Dark

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

EOD

Jul 22, 2026

1.77+1.724%(+0.03)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7800	1.8400	1.7700	1.7700	+1.724%	504	14,633	0.000%
2026-07-21	1.7500	1.9100	1.6600	1.7400	+1.754%	98	14,185	+1.724%
2026-07-20	1.5500	1.7100	1.5000	1.7100	+54.054%	84	14,176	+3.509%
2026-07-17	0.9700	1.1600	0.9700	1.1100	-17.164%	205	14,180	+59.459%
2026-07-16	1.4500	1.4500	1.2700	1.3400	+7.200%	18	14,185	+32.090%
2026-07-15	1.7000	1.7000	1.2500	1.2500	0.000%	271	14,193	+41.600%
2026-07-14	1.4200	1.4200	1.2000	1.2500	+34.409%	54	14,199	+41.600%
2026-07-13	1.0400	1.0600	0.9300	0.9300	-23.770%	24	14,220	+90.323%
2026-07-10	1.2300	1.2300	1.2200	1.2200	-6.154%	5	14,234	+45.082%
2026-07-09	1.1000	1.3000	1.1000	1.3000	+25.000%	54	14,230	+36.154%
2026-07-08	1.0700	1.0700	0.9200	1.0400	-1.887%	597	14,280	+70.192%
2026-07-07	1.2000	1.2000	0.9800	1.0600	-20.301%	92	14,556	+66.981%
2026-07-06	1.4000	1.4700	1.3100	1.3300	+31.683%	86	14,538	+33.083%
2026-07-02	1.3900	1.4900	1.0100	1.0100	-33.113%	1,586	16,075	+75.248%
2026-07-01	1.5500	1.5500	1.4100	1.5100	-10.119%	192	16,075	+17.219%
2026-06-30	1.7800	1.7800	1.6500	1.6800	-17.647%	71	16,118	+5.357%
2026-06-29	1.9200	2.0400	1.8300	2.0400	-12.069%	148	16,071	-13.235%
2026-06-26	2.1700	2.4000	1.9000	2.3200	+5.455%	151	16,079	-23.707%
2026-06-25	2.1700	2.3200	2.1700	2.2000	-3.084%	4	16,188	-19.545%
2026-06-24	3.0500	3.0500	2.2000	2.2700	-20.351%	156	16,188	-22.026%
2026-06-23	2.9800	3.2700	2.8500	2.8500	-1.384%	69	16,259	-37.895%
2026-06-22	2.9800	3.6500	2.8100	2.8900	+6.642%	80	16,280	-38.754%
2026-06-18	2.8600	2.8600	2.6400	2.7100	-1.095%	48	16,266	-34.686%
2026-06-17	3.0300	3.3000	2.7400	2.7400	-11.613%	102	16,266	-35.401%
2026-06-16	3.1400	3.3000	3.0700	3.1000	+5.442%	64	16,277	-42.903%
2026-06-15	3.1000	3.2000	2.9400	2.9400	+13.514%	75	16,279	-39.796%
2026-06-12	2.7700	3.0500	2.5900	2.5900	+0.778%	24	16,278	-31.660%
2026-06-11	2.4000	2.6000	2.4000	2.5700	+15.247%	128	16,283	-31.128%
2026-06-10	2.5000	2.7000	2.2300	2.2300	-16.479%	32	16,319	-20.628%
2026-06-09	3.1500	3.1500	2.3800	2.6700	-11.000%	4,507	16,330	-33.708%
2026-06-08	2.6600	3.0000	2.5200	3.0000	+22.449%	68	17,533	-41.000%
2026-06-05	2.6800	2.6800	1.8800	2.4500	-15.517%	2,887	17,515	-27.755%
2026-06-04	3.1000	3.1000	2.8000	2.9000	-13.433%	817	17,924	-38.966%
2026-06-03	3.6500	3.6500	3.2000	3.3500	+1.515%	99	17,835	-47.164%
2026-06-02	4.1000	4.1500	3.2500	3.3000	-18.519%	521	17,840	-46.364%
2026-06-01	3.4000	4.2000	3.4000	4.0500	+10.959%	523	17,898	-56.296%
2026-05-29	3.5000	3.7500	3.0500	3.6500	-1.351%	146	17,736	-51.507%
2026-05-28	3.4500	3.8000	3.3500	3.7000	+4.816%	79	17,805	-52.162%
2026-05-27	2.9000	3.7100	2.7500	3.5300	+18.060%	1,688	17,776	-49.858%
2026-05-26	2.8000	3.2000	2.6600	2.9900	+17.717%	660	18,412	-40.803%
2026-05-22	2.4500	2.7000	2.4500	2.5400	+10.917%	513	18,354	-30.315%
2026-05-21	2.3000	2.5100	2.2900	2.2900	+1.327%	594	18,249	-22.707%
2026-05-20	1.9000	2.5600	1.8400	2.2600	+28.409%	2,741	18,249	-21.681%
2026-05-19	1.5900	1.8200	1.3700	1.7600	+36.434%	1,061	17,022	+0.568%
2026-05-18	1.6300	1.6300	1.2800	1.2900	-20.859%	309	17,022	+37.209%
2026-05-15	1.3600	1.6300	1.2400	1.6300	+2.516%	268	17,022	+8.589%
2026-05-14	1.5400	1.6500	1.4500	1.5900	+14.388%	253	17,018	+11.321%
2026-05-13	1.3500	1.4500	1.3400	1.3900	+3.731%	22	17,186	+27.338%
2026-05-12	1.4000	1.5000	1.1200	1.3400	-29.474%	232	17,186	+32.090%
2026-05-11	1.8300	2.0000	1.8300	1.9000	+4.396%	115	17,186	-6.842%
2026-05-08	1.5700	1.8200	1.5500	1.8200	+7.059%	81	17,183	-2.747%
2026-05-07	1.6400	1.7000	1.6400	1.7000	-3.955%	7	17,183	+4.118%
2026-05-06	1.5000	1.8400	1.5000	1.7700	+34.091%	130	17,188	0.000%
2026-05-05	1.4000	1.4500	1.3200	1.3200	-2.941%	67	17,085	+34.091%
2026-05-04	1.1600	1.3600	1.1000	1.3600	+29.524%	9	17,025	+30.147%
2026-05-01	1.2600	1.2700	1.0500	1.0500	-14.634%	49	17,020	+68.571%
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	+86.316%
2026-04-28	1.0100	1.1000	0.9900	0.9900	-12.389%	45	17,018	+78.788%
2026-04-27	1.2200	1.2200	1.1300	1.1300	-15.038%	4	17,018	+56.637%
2026-04-24	1.3500	1.4400	1.3000	1.3300	+16.667%	44	17,016	+33.083%
2026-04-23	1.2500	1.3000	1.1000	1.1400	-5.785%	44	17,024	+55.263%
2026-04-22	1.1100	1.3000	1.1100	1.2100	+22.222%	62	17,016	+46.281%
2026-04-21	1.1600	1.1800	0.9900	0.9900	-8.333%	424	16,996	+78.788%
2026-04-20	1.1100	1.1300	1.0800	1.0800	+1.887%	6	16,996	+63.889%
2026-04-17	1.0500	1.2100	0.9300	1.0600	-3.636%	40	16,995	+66.981%
2026-04-16	1.1000	1.1000	1.1000	1.1000	+10.000%	4	16,981	+60.909%
2026-04-15	1.0000	1.0000	0.9000	1.0000	0.000%	12	16,981	+77.000%
2026-04-14	0.9500	1.0600	0.9300	1.0000	+17.647%	651	16,971	+77.000%
2026-04-13	0.8300	0.8500	0.8300	0.8500	+23.188%	14	16,942	+108.235%
2026-04-10	0.7600	0.7600	0.6800	0.6900	-6.757%	71	16,933	+156.522%
2026-04-09	0.8500	0.8500	0.7400	0.7400	+7.246%	14	16,956	+139.189%
2026-04-08	0.7000	0.7000	0.6200	0.6900	+9.524%	24	16,950	+156.522%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-7.353%	1	16,949	+180.952%
2026-04-06	0.6000	0.8200	0.6000	0.6800	+17.241%	274	16,949	+160.294%
2026-04-02	0.6000	0.6000	0.5800	0.5800	-9.375%	5	16,959	+205.172%
2026-04-01	0.6400	0.6400	0.6400	0.6400	+10.345%	2	16,959	+176.563%
2026-03-31	0.6600	0.6600	0.5000	0.5800	+9.434%	49	16,960	+205.172%
2026-03-30	0.6600	0.6600	0.5200	0.5300	-17.188%	54	16,947	+233.962%
2026-03-27	0.6900	0.6900	0.5900	0.6400	-14.667%	65	16,960	+176.563%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	17,004	+136.000%
2026-03-25	0.8400	0.9400	0.8000	0.8000	+5.263%	115	17,005	+121.250%
2026-03-24	0.8400	0.8700	0.7600	0.7600	-10.588%	44	16,985	+132.895%
2026-03-23	0.8600	0.8700	0.8500	0.8500	+13.333%	37	16,982	+108.235%
2026-03-20	0.7800	0.7800	0.7300	0.7500	-11.765%	6	16,969	+136.000%
2026-03-19	0.7500	0.8500	0.7500	0.8500	-6.593%	84	16,971	+108.235%
2026-03-18	0.8500	0.9800	0.8500	0.9100	-6.186%	118	16,996	+94.505%
2026-03-17	0.9000	1.0500	0.9000	0.9700	+3.191%	162	16,988	+82.474%
2026-03-16	0.9900	0.9900	0.8800	0.9400	-1.053%	228	16,988	+88.298%
2026-03-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	16,939	+86.316%
2026-03-12	0.8300	0.9000	0.8100	0.9000	0.000%	131	16,939	+96.667%
2026-03-11	0.8800	0.9000	0.8300	0.9000	+1.124%	117	16,941	+96.667%
2026-03-10	1.0400	1.0400	0.8700	0.8900	+4.706%	118	16,958	+98.876%
2026-03-09	0.9000	0.9000	0.8100	0.8500	-5.556%	42	16,941	+108.235%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-25.000%	1	16,971	+96.667%
2026-03-04	1.1000	1.2000	1.1000	1.2000	+14.286%	19	16,971	+47.500%
2026-03-03	1.0600	1.0600	1.0500	1.0500	-4.545%	20	16,956	+68.571%
2026-03-02	1.0000	1.1600	1.0000	1.1000	-4.348%	11	16,959	+60.909%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+2.679%	50	16,953	+53.913%
2026-02-25	1.2200	1.2400	1.1200	1.1200	+1.818%	14	16,953	+58.036%
2026-02-24	1.0400	1.1900	1.0400	1.1000	+10.000%	18	16,953	+60.909%
2026-02-23	0.9800	1.0300	0.9500	1.0000	+14.943%	83	16,941	+77.000%
2026-02-20	0.9500	1.1300	0.8500	0.8700	-9.375%	168	17,021	+103.448%
2026-02-19	0.9400	1.0400	0.9400	0.9600	+6.667%	49	17,036	+84.375%
2026-02-18	0.9500	0.9500	0.8700	0.9000	-12.621%	28	17,049	+96.667%
2026-02-17	0.9500	1.0300	0.8500	1.0300	-2.830%	413	17,049	+71.845%
2026-02-13	1.2000	1.2300	0.9500	1.0600	+4.950%	851	16,307	+66.981%
2026-02-12	1.0000	1.0500	0.9600	1.0100	-9.821%	248	16,307	+75.248%
2026-02-11	1.3000	1.3000	1.0100	1.1200	-7.438%	41	16,314	+58.036%
2026-02-10	1.2200	1.3000	1.1900	1.2100	+0.833%	174	16,314	+46.281%
2026-02-09	1.1700	1.2500	1.1400	1.2000	-4.762%	112	16,398	+47.500%
2026-02-06	0.9500	1.2900	0.9500	1.2600	+40.000%	4,770	16,438	+40.476%
2026-02-05	1.0500	1.1400	0.8100	0.9000	-29.688%	146	13,663	+96.667%
2026-02-04	1.5500	1.5500	1.1600	1.2800	-20.000%	379	13,686	+38.281%
2026-02-03	1.7400	1.7400	1.4700	1.6000	+3.226%	11	13,876	+10.625%
2026-02-02	1.6600	1.8000	1.5500	1.5500	-11.429%	176	13,878	+14.194%
2026-01-30	1.9700	1.9700	1.6900	1.7500	-12.060%	300	13,804	+1.143%
2026-01-29	2.1900	2.1900	1.8800	1.9900	-17.427%	25	13,721	-11.055%
2026-01-28	2.4700	2.5000	2.4100	2.4100	+6.637%	44	13,733	-26.556%
2026-01-27	2.1000	2.2600	2.1000	2.2600	+11.330%	62	13,734	-21.681%
2026-01-26	2.0200	2.0500	1.9500	2.0300	-22.814%	68	13,673	-12.808%
2026-01-23	2.1300	2.8000	2.1300	2.6300	+14.348%	263	13,676	-32.700%
2026-01-22	2.2600	2.3400	2.2000	2.3000	+19.171%	52	13,592	-23.043%
2026-01-21	2.4000	2.4200	1.9000	1.9300	-14.222%	25	13,569	-8.290%
2026-01-20	2.0900	2.4000	2.0500	2.2500	-6.639%	422	13,567	-21.333%
2026-01-16	2.4400	2.6500	2.3300	2.4100	+8.072%	365	13,507	-26.556%
2026-01-15	2.3500	2.4600	2.0900	2.2300	-10.800%	352	13,507	-20.628%
2026-01-14	2.2400	2.7300	2.2400	2.5000	+17.371%	159	13,320	-29.200%
2026-01-13	1.9500	2.1300	1.9500	2.1300	+11.518%	59	13,303	-16.901%
2026-01-12	1.8800	1.9500	1.8800	1.9100	-1.546%	92	13,256	-7.330%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-1.523%	15	13,258	-8.763%
2026-01-08	1.5800	1.9700	1.5800	1.9700	+3.684%	9	13,258	-10.152%
2026-01-07	1.8100	1.9000	1.8100	1.9000	+2.703%	14	13,266	-6.842%
2026-01-06	2.1500	2.2900	1.7500	1.8500	-10.194%	31	13,256	-4.324%
2026-01-05	2.1900	2.1900	2.0100	2.0600	+10.160%	24	13,255	-14.078%
2026-01-02	1.3800	1.9000	1.3800	1.8700	+39.552%	46	13,250	-5.348%
2025-12-31	1.5000	1.5000	1.2900	1.3400	-10.667%	58	13,304	+32.090%
2025-12-30	1.6100	1.6100	1.5000	1.5000	-3.846%	17	13,304	+18.000%
2025-12-29	1.6400	1.6900	1.5600	1.5600	-4.878%	240	13,312	+13.462%
2025-12-26	1.6400	1.6800	1.6000	1.6400	-8.889%	36	13,239	+7.927%
2025-12-24	1.8000	1.9500	1.7500	1.8000	-6.736%	61	13,280	-1.667%
2025-12-23	2.0700	2.0700	1.9200	1.9300	-9.813%	33	13,280	-8.290%
2025-12-22	2.2600	2.4000	2.1400	2.1400	+1.905%	79	13,284	-17.290%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+7.692%	1	13,279	-15.714%
2025-12-18	2.5800	2.5800	1.9500	1.9500	-6.250%	42	13,278	-9.231%
2025-12-17	2.3500	2.3500	2.0800	2.0800	-10.730%	22	13,273	-14.904%
2025-12-16	2.2700	2.5400	2.0100	2.3300	+1.304%	380	13,284	-24.034%
2025-12-15	3.0000	3.0000	2.2000	2.3000	-36.986%	216	13,112	-23.043%
2025-12-12	3.6000	3.6500	3.1000	3.6500	+14.063%	173	13,058	-51.507%
2025-12-11	3.1000	3.2000	3.1000	3.2000	-9.859%	5	12,947	-44.688%
2025-12-10	3.2200	3.5500	3.2200	3.5500	-1.389%	23	12,943	-50.141%
2025-12-09	3.1600	3.6500	3.1600	3.6000	+24.138%	177	12,945	-50.833%
2025-12-08	2.9300	2.9300	2.9000	2.9000	-13.433%	4	12,774	-38.966%
2025-12-05	3.2000	3.3500	2.9600	3.3500	-4.286%	21	12,778	-47.164%
2025-12-04	3.2000	3.6500	3.2000	3.5000	+7.692%	15	12,789	-49.429%
2025-12-03	3.2000	3.2500	3.0000	3.2500	+3.175%	21	12,783	-45.538%
2025-12-02	3.4500	3.5000	3.1500	3.1500	-0.316%	47	12,774	-43.810%
2025-12-01	3.4000	3.7000	3.1600	3.1600	-12.222%	186	12,731	-43.987%
2025-11-28	3.1600	3.8500	3.1600	3.6000	+20.000%	260	12,730	-50.833%
2025-11-26	2.3200	3.1000	2.3000	3.0000	+35.135%	494	12,891	-41.000%
2025-11-25	2.0400	2.2200	1.9800	2.2200	+5.714%	52	12,891	-20.270%
2025-11-24	1.6300	2.1000	1.6300	2.1000	+37.255%	143	12,869	-15.714%
2025-11-21	1.4900	1.5500	1.4000	1.5300	-12.571%	60	12,835	+15.686%
2025-11-20	1.9400	2.0600	1.6000	1.7500	+1.156%	392	12,854	+1.143%
2025-11-19	1.8800	1.9200	1.6400	1.7300	-17.619%	264	12,790	+2.312%
2025-11-18	1.9200	2.1000	1.8000	2.1000	+10.526%	149	12,862	-15.714%
2025-11-17	1.8800	2.0000	1.8400	1.9000	-8.213%	213	12,841	-6.842%
2025-11-14	2.1200	2.3300	2.0700	2.0700	-15.510%	241	12,901	-14.493%
2025-11-13	2.8900	2.8900	2.3800	2.4500	-18.333%	430	12,934	-27.755%
2025-11-12	3.4000	3.4000	2.7900	3.0000	-9.639%	300	13,130	-41.000%
2025-11-11	3.5000	3.6600	3.2000	3.3200	-17.000%	331	13,112	-46.687%
2025-11-10	4.6500	4.7500	4.0000	4.0000	-3.614%	156	13,031	-55.750%
2025-11-07	4.0000	4.1500	3.5000	4.1500	+0.242%	192	12,978	-57.349%
2025-11-06	4.4000	4.7000	4.1400	4.1400	-12.658%	138	12,938	-57.246%
2025-11-05	4.9200	4.9500	4.7400	4.7400	-1.250%	78	12,894	-62.658%
2025-11-04	5.3700	5.5000	4.7000	4.8000	-17.949%	130	12,928	-63.125%
2025-11-03	5.5000	6.0500	5.1000	5.8500	+0.515%	195	12,821	-69.744%
2025-10-31	5.9500	6.0000	5.7000	5.8200	-5.366%	48	12,821	-69.588%
2025-10-30	6.1000	6.2000	5.8800	6.1500	-6.818%	37	12,811	-71.220%
2025-10-29	7.3000	7.3000	6.4600	6.6000	+0.763%	102	12,785	-73.182%
2025-10-28	7.0700	7.6000	6.5500	6.5500	-10.027%	53	12,750	-72.977%
2025-10-27	7.2700	7.3500	6.8000	7.2800	+14.465%	86	12,719	-75.687%
2025-10-24	6.2500	6.9000	6.1300	6.3600	+9.655%	189	12,719	-72.170%
2025-10-23	5.3000	6.2000	5.2500	5.8000	+7.407%	108	12,774	-69.483%
2025-10-22	6.1000	6.5000	5.0000	5.4000	-16.923%	795	12,761	-67.222%
2025-10-21	6.9800	7.2000	5.5000	6.5000	-13.333%	239	12,636	-72.769%
2025-10-20	8.9600	9.0000	7.5000	7.5000	+7.143%	234	12,601	-76.400%
2025-10-17	6.8000	7.0000	6.0000	7.0000	-3.448%	137	12,473	-74.714%
2025-10-16	9.5700	9.6000	7.2500	7.2500	-22.872%	136	12,446	-75.586%
2025-10-15	9.6900	9.9500	8.7000	9.4000	+10.980%	170	12,425	-81.170%
2025-10-14	6.5700	8.9000	6.5700	8.4700	+18.794%	447	12,390	-79.103%
2025-10-13	7.2800	7.2800	6.0000	7.1300	+5.944%	167	12,242	-75.175%
2025-10-10	7.8000	8.6000	6.5800	6.7300	-8.186%	329	12,168	-73.700%
2025-10-09	6.1000	7.3300	6.1000	7.3300	+20.957%	311	12,248	-75.853%
2025-10-08	5.4000	6.4000	5.4000	6.0600	+11.193%	120	12,293	-70.792%
2025-10-07	5.1500	6.1500	4.8000	5.4500	+26.744%	222	12,262	-67.523%
2025-10-06	4.0000	4.4500	4.0000	4.3000	+18.132%	162	12,262	-58.837%
2025-10-03	3.8000	4.0900	3.5900	3.6400	+9.309%	301	12,187	-51.374%
2025-10-02	3.4300	3.4300	3.1000	3.3300	+5.380%	23	12,173	-46.847%
2025-10-01	3.2500	3.4500	3.0500	3.1600	+2.265%	54	12,169	-43.987%
2025-09-30	3.0500	3.2600	3.0500	3.0900	-7.761%	155	12,157	-42.718%
2025-09-29	2.5500	3.4500	2.5500	3.3500	+28.846%	159	12,185	-47.164%
2025-09-26	2.6000	2.6600	2.2700	2.6000	-8.127%	389	12,176	-31.923%
2025-09-25	2.8000	3.0500	2.6100	2.8300	-8.710%	50	12,141	-37.456%
2025-09-24	3.0200	3.1500	2.9600	3.1000	+6.529%	102	12,130	-42.903%
2025-09-23	2.8500	3.2300	2.8500	2.9100	+17.814%	141	12,124	-39.175%
2025-09-22	2.3000	2.4700	1.9900	2.4700	-0.803%	134	12,137	-28.340%
2025-09-19	2.2500	2.6000	2.2500	2.4900	+8.261%	241	12,114	-28.916%
2025-09-18	1.6900	2.4000	1.6900	2.3000	+49.351%	2,969	12,023	-23.043%
2025-09-17	1.4500	1.6000	1.4500	1.5400	+6.944%	128	10,939	+14.935%
2025-09-16	1.1300	1.4500	1.1200	1.4400	+32.110%	160	10,875	+22.917%
2025-09-15	1.1200	1.1600	1.0200	1.0900	-0.909%	124	10,837	+62.385%
2025-09-12	1.1700	1.2000	1.0600	1.1000	+0.917%	354	10,714	+60.909%
2025-09-11	1.0900	1.1500	1.0500	1.0900	+15.957%	598	10,379	+62.385%
2025-09-10	0.9800	1.0800	0.9400	0.9400	+16.049%	922	10,020	+88.298%
2025-09-09	0.8200	0.8200	0.8100	0.8100	+1.250%	3	9,930	+118.519%
2025-09-08	0.8700	0.8700	0.8000	0.8000	+6.667%	105	9,927	+121.250%
2025-09-05	0.8200	0.8200	0.7500	0.7500	-5.063%	9	9,834	+136.000%
2025-09-04	0.7800	0.8200	0.7800	0.7900	-8.140%	7	9,827	+124.051%
2025-09-02	0.7600	0.9100	0.7600	0.8600	-1.149%	408	9,827	+105.814%
2025-08-29	0.8400	0.8700	0.8300	0.8700	0.000%	28	9,653	+103.448%
2025-08-28	0.9000	0.9000	0.8600	0.8700	-4.396%	230	9,653	+103.448%
2025-08-27	0.9300	0.9300	0.9100	0.9100	+1.111%	48	9,495	+94.505%
2025-08-26	0.9000	0.9000	0.9000	0.9000	-1.099%	45	9,495	+96.667%
2025-08-25	0.8500	0.9100	0.8500	0.9100	-7.143%	17	9,450	+94.505%
2025-08-22	0.8600	0.9800	0.8600	0.9800	+12.644%	5	9,447	+80.612%
2025-08-21	0.8700	0.8700	0.8700	0.8700	+2.353%	15	9,447	+103.448%
2025-08-20	0.7400	1.0800	0.7400	0.8500	-2.299%	315	9,447	+108.235%
2025-08-19	0.9000	0.9100	0.8700	0.8700	-14.706%	71	9,475	+103.448%
2025-08-18	0.9800	1.0200	0.9500	1.0200	+2.000%	73	9,420	+73.529%
2025-08-15	0.9800	1.0000	0.9600	1.0000	-2.913%	9	9,413	+77.000%
2025-08-14	1.0000	1.0300	0.8600	1.0300	+3.000%	58	9,407	+71.845%
2025-08-13	1.0300	1.0500	1.0000	1.0000	-5.660%	16	9,443	+77.000%
2025-08-12	1.0600	1.1000	1.0500	1.0600	+2.913%	15	9,428	+66.981%
2025-08-11	1.0400	1.0400	1.0300	1.0300	-10.435%	13	9,417	+71.845%
2025-08-08	1.0500	1.1500	1.0500	1.1500	-14.815%	74	9,411	+53.913%
2025-08-07	1.3900	1.3900	1.2700	1.3500	-6.250%	149	9,378	+31.111%
2025-08-06	1.3700	1.4400	1.3700	1.4400	+5.882%	2	9,413	+22.917%
2025-08-05	1.3100	1.3900	1.2900	1.3600	+0.741%	200	9,412	+30.147%
2025-08-04	1.2800	1.5100	1.2800	1.3500	-6.250%	101	9,409	+31.111%
2025-08-01	1.3800	1.4400	1.3000	1.4400	-10.000%	114	9,456	+22.917%
2025-07-31	1.6000	1.6000	1.6000	1.6000	0.000%	1	9,459	+10.625%
2025-07-30	1.8400	1.8400	1.6000	1.6000	-14.894%	55	9,460	+10.625%
2025-07-28	1.8800	1.8800	1.8800	1.8800	-1.053%	1	9,415	-5.851%
2025-07-25	1.8500	1.9000	1.8100	1.9000	-14.027%	28	9,414	-6.842%
2025-07-24	2.0800	2.3100	2.0800	2.2100	+0.913%	25	9,416	-19.910%
2025-07-23	2.1600	2.3200	1.9200	2.1900	-6.410%	253	9,403	-19.178%
2025-07-22	2.0800	2.3400	2.0100	2.3400	+6.849%	87	9,190	-24.359%
2025-07-21	2.3100	2.6900	2.1000	2.1900	-4.783%	3,537	9,183	-19.178%
2025-07-18	2.4500	2.4500	2.3000	2.3000	-4.167%	43	5,681	-23.043%
2025-07-17	2.2000	2.4000	2.2000	2.4000	+4.348%	213	5,653	-26.250%
2025-07-16	2.3500	2.5500	2.3000	2.3000	+9.524%	71	5,499	-23.043%
2025-07-15	1.9300	2.1000	1.9000	2.1000	-6.667%	9	5,443	-15.714%
2025-07-14	2.5800	2.6500	2.2500	2.2500	-2.174%	525	5,446	-21.333%
2025-07-11	2.2900	2.3000	2.2900	2.3000	+0.877%	59	5,239	-23.043%
2025-07-09	2.1500	2.2800	2.0300	2.2800	+8.571%	128	5,180	-22.368%
2025-07-08	2.2500	2.2500	1.9800	2.1000	+13.514%	110	5,060	-15.714%
2025-07-07	2.0300	2.0400	1.8500	1.8500	-15.525%	212	5,004	-4.324%
2025-07-03	2.3300	2.6100	2.1700	2.1900	-7.595%	253	4,643	-19.178%
2025-07-02	2.0000	2.6000	2.0000	2.3700	+23.438%	254	4,643	-25.316%
2025-07-01	1.9200	1.9200	1.9200	1.9200	+1.587%	40	4,410	-7.813%
2025-06-30	1.8500	1.9000	1.8500	1.8900	+3.846%	39	4,397	-6.349%
2025-06-27	1.7800	1.8200	1.7800	1.8200	+6.433%	15	4,381	-2.747%
2025-06-26	1.7500	1.7500	1.7000	1.7100	+3.636%	9	4,371	+3.509%
2025-06-25	1.7500	1.7500	1.5800	1.6500	+11.486%	34	4,373	+7.273%
2025-06-24	1.5300	1.5300	1.4800	1.4800	+18.400%	3	4,351	+19.595%
2025-06-23	1.3100	1.3100	1.2500	1.2500	-12.587%	24	4,351	+41.600%
2025-06-18	1.4200	1.4400	1.4200	1.4300	+5.926%	5	4,350	+23.776%
2025-06-17	1.4500	1.4500	1.3500	1.3500	-15.094%	18	4,350	+31.111%
2025-06-13	1.6200	1.6200	1.5500	1.5900	-6.471%	32	4,342	+11.321%
2025-06-12	1.7300	1.8000	1.7000	1.7000	-5.556%	9	4,329	+4.118%
2025-06-11	1.8000	1.8000	1.8000	1.8000	-2.174%	1	4,327	-1.667%
2025-06-09	1.8400	1.8400	1.8400	1.8400	0.000%	1	4,327	-3.804%
2025-06-06	1.7500	1.8400	1.7500	1.8400	+21.053%	10	4,327	-3.804%
2025-06-05	1.6600	1.7500	1.5200	1.5200	-9.524%	17	4,326	+16.447%
2025-06-04	1.5900	1.6800	1.5900	1.6800	+14.286%	3	4,326	+5.357%
2025-06-02	1.4800	1.4800	1.4700	1.4700	-5.161%	5	4,326	+20.408%
2025-05-30	1.5500	1.5500	1.5500	1.5500	+1.974%	10	4,330	+14.194%
2025-05-29	1.6500	1.6500	1.5200	1.5200	-10.588%	28	4,335	+16.447%
2025-05-28	2.0000	2.0000	1.7000	1.7000	-15.000%	3	4,334	+4.118%
2025-05-27	1.9600	2.0000	1.9600	2.0000	+25.000%	10	4,334	-11.500%
2025-05-23	1.7000	1.7000	1.5900	1.6000	-14.894%	386	4,526	+10.625%
2025-05-22	2.0300	2.0300	1.8800	1.8800	-4.082%	42	4,526	-5.851%
2025-05-21	2.0000	2.1700	1.9600	1.9600	+8.889%	235	4,563	-9.694%
2025-05-20	1.8600	1.8600	1.8000	1.8000	-1.639%	9	4,356	-1.667%
2025-05-19	1.8300	1.8300	1.8300	1.8300	-1.613%	10	4,356	-3.279%
2025-05-16	1.7200	2.0000	1.7200	1.8600	+9.412%	94	4,361	-4.839%
2025-05-15	1.6200	1.7000	1.5900	1.7000	-2.857%	20	4,326	+4.118%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-3.846%	1	4,323	+1.143%
2025-05-13	1.8200	1.8200	1.8200	1.8200	-9.000%	1	4,324	-2.747%
2025-05-12	1.8500	2.0000	1.7900	2.0000	+25.000%	53	4,323	-11.500%
2025-05-09	1.8500	1.8500	1.6000	1.6000	+14.286%	22	4,312	+10.625%
2025-05-08	1.4100	1.4600	1.3600	1.4000	+12.000%	10	4,313	+26.429%
2025-05-07	1.3400	1.3400	1.2500	1.2500	-3.846%	31	4,309	+41.600%
2025-05-06	1.2600	1.3000	1.2400	1.3000	-0.763%	6	4,320	+36.154%
2025-05-05	1.4500	1.4900	1.3000	1.3100	-19.632%	22	4,324	+35.115%
2025-05-02	1.6400	1.6400	1.6300	1.6300	+10.135%	4	4,317	+8.589%
2025-05-01	1.6400	1.6400	1.4500	1.4800	+17.460%	24	4,315	+19.595%
2025-04-30	1.2600	1.2600	1.2600	1.2600	-11.888%	2	4,302	+40.476%
2025-04-29	1.4500	1.4500	1.3700	1.4300	+0.704%	15	4,304	+23.776%
2025-04-28	1.4200	1.4200	1.4200	1.4200	-13.939%	1	4,292	+24.648%
2025-04-25	1.7500	1.7500	1.6500	1.6500	+3.774%	66	4,291	+7.273%
2025-04-24	1.5900	1.5900	1.5900	1.5900	+3.922%	1	4,288	+11.321%
2025-04-23	1.6700	1.6700	1.5300	1.5300	+2.685%	2	4,287	+15.686%
2025-04-22	1.3800	1.4900	1.3800	1.4900	+24.167%	13	4,285	+18.792%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+0.840%	2	4,283	+47.500%
2025-04-17	1.1900	1.1900	1.1900	1.1900	-8.462%	1	4,285	+48.739%
2025-04-14	1.2400	1.3000	1.2400	1.3000	+6.557%	4	4,285	+36.154%
2025-04-11	1.2200	1.2200	1.2200	1.2200	+1.667%	4	4,285	+45.082%
2025-04-10	1.3100	1.3100	1.2000	1.2000	-14.286%	21	4,285	+47.500%
2025-04-09	1.4000	1.4000	1.4000	1.4000	+45.833%	1	4,285	+26.429%
2025-04-08	1.1400	1.1400	0.9600	0.9600	-28.358%	30	4,285	+84.375%
2025-04-07	1.5000	1.5600	1.1300	1.3400	+21.818%	18	4,278	+32.090%
2025-04-04	1.0700	1.1000	1.0700	1.1000	-16.667%	8	4,278	+60.909%
2025-04-03	1.3200	1.3200	1.3200	1.3200	-5.714%	1	4,276	+34.091%
2025-04-02	1.1900	1.4000	1.1900	1.4000	+26.126%	223	4,090	+26.429%
2025-04-01	1.0400	1.1700	1.0400	1.1100	+3.738%	78	4,090	+59.459%
2025-03-31	1.0000	1.1000	0.8200	1.0700	-5.310%	48	4,122	+65.421%
2025-03-28	1.3000	1.3000	1.1300	1.1300	-33.136%	70	4,104	+56.637%
2025-03-25	1.7000	1.7500	1.6900	1.6900	-5.587%	4	4,134	+4.734%
2025-03-24	1.5300	1.8000	1.5300	1.7900	+40.945%	4	4,132	-1.117%
2025-03-21	1.3000	1.3000	1.2500	1.2700	-9.929%	50	4,130	+39.370%
2025-03-20	1.5300	1.5300	1.3300	1.4100	-9.615%	12	4,124	+25.532%
2025-03-19	1.5000	1.5600	1.5000	1.5600	-3.704%	4	4,124	+13.462%
2025-03-17	1.5200	1.6200	1.5200	1.6200	+1.250%	13	4,122	+9.259%
2025-03-14	1.4500	1.6000	1.4500	1.6000	+3.226%	14	4,121	+10.625%
2025-03-13	1.7000	1.7000	1.5500	1.5500	-8.824%	3	4,114	+14.194%
2025-03-12	1.7000	1.7000	1.7000	1.7000	+3.659%	1	4,114	+4.118%
2025-03-11	1.6400	1.6400	1.6400	1.6400	+1.863%	2	4,113	+7.927%
2025-03-10	1.7100	1.8700	1.6100	1.6100	-11.538%	31	4,113	+9.938%
2025-03-07	1.8200	1.8200	1.8200	1.8200	+5.202%	10	4,119	-2.747%
2025-03-06	1.7700	1.7700	1.7300	1.7300	+4.848%	5	4,119	+2.312%
2025-03-04	1.5300	1.6500	1.4400	1.6500	+4.430%	49	4,119	+7.273%
2025-03-03	1.9500	1.9500	1.5800	1.5800	-4.242%	7	4,120	+12.025%
2025-02-28	1.6500	1.6500	1.5000	1.6500	+10.000%	16	4,121	+7.273%
2025-02-27	1.5500	1.5900	1.5000	1.5000	-2.597%	33	4,117	+18.000%
2025-02-26	1.5300	1.5500	1.5300	1.5400	+4.762%	113	4,124	+14.935%
2025-02-25	1.6300	1.7700	1.4700	1.4700	-17.416%	25	4,182	+20.408%
2025-02-24	1.7400	1.9000	1.7400	1.7800	-9.184%	173	4,182	-0.562%
2025-02-21	2.3600	2.3600	1.9600	1.9600	-12.500%	88	4,230	-9.694%
2025-02-20	2.1200	2.2400	2.1200	2.2400	-0.444%	91	4,202	-20.982%
2025-02-19	2.3400	2.3400	2.2500	2.2500	-4.255%	22	4,157	-21.333%
2025-02-18	2.4900	2.5000	2.3000	2.3500	-6.000%	104	4,137	-24.681%
2025-02-13	2.5100	2.5100	2.3900	2.5000	-3.101%	7	4,124	-29.200%
2025-02-12	2.4800	2.5800	2.4500	2.5800	-0.386%	15	4,124	-31.395%
2025-02-11	2.6000	2.6000	2.5500	2.5900	-10.690%	41	4,135	-31.660%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+1.754%	20	4,146	-38.966%
2025-02-06	2.8500	2.8500	2.8500	2.8500	-8.360%	2	4,157	-37.895%
2025-02-05	3.1100	3.1100	3.1100	3.1100	+3.667%	1	4,159	-43.087%
2025-02-03	2.5000	3.0000	2.5000	3.0000	-5.363%	162	4,160	-41.000%
2025-01-31	3.2000	3.2800	3.1700	3.1700	+0.635%	16	4,157	-44.164%
2025-01-30	3.2000	3.3300	3.1500	3.1500	+16.236%	152	4,160	-43.810%
2025-01-29	2.7100	2.7100	2.7100	2.7100	-2.518%	1	4,013	-34.686%
2025-01-28	2.9700	2.9700	2.7800	2.7800	-1.767%	2,062	4,013	-36.331%
2025-01-27	3.4500	3.4500	2.7300	2.8300	-23.306%	14	2,014	-37.456%
2025-01-24	3.6500	3.9500	3.6400	3.6900	-2.639%	412	2,014	-52.033%
2025-01-23	3.6500	3.7900	3.6500	3.7900	+2.432%	6	1,912	-53.298%
2025-01-22	3.4500	3.7000	3.2900	3.7000	+2.778%	5	1,907	-52.162%
2025-01-21	4.1500	4.1500	3.5000	3.6000	-7.692%	7	1,890	-50.833%
2025-01-17	4.1000	4.1000	3.6000	3.9000	+2.632%	72	1,890	-54.615%
2025-01-16	3.6000	3.8000	3.4000	3.8000	+3.261%	5	1,890	-53.421%
2025-01-15	3.6500	3.7000	3.4500	3.6800	+13.231%	26	1,890	-51.902%
2025-01-14	3.4000	3.4000	3.2500	3.2500	+8.333%	11	1,889	-45.538%
2025-01-13	2.6100	3.1500	2.6100	3.0000	+1.695%	8	1,889	-41.000%
2025-01-10	2.9100	2.9500	2.9100	2.9500	-7.813%	42	1,888	-40.000%
2025-01-08	3.2500	3.2500	3.2000	3.2000	-9.091%	2	1,868	-44.688%
2025-01-07	3.5500	3.5500	3.5100	3.5200	-12.000%	3	1,868	-49.716%
2025-01-06	3.8000	4.0500	3.5500	4.0000	+16.618%	24	1,867	-55.750%
2025-01-03	2.8600	3.4500	2.8600	3.4300	+26.568%	34	1,865	-48.397%
2025-01-02	2.8600	3.1700	2.6600	2.7100	+2.264%	34	1,879	-34.686%

.dark-mode .ZJtD72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJtD72{ 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