.5900	1.5900	1.5900	+3.922%	1	4,288	-56.604%
2025-04-23	1.6700	1.6700	1.5300	1.5300	+2.685%	2	4,287	-54.902%
2025-04-22	1.3800	1.4900	1.3800	1.4900	+24.167%	13	4,285	-53.691%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+0.840%	2	4,283	-42.500%
2025-04-17	1.1900	1.1900	1.1900	1.1900	-8.462%	1	4,285	-42.017%
2025-04-14	1.2400	1.3000	1.2400	1.3000	+6.557%	4	4,285	-46.923%
2025-04-11	1.2200	1.2200	1.2200	1.2200	+1.667%	4	4,285	-43.443%
2025-04-10	1.3100	1.3100	1.2000	1.2000	-14.286%	21	4,285	-42.500%
2025-04-09	1.4000	1.4000	1.4000	1.4000	+45.833%	1	4,285	-50.714%
2025-04-08	1.1400	1.1400	0.9600	0.9600	-28.358%	30	4,285	-28.125%
2025-04-07	1.5000	1.5600	1.1300	1.3400	+21.818%	18	4,278	-48.507%
2025-04-04	1.0700	1.1000	1.0700	1.1000	-16.667%	8	4,278	-37.273%
2025-04-03	1.3200	1.3200	1.3200	1.3200	-5.714%	1	4,276	-47.727%
2025-04-02	1.1900	1.4000	1.1900	1.4000	+26.126%	223	4,090	-50.714%
2025-04-01	1.0400	1.1700	1.0400	1.1100	+3.738%	78	4,090	-37.838%
2025-03-31	1.0000	1.1000	0.8200	1.0700	-5.310%	48	4,122	-35.514%
2025-03-28	1.3000	1.3000	1.1300	1.1300	-33.136%	70	4,104	-38.938%
2025-03-25	1.7000	1.7500	1.6900	1.6900	-5.587%	4	4,134	-59.172%
2025-03-24	1.5300	1.8000	1.5300	1.7900	+40.945%	4	4,132	-61.453%
2025-03-21	1.3000	1.3000	1.2500	1.2700	-9.929%	50	4,130	-45.669%
2025-03-20	1.5300	1.5300	1.3300	1.4100	-9.615%	12	4,124	-51.064%
2025-03-19	1.5000	1.5600	1.5000	1.5600	-3.704%	4	4,124	-55.769%
2025-03-17	1.5200	1.6200	1.5200	1.6200	+1.250%	13	4,122	-57.407%
2025-03-14	1.4500	1.6000	1.4500	1.6000	+3.226%	14	4,121	-56.875%
2025-03-13	1.7000	1.7000	1.5500	1.5500	-8.824%	3	4,114	-55.484%
2025-03-12	1.7000	1.7000	1.7000	1.7000	+3.659%	1	4,114	-59.412%

.dark-mode .CV6QDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CV6QDT{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C25CLSK Jan 15 2027 25.00 Call (CLSK270115C00025000)option OPRA

CLSK20270115C25
CLSK Jan 15 2027 25.00 Call (CLSK270115C00025000)
option OPRA