Dark

CLSK20270115C27
CLSK Jan 15 2027 27.00 Call (CLSK270115C00027000)
option OPRA

EOD

Sep 21, 2026

0.6000+20.000%(+0.1000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5100	0.6000	0.5100	0.6000	+20.000%	34	5,193	0.000%
2026-09-18	0.5200	0.5200	0.4800	0.5000	+31.579%	200	5,223	+20.000%
2026-09-16	0.3800	0.3800	0.3800	0.3800	-25.490%	50	5,218	+57.895%
2026-09-11	0.4800	0.5100	0.4800	0.5100	+15.909%	2	5,268	+17.647%
2026-09-08	0.4400	0.4400	0.4400	0.4400	+29.412%	1	5,266	+36.364%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+25.926%	1	5,266	+76.471%
2026-08-28	0.2800	0.4000	0.2700	0.2700	-46.000%	143	5,266	+122.222%
2026-08-25	0.5400	0.5400	0.5000	0.5000	-5.660%	3	5,398	+20.000%
2026-08-21	0.5300	0.5300	0.5300	0.5300	-5.357%	5	5,398	+13.208%
2026-08-20	0.5600	0.5600	0.5600	0.5600	+40.000%	1	5,398	+7.143%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-11.111%	279	5,398	+50.000%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-4.255%	50	5,677	+33.333%
2026-08-14	0.4700	0.4700	0.4700	0.4700	+23.684%	1	5,727	+27.660%
2026-08-13	0.5500	0.5500	0.3800	0.3800	-26.923%	148	5,726	+57.895%
2026-08-12	0.4800	0.5200	0.4800	0.5200	+15.556%	6	5,859	+15.385%
2026-08-11	0.5000	0.5000	0.4400	0.4500	-8.163%	17	5,865	+33.333%
2026-08-10	0.4900	0.4900	0.4900	0.4900	-24.615%	1	5,872	+22.449%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-23.529%	1	5,872	-7.692%
2026-08-06	0.8300	0.8900	0.8300	0.8500	-19.811%	18	5,872	-29.412%
2026-08-05	1.0500	1.0600	1.0500	1.0600	-11.667%	22	5,888	-43.396%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+20.000%	1	5,910	-50.000%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-4.762%	23	5,910	-40.000%
2026-07-31	1.0000	1.0700	1.0000	1.0500	-11.765%	33	5,887	-42.857%
2026-07-30	1.2600	1.2600	1.1500	1.1900	+29.348%	338	5,885	-49.580%
2026-07-28	0.9000	0.9200	0.9000	0.9200	-14.815%	5	6,079	-34.783%
2026-07-27	1.0500	1.1000	1.0500	1.0800	-28.477%	344	6,084	-44.444%
2026-07-24	1.5100	1.5100	1.5100	1.5100	-13.218%	3	5,757	-60.265%
2026-07-23	1.5800	1.7400	1.5800	1.7400	+12.258%	32	5,756	-65.517%
2026-07-21	1.5500	1.5500	1.5500	1.5500	+7.639%	30	5,752	-61.290%
2026-07-20	1.2000	1.4400	1.2000	1.4400	+46.939%	9	5,740	-58.333%
2026-07-16	1.2000	1.2000	0.9800	0.9800	-18.333%	165	5,733	-38.776%
2026-07-15	1.4000	1.4000	1.2000	1.2000	+17.647%	2	5,898	-50.000%
2026-07-14	1.1600	1.1800	1.0200	1.0200	+18.605%	161	5,898	-41.176%
2026-07-13	0.8000	0.8600	0.8000	0.8600	-14.000%	2	5,969	-30.233%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+21.951%	1	5,970	-40.000%
2026-07-08	0.8400	0.8400	0.8200	0.8200	-12.766%	66	5,969	-26.829%
2026-07-07	0.8300	0.9400	0.8300	0.9400	-16.071%	55	6,008	-36.170%
2026-07-06	1.1300	1.1300	1.1200	1.1200	+25.843%	163	5,987	-46.429%
2026-07-02	1.2500	1.2500	0.8900	0.8900	-32.061%	24	5,816	-32.584%
2026-07-01	1.2800	1.3700	1.2800	1.3100	-7.092%	116	5,816	-54.198%
2026-06-30	1.5500	1.5600	1.4100	1.4100	-20.339%	28	5,812	-57.447%
2026-06-29	2.2300	2.3400	1.6700	1.7700	-10.152%	17	5,812	-66.102%
2026-06-26	1.6600	1.9700	1.6600	1.9700	+5.914%	10	5,818	-69.543%
2026-06-25	1.8300	1.8600	1.8300	1.8600	-7.000%	12	5,825	-67.742%
2026-06-24	2.6000	2.6000	2.0000	2.0000	-22.780%	66	5,835	-70.000%
2026-06-23	2.5900	2.6000	2.5900	2.5900	+5.285%	53	5,861	-76.834%
2026-06-22	3.0500	3.1000	2.4400	2.4600	-0.405%	19	5,839	-75.610%
2026-06-18	2.4700	2.4700	2.4700	2.4700	-8.856%	8	5,831	-75.709%
2026-06-17	2.7100	2.7100	2.6900	2.7100	-2.166%	30	5,831	-77.860%
2026-06-16	2.7900	2.8400	2.7700	2.7700	+2.593%	16	5,837	-78.339%
2026-06-15	2.7000	2.7000	2.7000	2.7000	+11.111%	3	5,822	-77.778%
2026-06-12	2.3800	2.4300	2.3800	2.4300	+9.459%	15	5,819	-75.309%
2026-06-11	2.2200	2.2200	2.2200	2.2200	+9.901%	1	5,821	-72.973%
2026-06-10	2.0200	2.0200	2.0200	2.0200	-12.174%	1	5,822	-70.297%
2026-06-09	2.4300	2.4300	2.1300	2.3000	-5.738%	58	5,823	-73.913%
2026-06-08	2.3300	2.4400	2.3300	2.4400	+22.000%	29	5,856	-75.410%
2026-06-05	2.0100	2.0200	1.6100	2.0000	-17.355%	1,565	5,885	-70.000%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-19.064%	1	7,253	-75.207%
2026-06-03	3.0800	3.0800	2.9000	2.9900	+3.103%	14	7,254	-79.933%
2026-06-02	3.1500	3.3500	2.9000	2.9000	-21.622%	47	7,254	-79.310%
2026-06-01	3.5800	3.7500	3.5000	3.7000	+12.121%	64	7,255	-83.784%
2026-05-29	3.0500	3.3100	3.0500	3.3000	+0.610%	67	7,265	-81.818%
2026-05-28	3.1100	3.2800	3.1100	3.2800	+2.500%	8	7,272	-81.707%
2026-05-27	2.6500	3.2700	2.6400	3.2000	+23.552%	989	7,274	-81.250%
2026-05-26	2.3300	2.7500	2.3300	2.5900	+27.586%	174	6,878	-76.834%
2026-05-22	2.1800	2.3000	2.0100	2.0300	+1.500%	60	6,873	-70.443%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-6.977%	1	6,873	-70.000%
2026-05-20	1.6600	2.1500	1.6600	2.1500	+45.270%	64	6,873	-72.093%
2026-05-19	1.3000	1.7900	1.2300	1.4800	+32.143%	35	6,875	-59.459%
2026-05-18	1.2500	1.2500	1.0500	1.1200	-8.197%	12	6,875	-46.429%
2026-05-15	1.1000	1.2200	1.1000	1.2200	-3.175%	11	6,875	-50.820%
2026-05-14	1.2600	1.2700	1.2600	1.2600	+5.000%	212	6,876	-52.381%
2026-05-13	1.2000	1.2800	1.1500	1.2000	+8.108%	39	6,904	-50.000%
2026-05-12	1.0000	1.1100	1.0000	1.1100	-19.565%	6	6,904	-45.946%
2026-05-06	1.3500	1.5000	1.3500	1.3800	+15.966%	16	6,904	-56.522%
2026-05-05	1.1700	1.1900	1.1700	1.1900	+7.207%	801	6,889	-49.580%
2026-05-04	1.1100	1.1100	1.1100	1.1100	+6.731%	1	7,409	-45.946%
2026-05-01	1.0400	1.0400	1.0400	1.0400	-5.455%	1	7,409	-42.308%
2026-04-30	1.0100	1.1000	1.0100	1.1000	+20.879%	36	7,409	-45.455%
2026-04-28	0.9100	0.9100	0.9100	0.9100	-4.211%	1	7,374	-34.066%
2026-04-27	0.9500	0.9500	0.9500	0.9500	-20.833%	2	7,374	-36.842%
2026-04-24	1.1100	1.2000	1.1100	1.2000	+34.831%	8	7,374	-50.000%
2026-04-23	1.0800	1.1000	0.8900	0.8900	-15.238%	20	7,366	-32.584%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+23.529%	3	7,367	-42.857%
2026-04-21	0.9300	0.9300	0.8500	0.8500	-8.602%	3	7,365	-29.412%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-7.921%	1	7,365	-35.484%
2026-04-17	1.0000	1.0100	0.9800	1.0100	+16.092%	50	7,365	-40.594%
2026-04-16	0.8000	0.8700	0.8000	0.8700	+2.353%	6	7,353	-31.034%
2026-04-15	0.8500	0.8500	0.8100	0.8500	-6.593%	806	7,354	-29.412%
2026-04-14	0.9000	0.9600	0.8900	0.9100	+49.180%	41	6,549	-34.066%
2026-04-10	0.5200	0.6500	0.5200	0.6100	-10.294%	3	6,530	-1.639%
2026-04-09	0.6500	0.8500	0.5900	0.6800	+15.254%	4	6,533	-11.765%
2026-04-08	0.5900	0.5900	0.5900	0.5900	0.000%	1	6,535	+1.695%
2026-04-07	0.4700	0.5900	0.4700	0.5900	+1.724%	5	6,535	+1.695%
2026-04-06	0.5800	0.5800	0.5800	0.5800	+16.000%	11	6,532	+3.448%
2026-04-02	0.4700	0.5000	0.4700	0.5000	-1.961%	16	6,548	+20.000%
2026-04-01	0.3800	0.5700	0.3800	0.5100	0.000%	21	6,548	+17.647%
2026-03-31	0.5500	0.5500	0.4400	0.5100	-3.774%	32	6,534	+17.647%
2026-03-30	0.5500	0.5500	0.5200	0.5300	0.000%	23	6,526	+13.208%
2026-03-27	0.6100	0.6100	0.4800	0.5300	-24.286%	16	6,520	+13.208%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-17.647%	6	6,516	-14.286%
2026-03-16	0.9000	0.9000	0.8500	0.8500	+2.410%	15	6,516	-29.412%
2026-03-13	0.8300	0.8300	0.8300	0.8300	+1.220%	10	6,506	-27.711%
2026-03-09	0.8000	0.8200	0.8000	0.8200	+9.333%	25	6,506	-26.829%
2026-03-06	0.8400	0.8500	0.7500	0.7500	-11.765%	43	6,531	-20.000%
2026-03-05	0.9000	0.9000	0.8500	0.8500	-20.561%	15	6,531	-29.412%
2026-03-04	0.9500	1.0700	0.9500	1.0700	+2.885%	4	6,531	-43.925%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+20.930%	5	6,534	-42.308%
2026-02-27	0.9000	0.9000	0.8200	0.8600	-4.444%	45	6,532	-30.233%
2026-02-26	1.0300	1.0300	0.9000	0.9000	-15.094%	12	6,532	-33.333%
2026-02-25	1.0400	1.0600	1.0200	1.0600	+3.922%	9	6,521	-43.396%
2026-02-24	1.0700	1.0700	1.0200	1.0200	+27.500%	4	6,521	-41.176%
2026-02-19	0.8000	0.8800	0.7800	0.8000	0.000%	221	6,518	-25.000%
2026-02-18	0.8800	0.8800	0.8000	0.8000	-23.077%	10	6,671	-25.000%
2026-02-13	1.0500	1.1800	1.0300	1.0400	+0.971%	223	6,488	-42.308%
2026-02-11	1.0300	1.0400	1.0200	1.0300	-8.850%	15	6,488	-41.748%
2026-02-10	1.0300	1.1300	1.0300	1.1300	+2.727%	11	6,488	-46.903%
2026-02-09	1.1000	1.1500	1.0800	1.1000	-0.901%	790	6,477	-45.455%
2026-02-06	1.0300	1.2900	1.0200	1.1100	+38.750%	759	5,710	-45.946%
2026-02-05	0.8400	0.8500	0.7300	0.8000	-25.926%	565	5,676	-25.000%
2026-02-04	1.2200	1.2800	1.0500	1.0800	-19.403%	7	5,681	-44.444%
2026-02-03	1.4000	1.4000	1.2600	1.3400	-4.965%	79	5,684	-55.224%
2026-02-02	1.4400	1.4700	1.4100	1.4100	-15.060%	546	5,664	-57.447%
2026-01-29	1.6600	1.6600	1.6600	1.6600	-20.192%	1	6,169	-63.855%
2026-01-28	2.0800	2.0800	2.0800	2.0800	+6.122%	55	6,169	-71.154%
2026-01-27	1.7100	1.9600	1.7100	1.9600	+5.946%	33	6,114	-69.388%
2026-01-26	2.0000	2.0000	1.8500	1.8500	-21.277%	11	6,083	-67.568%
2026-01-23	1.9000	2.4600	1.9000	2.3500	+14.634%	17	6,094	-74.468%
2026-01-22	2.0000	2.0500	2.0000	2.0500	-5.530%	7	6,092	-70.732%
2026-01-21	2.1700	2.1700	2.1700	2.1700	+1.878%	2	6,095	-72.350%
2026-01-20	1.8800	2.1300	1.8800	2.1300	-9.746%	2	6,093	-71.831%
2026-01-16	2.3000	2.3600	2.3000	2.3600	+14.563%	4	6,092	-74.576%
2026-01-15	2.1500	2.1500	2.0200	2.0600	-7.207%	46	6,092	-70.874%
2026-01-14	2.0200	2.3600	2.0200	2.2200	+16.842%	118	6,098	-72.973%
2026-01-13	1.8500	1.9000	1.8400	1.9000	+12.426%	12	5,992	-68.421%
2026-01-12	1.5000	1.7300	1.5000	1.6900	-0.588%	8	5,992	-64.497%
2026-01-09	1.7000	1.7000	1.7000	1.7000	-7.609%	2	5,992	-64.706%
2026-01-08	1.8400	1.8400	1.8400	1.8400	+4.545%	3	5,992	-67.391%
2026-01-07	1.7600	1.7600	1.7600	1.7600	-6.383%	1	5,992	-65.909%
2026-01-05	1.8800	1.8800	1.8800	1.8800	+12.575%	1	5,992	-68.085%
2026-01-02	1.4800	1.6900	1.4800	1.6700	+30.469%	7	5,992	-64.072%
2025-12-31	1.3000	1.3500	1.2000	1.2800	-8.571%	34	5,993	-53.125%
2025-12-30	1.3700	1.4000	1.3700	1.4000	-2.098%	15	5,993	-57.143%
2025-12-29	1.5000	1.5000	1.4300	1.4300	-7.742%	55	5,993	-58.042%
2025-12-26	1.5300	1.5500	1.5300	1.5500	-3.125%	18	5,993	-61.290%
2025-12-24	1.5800	1.6600	1.5700	1.6000	-14.439%	8	6,011	-62.500%
2025-12-23	1.8700	1.8700	1.8700	1.8700	-1.579%	1	6,011	-67.914%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+4.972%	15	6,011	-68.421%
2025-12-18	2.0000	2.0000	1.8100	1.8100	-4.737%	10	6,026	-66.851%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-42.424%	28	6,025	-68.421%
2025-12-12	3.3000	3.3000	3.3000	3.3000	0.000%	3	6,053	-81.818%
2025-12-09	3.3000	3.3000	3.3000	3.3000	+20.438%	2	6,053	-81.818%
2025-12-08	2.7500	2.7500	2.7400	2.7400	-3.860%	51	6,053	-78.102%
2025-12-05	2.7500	2.8500	2.7500	2.8500	-12.308%	7	6,002	-78.947%
2025-12-04	3.3500	3.3500	3.2500	3.2500	+10.169%	4	6,002	-81.538%
2025-12-03	3.0000	3.0000	2.9500	2.9500	-1.667%	25	6,001	-79.661%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+3.448%	10	5,986	-80.000%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-16.427%	10	5,976	-79.310%
2025-11-28	2.9600	3.4700	2.6300	3.4700	+28.519%	40	5,976	-82.709%
2025-11-26	2.1500	2.7600	2.1200	2.7000	+44.385%	390	5,622	-77.778%
2025-11-25	1.8700	1.8700	1.8700	1.8700	+1.081%	1	5,622	-67.914%
2025-11-24	1.5400	1.8900	1.5400	1.8500	+37.037%	242	5,622	-67.568%
2025-11-21	1.3800	1.4300	1.2800	1.3500	-10.000%	34	5,419	-55.556%
2025-11-20	1.7000	1.7000	1.5000	1.5000	-11.765%	2	5,408	-60.000%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-8.108%	2	5,409	-64.706%
2025-11-18	1.7000	1.8500	1.7000	1.8500	+2.778%	8	5,409	-67.568%
2025-11-17	1.8400	1.8400	1.7500	1.8000	-11.765%	11	5,404	-66.667%
2025-11-14	1.9300	2.0800	1.7100	2.0400	-12.446%	22	5,401	-70.588%
2025-11-13	2.5800	2.5800	2.2000	2.3300	-22.333%	101	5,397	-74.249%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-0.332%	1	5,392	-80.000%
2025-11-11	3.0300	3.9000	3.0100	3.0100	-26.764%	161	5,391	-80.066%
2025-11-10	4.1100	4.1100	4.1100	4.1100	+24.545%	10	5,430	-85.401%
2025-11-07	3.3000	3.3000	3.3000	3.3000	-17.500%	25	5,440	-81.818%
2025-11-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	5,440	-85.000%
2025-11-04	4.6000	4.8900	4.0000	4.0000	-27.273%	22	5,441	-85.000%
2025-11-03	5.8600	5.8600	5.0000	5.5000	0.000%	154	5,285	-89.091%
2025-10-31	5.5500	5.5500	5.4200	5.5000	+1.103%	4	5,285	-89.091%
2025-10-30	5.6700	5.6700	5.4400	5.4400	-18.318%	6	5,284	-88.971%
2025-10-28	6.6000	6.6600	6.6000	6.6600	-2.059%	3	5,286	-90.991%
2025-10-27	6.5000	6.8000	6.1600	6.8000	+8.800%	33	5,279	-91.176%
2025-10-24	6.2500	6.2500	6.2500	6.2500	+4.167%	80	5,279	-90.400%
2025-10-23	5.1500	6.0000	5.1500	6.0000	+20.000%	30	5,356	-90.000%
2025-10-22	4.4000	5.3000	4.4000	5.0000	-9.091%	17	5,352	-88.000%
2025-10-21	6.4500	6.4500	5.5000	5.5000	-31.250%	8	5,355	-89.091%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+22.888%	40	5,357	-92.500%
2025-10-17	6.5200	6.5200	6.5100	6.5100	-0.611%	3	5,357	-90.783%
2025-10-16	7.8700	8.2000	6.5500	6.5500	-28.258%	510	5,357	-90.840%
2025-10-15	8.4600	9.1300	8.0000	9.1300	+11.887%	45	5,862	-93.428%
2025-10-14	6.9600	8.1600	6.9600	8.1600	+23.077%	1,332	5,852	-92.647%
2025-10-13	6.5000	6.8000	6.3500	6.6300	+11.429%	361	5,527	-90.950%
2025-10-10	7.3000	8.6100	5.9500	5.9500	-12.884%	574	5,604	-89.916%
2025-10-09	6.0000	6.8300	6.0000	6.8300	+18.783%	855	5,618	-91.215%
2025-10-08	5.4500	5.9500	5.4000	5.7500	+14.542%	350	5,226	-89.565%
2025-10-07	4.8000	5.2400	4.3500	5.0200	+16.744%	491	4,405	-88.048%
2025-10-06	4.0000	4.3000	3.9400	4.3000	+21.127%	1,676	4,405	-86.047%
2025-10-03	3.5500	3.7500	3.5500	3.5500	+20.339%	136	3,593	-83.099%
2025-10-02	2.9900	2.9900	2.9500	2.9500	+1.375%	6	3,461	-79.661%
2025-10-01	2.9100	2.9100	2.9100	2.9100	-4.590%	1	3,460	-79.381%
2025-09-29	2.4600	3.0500	2.4600	3.0500	+39.269%	22	3,461	-80.328%
2025-09-26	2.1900	2.1900	2.1900	2.1900	-19.188%	6	3,441	-72.603%
2025-09-25	2.8200	2.8200	2.7100	2.7100	-1.455%	5	3,441	-77.860%
2025-09-24	3.2500	3.2500	2.7500	2.7500	+5.364%	3	3,441	-78.182%
2025-09-23	2.5700	2.9100	2.5700	2.6100	+16.000%	106	3,439	-77.011%
2025-09-22	2.0000	2.2500	1.9500	2.2500	-1.747%	8	3,334	-73.333%
2025-09-19	2.2900	2.2900	2.2900	2.2900	+6.512%	46	3,335	-73.799%
2025-09-18	1.8400	2.1500	1.8400	2.1500	+115.000%	5	3,289	-72.093%
2025-09-12	1.0000	1.0000	1.0000	1.0000	+6.383%	77	3,284	-40.000%
2025-09-11	0.8900	0.9400	0.8900	0.9400	+3.297%	13	3,207	-36.170%
2025-09-10	0.9100	0.9100	0.9100	0.9100	+30.000%	20	3,196	-34.066%
2025-09-05	0.6900	0.7100	0.6600	0.7000	-1.408%	7	3,196	-14.286%
2025-09-04	0.7100	0.7100	0.6600	0.7100	-10.127%	12	3,196	-15.493%
2025-09-03	0.7400	0.7900	0.7400	0.7900	+2.597%	2	3,196	-24.051%
2025-09-02	0.7500	0.8000	0.7500	0.7700	+5.479%	9	3,196	-22.078%
2025-08-29	0.7000	0.7300	0.7000	0.7300	-2.667%	57	3,149	-17.808%
2025-08-28	0.7500	0.7500	0.7500	0.7500	-5.063%	200	3,149	-20.000%
2025-08-26	0.7100	0.7900	0.7100	0.7900	+9.722%	16	2,949	-24.051%
2025-08-25	0.7800	0.8000	0.7200	0.7200	-14.286%	13	2,949	-16.667%
2025-08-22	0.8500	0.8500	0.8400	0.8400	+12.000%	250	2,949	-28.571%
2025-08-21	0.7100	0.7600	0.7100	0.7500	+8.696%	12	2,783	-20.000%
2025-08-20	0.6900	0.6900	0.6900	0.6900	-9.211%	27	2,784	-13.043%
2025-08-19	0.7900	0.7900	0.7600	0.7600	-16.484%	49	2,784	-21.053%
2025-08-18	0.7900	0.9100	0.7900	0.9100	+15.190%	19	2,784	-34.066%
2025-08-14	0.7900	0.7900	0.7900	0.7900	-14.130%	5	2,781	-24.051%
2025-08-12	0.9600	0.9600	0.9200	0.9200	+2.222%	10	2,781	-34.783%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-3.226%	90	2,781	-33.333%
2025-08-08	0.9300	0.9300	0.9300	0.9300	-31.111%	4	2,781	-35.484%
2025-08-07	1.3300	1.3800	1.3300	1.3500	+3.846%	3	2,781	-55.556%
2025-08-06	1.2000	1.3000	1.2000	1.3000	+4.839%	105	2,783	-53.846%
2025-08-05	1.2400	1.2400	1.2400	1.2400	-0.800%	6	2,878	-51.613%
2025-08-01	1.2700	1.2700	1.2100	1.2500	-14.384%	202	2,872	-52.000%
2025-07-31	1.4600	1.4600	1.4600	1.4600	+2.817%	46	2,790	-58.904%
2025-07-30	1.5800	1.5900	1.4200	1.4200	-7.792%	78	2,790	-57.746%
2025-07-29	1.5400	1.5400	1.5400	1.5400	-8.876%	5	2,788	-61.039%
2025-07-28	1.6900	1.6900	1.6900	1.6900	+4.969%	5	2,788	-64.497%
2025-07-25	1.6400	1.6400	1.6100	1.6100	-14.362%	89	2,788	-62.733%
2025-07-23	1.9200	2.0600	1.8400	1.8800	-4.569%	265	2,754	-68.085%
2025-07-22	1.9500	1.9700	1.9400	1.9700	-9.217%	59	2,594	-69.543%
2025-07-21	2.1300	2.1700	2.0700	2.1700	-3.556%	41	2,582	-72.350%
2025-07-18	2.2500	2.2500	2.2500	2.2500	+4.651%	5	2,576	-73.333%
2025-07-17	2.0400	2.1500	2.0100	2.1500	+10.256%	105	2,576	-72.093%
2025-07-15	1.9100	1.9500	1.9100	1.9500	-2.985%	40	2,506	-69.231%
2025-07-14	2.3300	2.3900	2.0100	2.0100	-18.293%	443	2,466	-70.149%
2025-07-11	2.1000	2.4600	2.1000	2.4600	+27.461%	32	2,081	-75.610%
2025-07-09	1.8600	1.9300	1.8600	1.9300	+7.222%	96	2,081	-68.912%
2025-07-08	1.9000	1.9000	1.8000	1.8000	-9.548%	44	1,985	-66.667%
2025-07-03	2.7300	2.7300	1.9100	1.9900	-5.238%	133	1,829	-69.849%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+21.387%	1	1,829	-71.429%
2025-07-01	1.7300	1.7300	1.7300	1.7300	+63.208%	1	1,834	-65.318%
2025-06-23	1.3000	1.3000	1.0600	1.0600	-21.481%	41	1,834	-43.396%
2025-06-16	1.4000	1.4000	1.3500	1.3500	-6.897%	9	1,840	-55.556%
2025-06-13	1.4500	1.4500	1.4500	1.4500	-14.706%	6	1,843	-58.621%
2025-06-10	1.7200	1.7200	1.7000	1.7000	+21.429%	6	1,843	-64.706%
2025-06-05	1.4000	1.4000	1.4000	1.4000	-3.448%	3	1,843	-57.143%
2025-06-03	1.4500	1.4500	1.4500	1.4500	-14.706%	7	1,843	-58.621%
2025-05-22	1.8400	1.8400	1.7000	1.7000	+3.030%	3	1,850	-64.706%
2025-05-21	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,847	-63.636%
2025-05-20	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,847	-64.706%
2025-05-16	1.5900	1.7500	1.5900	1.7500	+42.276%	12	1,848	-65.714%
2025-05-08	1.2300	1.2300	1.2300	1.2300	-18.000%	1	1,844	-51.220%
2025-05-02	1.5700	1.5700	1.5000	1.5000	+38.889%	44	1,843	-60.000%
2025-04-16	1.0800	1.0800	1.0800	1.0800	+5.882%	1	1,841	-44.444%
2025-04-15	1.0200	1.0200	1.0200	1.0200	-15.000%	10	1,841	-41.176%
2025-04-07	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,831	-50.000%
2025-04-02	1.2000	1.2000	1.2000	1.2000	+9.091%	20	1,811	-50.000%
2025-04-01	1.0900	1.1000	1.0900	1.1000	-14.063%	127	1,811	-45.455%
2025-03-28	1.2800	1.2800	1.2800	1.2800	-1.538%	2	1,731	-53.125%
2025-03-27	1.3500	1.3500	1.3000	1.3000	+5.691%	41	1,730	-53.846%
2025-03-21	1.2600	1.2600	1.0400	1.2300	-8.889%	34	1,717	-51.220%
2025-03-20	1.3500	1.3500	1.3500	1.3500	-17.683%	20	1,720	-55.556%
2025-03-10	1.6400	1.6400	1.6400	1.6400	-5.202%	7	1,720	-63.415%
2025-03-07	1.7300	1.7300	1.7300	1.7300	+5.488%	2	1,713	-65.318%
2025-03-05	1.6400	1.6400	1.6400	1.6400	+13.103%	1	1,712	-63.415%
2025-03-04	1.4500	1.4500	1.4500	1.4500	0.000%	25	1,712	-58.621%
2025-02-28	1.4500	1.4500	1.4500	1.4500	-6.452%	2	1,687	-58.621%
2025-02-26	1.5500	1.5500	1.5500	1.5500	+21.094%	1	1,688	-61.290%
2025-02-25	1.2600	1.2800	1.2600	1.2800	-34.021%	49	1,640	-53.125%
2025-02-20	1.9400	1.9400	1.9400	1.9400	-13.004%	3	1,640	-69.072%
2025-02-18	2.2300	2.2300	2.2300	2.2300	-4.701%	1	1,640	-73.094%
2025-02-13	2.3400	2.3400	2.3400	2.3400	-25.714%	3	1,637	-74.359%
2025-02-07	3.2500	3.2500	3.1500	3.1500	+1.942%	92	1,637	-80.952%
2025-02-04	2.7900	3.0900	2.7900	3.0900	+10.357%	6	1,658	-80.583%
2025-02-03	2.7200	2.8000	2.5000	2.8000	-6.667%	57	1,659	-78.571%
2025-01-30	3.0000	3.0000	3.0000	3.0000	-0.990%	8	1,623	-80.000%
2025-01-27	3.0300	3.0300	3.0300	3.0300	-18.108%	3	1,623	-80.198%
2025-01-23	3.7000	3.7000	3.7000	3.7000	+8.824%	45	1,623	-83.784%
2025-01-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,600	-82.353%
2025-01-21	3.6000	3.6000	3.4000	3.4000	+20.141%	9	1,600	-82.353%
2025-01-14	2.8300	2.8900	2.8100	2.8300	-5.667%	1,980	1,597	-78.799%
2025-01-13	2.9500	3.0000	2.9500	3.0000	+3.448%	4	497	-80.000%
2025-01-08	2.9000	2.9000	2.9000	2.9000	-21.622%	1	498	-79.310%
2025-01-03	3.7000	3.7000	3.7000	3.7000	+48.000%	8	498	-83.784%
2024-12-31	2.5000	2.5000	2.5000	2.5000	+6.383%	1	493	-76.000%
2024-12-30	2.3500	2.3500	2.3500	2.3500	-28.788%	1	493	-74.468%
2024-12-26	3.3000	3.3000	3.3000	3.3000	+1.538%	60	493	-81.818%
2024-12-23	3.2500	3.2500	3.2500	3.2500	-7.143%	60	493	-81.538%
2024-12-20	3.5000	3.5000	3.5000	3.5000	-9.091%	1	433	-82.857%
2024-12-19	3.8500	3.8500	3.8200	3.8500	-7.229%	3	433	-84.416%
2024-12-18	4.1500	4.1500	4.1500	4.1500	-17.000%	2	431	-85.542%
2024-12-13	5.1500	5.1500	4.9000	5.0000	-27.536%	770	431	-88.000%
2024-12-10	7.5000	7.5000	6.9000	6.9000	+2.222%	4	46	-91.304%
2024-12-09	6.7500	6.7500	6.7500	6.7500	-13.462%	1	49	-91.111%
2024-12-06	8.2300	8.2300	7.8000	7.8000	-2.500%	8	49	-92.308%
2024-11-26	8.0000	8.0000	8.0000	8.0000	-5.993%	1	46	-92.500%
2024-11-22	7.6000	8.5100	7.6000	8.5100	+14.228%	84	46	-92.949%
2024-11-14	7.4500	7.4500	7.4500	7.4500	-28.365%	1	6	-91.946%
2024-11-13	10.4000	10.4000	10.4000	10.4000	+3.483%	2	5	-94.231%
2024-11-12	10.0500	10.0500	10.0500	10.0500	0.000%	6	0	-94.030%

.dark-mode .LVPPMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVPPMB{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C27CLSK Jan 15 2027 27.00 Call (CLSK270115C00027000)option OPRA

CLSK20270115C27
CLSK Jan 15 2027 27.00 Call (CLSK270115C00027000)
option OPRA