Dark

CLSK20270115C30
CLSK Jan 15 2027 30.00 Call (CLSK270115C00030000)
option OPRA

EOD

Sep 21, 2026

0.3800+15.152%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3900	0.3900	0.3400	0.3800	+15.152%	10	15,692	0.000%
2026-09-18	0.2900	0.3800	0.2900	0.3300	+13.793%	20	15,694	+15.152%
2026-09-17	0.3100	0.3100	0.2800	0.2900	+26.087%	82	15,703	+31.034%
2026-09-16	0.1800	0.2800	0.1800	0.2300	-34.286%	27	15,740	+65.217%
2026-09-11	0.3300	0.3800	0.3300	0.3500	+25.000%	34	15,751	+8.571%
2026-09-10	0.2800	0.2800	0.2800	0.2800	+40.000%	20	15,758	+35.714%
2026-09-04	0.2200	0.2200	0.2000	0.2000	-13.043%	51	15,779	+90.000%
2026-09-03	0.2300	0.2300	0.2300	0.2300	+35.294%	41	15,779	+65.217%
2026-09-02	0.1400	0.1700	0.1400	0.1700	+6.250%	10,094	15,780	+123.529%
2026-09-01	0.1800	0.1800	0.1500	0.1600	-15.789%	339	9,481	+137.500%
2026-08-31	0.1900	0.1900	0.1900	0.1900	0.000%	20	9,683	+100.000%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-42.424%	1	9,663	+100.000%
2026-08-27	0.2900	0.3400	0.2900	0.3300	+13.793%	26	9,663	+15.152%
2026-08-26	0.3600	0.3600	0.2900	0.2900	-3.333%	27	9,644	+31.034%
2026-08-21	0.3700	0.4000	0.3000	0.3000	-25.000%	53	9,663	+26.667%
2026-08-20	0.3600	0.4000	0.3600	0.4000	+21.212%	12	9,663	-5.000%
2026-08-19	0.2500	0.3300	0.2500	0.3300	+13.793%	18	9,666	+15.152%
2026-08-18	0.2500	0.2900	0.2500	0.2900	-29.268%	2	9,668	+31.034%
2026-08-17	0.3000	0.4100	0.3000	0.4100	+24.242%	26	9,669	-7.317%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+10.000%	10	9,689	+15.152%
2026-08-13	0.3100	0.3100	0.2800	0.3000	-16.667%	5	9,686	+26.667%
2026-08-12	0.4300	0.4300	0.3600	0.3600	+9.091%	38	9,685	+5.556%
2026-08-11	0.3700	0.3700	0.3300	0.3300	-13.158%	123	9,706	+15.152%
2026-08-10	0.4000	0.4000	0.3800	0.3800	-22.449%	14	9,593	0.000%
2026-08-07	0.6900	0.6900	0.4600	0.4900	-25.758%	28	9,591	-22.449%
2026-08-06	0.6700	0.6700	0.5600	0.6600	-34.000%	134	9,611	-42.424%
2026-08-04	1.0000	1.0000	1.0000	1.0000	+5.263%	4	9,592	-62.000%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+11.765%	2	9,593	-60.000%
2026-07-31	0.7600	0.8500	0.7600	0.8500	-18.269%	359	9,595	-55.294%
2026-07-30	0.5900	1.0400	0.5200	1.0400	+96.226%	620	9,639	-63.462%
2026-07-29	0.6800	0.6800	0.5000	0.5300	-30.263%	374	9,633	-28.302%
2026-07-28	0.6500	0.7900	0.6000	0.7600	-11.628%	496	9,836	-50.000%
2026-07-27	0.8700	0.8700	0.8600	0.8600	-23.894%	77	10,276	-55.814%
2026-07-24	1.0800	1.1300	1.0800	1.1300	-14.394%	29	10,276	-66.372%
2026-07-23	1.2100	1.4900	1.2100	1.3200	+8.197%	467	10,277	-71.212%
2026-07-22	1.2200	1.2200	1.2200	1.2200	-9.630%	1	10,598	-68.852%
2026-07-21	1.0900	1.3500	1.0700	1.3500	+17.391%	17	10,598	-71.852%
2026-07-20	0.8800	1.2500	0.8800	1.1500	+43.750%	165	10,590	-66.957%
2026-07-17	0.6500	0.8000	0.6500	0.8000	+5.263%	15	10,561	-52.500%
2026-07-16	0.9400	0.9500	0.7600	0.7600	-17.391%	298	10,562	-50.000%
2026-07-15	0.9500	0.9500	0.9200	0.9200	+8.235%	86	10,649	-58.696%
2026-07-14	0.8500	1.0000	0.8500	0.8500	+18.056%	129	10,805	-55.294%
2026-07-13	0.6500	0.7200	0.6500	0.7200	-11.111%	203	10,865	-47.222%
2026-07-10	0.9600	0.9600	0.8000	0.8100	-1.220%	36	10,862	-53.086%
2026-07-09	0.8200	0.8300	0.8200	0.8200	+17.143%	2,579	10,862	-53.659%
2026-07-08	0.6200	0.8300	0.6200	0.7000	-10.256%	170	8,786	-45.714%
2026-07-07	0.8400	0.8400	0.7000	0.7800	-25.000%	483	8,783	-51.282%
2026-07-06	0.9900	1.0400	0.9900	1.0400	+44.444%	11	9,053	-63.462%
2026-07-02	0.9100	0.9100	0.6900	0.7200	-31.429%	241	9,105	-47.222%
2026-07-01	1.0000	1.1000	0.9700	1.0500	-8.696%	116	9,105	-63.810%
2026-06-30	1.2500	1.3100	1.1100	1.1500	-34.286%	264	9,122	-66.957%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+14.379%	7	9,314	-78.286%
2026-06-26	1.4000	1.5300	1.4000	1.5300	-4.375%	26	9,314	-75.163%
2026-06-25	1.5600	1.6000	1.4500	1.6000	+5.263%	22	9,314	-76.250%
2026-06-24	1.7500	1.8000	1.5000	1.5200	-28.302%	23	9,304	-75.000%
2026-06-23	2.1900	2.3000	2.0900	2.1200	-4.505%	21	9,316	-82.075%
2026-06-22	2.2000	2.6800	1.9000	2.2200	+14.433%	143	9,313	-82.883%
2026-06-18	1.9700	1.9700	1.9200	1.9400	+6.011%	19	9,305	-80.412%
2026-06-17	2.1300	2.2900	1.8300	1.8300	-18.667%	101	9,305	-79.235%
2026-06-16	2.1100	2.4000	2.1100	2.2500	+7.143%	18	9,304	-83.111%
2026-06-15	2.3000	2.5000	2.1000	2.1000	+2.941%	38	9,299	-81.905%
2026-06-12	1.6200	2.0900	1.6200	2.0400	+10.870%	631	9,301	-81.373%
2026-06-11	1.6200	1.8400	1.6200	1.8400	+15.723%	26	9,899	-79.348%
2026-06-10	1.6000	1.6500	1.5900	1.5900	-20.500%	225	9,894	-76.101%
2026-06-09	2.2300	2.3200	1.5800	2.0000	-9.502%	171	10,088	-81.000%
2026-06-08	1.6500	2.2400	1.6500	2.2100	+20.109%	258	10,127	-82.805%
2026-06-05	1.8700	1.9000	1.3200	1.8400	-12.381%	537	10,209	-79.348%
2026-06-04	2.2500	2.2500	2.0300	2.1000	-16.000%	104	10,113	-81.905%
2026-06-03	2.5200	2.5800	2.4200	2.5000	+2.041%	95	10,064	-84.800%
2026-06-02	2.9000	2.9000	2.4000	2.4500	-19.672%	200	10,090	-84.490%
2026-06-01	2.5900	3.2500	2.5900	3.0500	+10.909%	141	10,218	-87.541%
2026-05-29	2.4500	2.9500	2.3000	2.7500	0.000%	179	10,131	-86.182%
2026-05-28	2.5000	2.9900	2.3000	2.7500	+2.230%	463	10,072	-86.182%
2026-05-27	2.2000	2.7900	2.0800	2.6900	+19.556%	163	10,057	-85.874%
2026-05-26	2.0400	2.3100	1.8700	2.2500	+25.000%	586	10,054	-83.111%
2026-05-22	1.7600	1.9200	1.7500	1.8000	+10.429%	135	10,129	-78.889%
2026-05-21	1.7600	1.7700	1.5800	1.6300	-7.910%	216	9,972	-76.687%
2026-05-20	1.4000	1.8700	1.3400	1.7700	+42.742%	677	9,972	-78.531%
2026-05-19	0.9600	1.3100	0.9600	1.2400	+36.264%	226	10,476	-69.355%
2026-05-18	1.0200	1.0200	0.8600	0.9100	-20.870%	63	10,476	-58.242%
2026-05-15	1.0000	1.1500	0.8900	1.1500	+1.770%	10	10,476	-66.957%
2026-05-14	1.0100	1.2000	1.0000	1.1300	+14.141%	38	10,470	-66.372%
2026-05-13	0.9900	0.9900	0.9900	0.9900	+11.236%	4	10,338	-61.616%
2026-05-12	1.0500	1.2000	0.7500	0.8900	-31.538%	186	10,338	-57.303%
2026-05-11	1.3100	1.4500	1.3000	1.3000	+18.182%	42	10,338	-70.769%
2026-05-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	10,338	-65.455%
2026-05-07	1.2500	1.2500	1.0000	1.1000	-14.063%	160	10,337	-65.455%
2026-05-06	1.1200	1.2800	1.1200	1.2800	+26.733%	15	10,347	-70.313%
2026-05-05	0.9400	1.0100	0.9400	1.0100	+3.061%	5	10,346	-62.376%
2026-05-04	0.9500	0.9800	0.9000	0.9800	+27.273%	41	10,346	-61.224%
2026-05-01	1.0400	1.0400	0.7700	0.7700	-12.500%	305	10,314	-50.649%
2026-04-30	0.8200	0.9100	0.7700	0.8800	+33.333%	1,732	10,314	-56.818%
2026-04-29	0.6600	0.6600	0.6600	0.6600	-8.333%	48	8,735	-42.424%
2026-04-28	0.8000	0.8000	0.7200	0.7200	-15.294%	19	8,735	-47.222%
2026-04-27	0.8400	0.8500	0.8300	0.8500	-17.476%	62	8,718	-55.294%
2026-04-24	0.9200	1.0300	0.9000	1.0300	+30.380%	17	8,684	-63.107%
2026-04-23	0.8500	0.8500	0.7900	0.7900	-4.819%	101	8,674	-51.899%
2026-04-22	0.6800	0.8900	0.6400	0.8300	+15.278%	13	8,674	-54.217%
2026-04-21	0.7500	0.7700	0.7200	0.7200	-10.000%	5	8,670	-47.222%
2026-04-20	0.8000	0.8000	0.7500	0.8000	+8.108%	22	8,670	-52.500%
2026-04-17	0.6700	0.8100	0.6700	0.7400	+13.846%	300	8,674	-48.649%
2026-04-16	0.7200	0.7200	0.6500	0.6500	-1.515%	32	8,485	-41.538%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-27.473%	5	8,485	-42.424%
2026-04-14	0.7000	0.9100	0.7000	0.9100	+51.667%	19	8,490	-58.242%
2026-04-10	0.5900	0.6200	0.3300	0.6000	-3.226%	75	8,472	-36.667%
2026-04-09	0.5300	0.6300	0.5000	0.6200	+14.815%	104	8,514	-38.710%
2026-04-08	0.4400	0.5400	0.4100	0.5400	+20.000%	52	8,421	-29.630%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-4.255%	1	8,402	-15.556%
2026-03-31	0.4700	0.4700	0.4700	0.4700	+4.444%	1	8,402	-19.149%
2026-03-30	0.4800	0.4800	0.4500	0.4500	+2.273%	51	8,402	-15.556%
2026-03-27	0.4600	0.4700	0.4400	0.4400	-15.385%	52	8,403	-13.636%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-11.864%	18	8,404	-26.923%
2026-03-25	0.5900	0.5900	0.5900	0.5900	+18.000%	2	8,413	-35.593%
2026-03-24	0.5400	0.5600	0.5000	0.5000	-20.635%	169	8,413	-24.000%
2026-03-23	0.6000	0.6300	0.6000	0.6300	+12.500%	6	8,419	-39.683%
2026-03-20	0.6300	0.6300	0.5400	0.5600	-8.197%	56	8,424	-32.143%
2026-03-19	0.6100	0.6100	0.6100	0.6100	-11.594%	1	8,406	-37.705%
2026-03-16	0.7100	0.7100	0.6500	0.6900	-2.817%	29	8,407	-44.928%
2026-03-13	0.7000	0.7100	0.7000	0.7100	+9.231%	154	8,401	-46.479%
2026-03-12	0.6200	0.6500	0.5700	0.6500	0.000%	9	8,401	-41.538%
2026-03-11	0.6500	0.6500	0.6500	0.6500	0.000%	1	8,401	-41.538%
2026-03-10	0.7000	0.7000	0.6500	0.6500	+3.175%	124	8,400	-41.538%
2026-03-09	0.6300	0.6300	0.6300	0.6300	+1.613%	4	8,437	-39.683%
2026-03-06	0.6900	0.6900	0.6200	0.6200	-16.216%	60	8,437	-38.710%
2026-03-05	0.7400	0.7400	0.7400	0.7400	-19.565%	5	8,468	-48.649%
2026-03-04	0.8300	0.9200	0.7500	0.9200	+13.580%	246	8,468	-58.696%
2026-03-03	0.8100	0.8100	0.8100	0.8100	-3.571%	10	8,428	-53.086%
2026-03-02	0.8400	0.8400	0.8400	0.8400	+10.526%	1	8,438	-54.762%
2026-02-27	0.7400	0.7600	0.7400	0.7600	-11.628%	11	8,437	-50.000%
2026-02-25	0.9200	0.9200	0.8500	0.8600	+2.381%	7	8,428	-55.814%
2026-02-24	0.8600	0.8600	0.8400	0.8400	+16.667%	10	8,428	-54.762%
2026-02-23	0.7000	0.7500	0.7000	0.7200	-1.370%	15	8,425	-47.222%
2026-02-20	0.7400	0.7400	0.7300	0.7300	-7.595%	5	8,423	-47.945%
2026-02-17	0.7800	0.7900	0.7800	0.7900	-7.059%	11	8,428	-51.899%
2026-02-13	0.9600	0.9600	0.8500	0.8500	+13.333%	52	8,436	-55.294%
2026-02-12	0.8500	0.8500	0.7500	0.7500	-11.765%	30	8,436	-49.333%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-12.371%	1	8,426	-55.294%
2026-02-10	0.7200	0.9700	0.7200	0.9700	+8.989%	2	8,426	-60.825%
2026-02-09	1.0000	1.0000	0.8700	0.8900	-6.316%	38	8,426	-57.303%
2026-02-06	0.8300	0.9500	0.8300	0.9500	+46.154%	58	8,410	-60.000%
2026-02-05	0.9000	0.9000	0.6500	0.6500	-31.579%	1,732	8,410	-41.538%
2026-02-04	1.1000	1.1000	0.9500	0.9500	-15.179%	41	8,579	-60.000%
2026-02-03	1.1800	1.4000	1.1200	1.1200	-5.085%	235	8,592	-66.071%
2026-02-02	1.5000	1.5000	1.1800	1.1800	-14.493%	60	8,493	-67.797%
2026-01-30	1.6000	1.6000	1.3800	1.3800	-15.337%	14	8,511	-72.464%
2026-01-29	1.6900	1.7700	1.4000	1.6300	-14.211%	124	8,517	-76.687%
2026-01-28	1.8500	1.9500	1.8000	1.9000	+15.152%	74	8,545	-80.000%
2026-01-27	1.6500	1.6500	1.6500	1.6500	0.000%	8	8,519	-76.970%
2026-01-26	1.6800	1.6800	1.5200	1.6500	-26.991%	119	8,519	-76.970%
2026-01-23	1.7900	2.2600	1.7900	2.2600	+26.257%	36	8,523	-83.186%
2026-01-22	1.7500	1.8300	1.7200	1.7900	+11.875%	16	8,530	-78.771%
2026-01-21	1.7200	1.9900	1.5000	1.6000	-5.882%	91	8,525	-76.250%
2026-01-20	1.6400	1.8200	1.6400	1.7000	-10.526%	213	8,554	-77.647%
2026-01-16	1.9200	2.0400	1.9000	1.9000	+8.571%	264	8,649	-80.000%
2026-01-15	1.9600	1.9600	1.7500	1.7500	-9.326%	109	8,649	-78.286%
2026-01-14	1.8500	2.1000	1.8000	1.9300	+24.516%	448	8,705	-80.311%
2026-01-13	1.6500	1.6500	1.5500	1.5500	-1.274%	278	8,541	-75.484%
2026-01-12	1.5700	1.5700	1.5700	1.5700	+4.667%	1	8,530	-75.796%
2026-01-09	1.5400	1.5900	1.5000	1.5000	+4.895%	262	8,529	-74.667%
2026-01-08	1.5200	1.5500	1.4300	1.4300	-5.298%	28	8,528	-73.427%
2026-01-07	1.4500	1.5300	1.4500	1.5100	+2.721%	977	8,506	-74.834%
2026-01-06	1.5300	1.5300	1.4700	1.4700	-10.909%	3	8,415	-74.150%
2026-01-05	1.6400	1.6900	1.6000	1.6500	+17.857%	124	8,413	-76.970%
2026-01-02	1.2000	1.4000	1.0000	1.4000	+37.255%	40	8,396	-72.857%
2025-12-31	1.0400	1.0400	1.0200	1.0200	-14.286%	3	8,392	-62.745%
2025-12-30	1.1900	1.1900	1.1900	1.1900	-0.833%	10	8,392	-68.067%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-13.669%	40	8,392	-68.333%
2025-12-24	1.4000	1.4000	1.3900	1.3900	-7.333%	2	8,391	-72.662%
2025-12-23	1.6500	1.6500	1.5000	1.5000	-16.667%	34	8,391	-74.667%
2025-12-22	1.8400	1.9800	1.8000	1.8000	+2.273%	22	8,399	-78.889%
2025-12-19	1.7000	1.7600	1.7000	1.7600	+4.762%	2	8,393	-78.409%
2025-12-18	1.6400	1.6800	1.6400	1.6800	+1.205%	30	8,394	-77.381%
2025-12-17	1.7800	1.8200	1.6600	1.6600	-5.143%	33	8,404	-77.108%
2025-12-16	1.8400	1.8400	1.7500	1.7500	-6.915%	3	8,420	-78.286%
2025-12-15	1.9200	1.9600	1.5800	1.8800	-31.636%	32	8,420	-79.787%
2025-12-12	2.7200	3.0100	2.7200	2.7500	+1.852%	22	8,443	-86.182%
2025-12-11	2.5600	2.7000	2.5600	2.7000	+8.871%	262	8,443	-85.926%
2025-12-10	2.6100	2.6100	2.4800	2.4800	-12.982%	254	8,693	-84.677%
2025-12-09	2.6400	2.9300	2.6400	2.8500	+15.854%	41	8,445	-86.667%
2025-12-08	2.1900	2.4600	2.1900	2.4600	-16.327%	3	8,443	-84.553%
2025-12-04	2.5100	2.9400	2.4500	2.9400	+14.844%	65	8,442	-87.075%
2025-12-02	2.5600	2.5600	2.5600	2.5600	-1.538%	10	8,439	-85.156%
2025-12-01	2.6700	2.8500	2.4000	2.6000	-11.263%	122	8,429	-85.385%
2025-11-28	2.6600	3.1500	2.6000	2.9300	+27.391%	100	8,441	-87.031%
2025-11-26	2.0600	2.3000	2.0600	2.3000	+32.184%	108	8,266	-83.478%
2025-11-25	1.5100	1.7500	1.5100	1.7400	+6.098%	1,012	8,266	-78.161%
2025-11-24	1.4400	1.6900	1.4400	1.6400	+36.667%	9	8,257	-76.829%
2025-11-21	1.1500	1.2600	1.0800	1.2000	-8.397%	167	8,257	-68.333%
2025-11-20	1.6900	1.6900	1.3000	1.3100	-4.380%	37	8,177	-70.992%
2025-11-19	1.5000	1.5100	1.3700	1.3700	-15.951%	24	8,177	-72.263%
2025-11-18	1.5600	1.6500	1.4700	1.6300	+2.516%	818	8,179	-76.687%
2025-11-17	1.5800	1.5900	1.5200	1.5900	-1.852%	46	8,479	-76.101%
2025-11-14	1.8500	1.9000	1.6200	1.6200	-18.182%	311	8,482	-76.543%
2025-11-13	2.2500	2.2500	1.8800	1.9800	-13.913%	107	8,410	-80.808%
2025-11-12	2.6000	2.6000	2.3000	2.3000	-14.498%	41	8,375	-83.478%
2025-11-11	2.8900	2.9000	2.1000	2.6900	-22.029%	79	8,395	-85.874%
2025-11-10	3.4500	3.4500	3.4500	3.4500	+6.154%	5	8,429	-88.986%
2025-11-07	3.0500	3.2500	2.9500	3.2500	-12.162%	298	8,429	-88.308%
2025-11-06	3.6500	3.7000	3.4500	3.7000	-5.852%	72	8,214	-89.730%
2025-11-05	4.1800	4.3000	3.7000	3.9300	-2.239%	88	8,269	-90.331%
2025-11-04	3.5000	4.7700	3.5000	4.0200	-15.368%	141	8,304	-90.547%
2025-11-03	5.2000	5.2000	4.2000	4.7500	-2.062%	13	8,217	-92.000%
2025-10-31	4.9500	4.9500	4.8500	4.8500	-6.731%	2	8,217	-92.165%
2025-10-30	5.0300	5.2000	5.0300	5.2000	-5.455%	14	8,217	-92.692%
2025-10-29	5.7900	5.7900	5.2000	5.5000	-3.339%	24	8,222	-93.091%
2025-10-28	6.5000	6.5000	5.2100	5.6900	-7.480%	52	8,217	-93.322%
2025-10-27	6.2000	6.3000	5.9500	6.1500	+10.811%	68	8,174	-93.821%
2025-10-24	5.4700	5.7500	5.4700	5.5500	+13.730%	789	8,174	-93.153%
2025-10-23	4.6500	5.0000	4.4500	4.8800	+7.253%	188	8,461	-92.213%
2025-10-22	5.6000	5.6000	4.3000	4.5500	-9.901%	332	8,289	-91.648%
2025-10-21	6.0000	6.2200	5.0500	5.0500	-30.345%	152	8,256	-92.475%
2025-10-20	6.6000	7.9000	6.5000	7.2500	+2.113%	383	8,179	-94.759%
2025-10-17	5.7500	7.1000	5.4500	7.1000	+11.811%	27	7,975	-94.648%
2025-10-16	7.1000	7.8500	6.3000	6.3500	-24.495%	80	7,974	-94.016%
2025-10-15	7.6200	8.5100	7.5000	8.4100	+10.658%	158	7,979	-95.482%
2025-10-14	5.5700	7.6000	5.5700	7.6000	+25.206%	141	7,951	-95.000%
2025-10-13	6.3500	6.3500	5.8800	6.0700	+17.864%	446	7,946	-93.740%
2025-10-10	6.7000	7.2800	5.1500	5.1500	-17.994%	277	8,066	-92.621%
2025-10-09	5.5500	6.2800	4.1000	6.2800	+20.769%	245	8,004	-93.949%
2025-10-08	4.6500	5.4200	4.6500	5.2000	+11.828%	419	7,955	-92.692%
2025-10-07	4.0700	4.6500	3.8000	4.6500	+22.368%	3,463	7,293	-91.828%
2025-10-06	3.5500	3.8000	3.3500	3.8000	+20.635%	493	7,293	-90.000%
2025-10-03	2.9500	3.3500	2.9500	3.1500	+15.809%	304	6,975	-87.937%
2025-10-02	2.6500	2.7200	2.5000	2.7200	+4.615%	4	7,052	-86.029%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+1.563%	4	7,051	-85.385%
2025-09-30	2.5000	2.6500	2.5000	2.5600	-5.882%	285	7,055	-85.156%
2025-09-29	2.0600	2.8500	2.0600	2.7200	+35.323%	554	6,850	-86.029%
2025-09-26	2.0000	2.0100	2.0000	2.0100	-10.268%	102	7,104	-81.095%
2025-09-25	2.3600	2.5200	2.2000	2.2400	-12.157%	281	7,004	-83.036%
2025-09-24	2.5700	2.5700	2.3500	2.5500	+16.972%	380	7,044	-85.098%
2025-09-23	2.5000	2.5600	2.1100	2.1800	+13.542%	1,245	6,844	-82.569%
2025-09-22	1.7400	1.9200	1.7000	1.9200	-3.518%	822	7,454	-80.208%
2025-09-19	1.7700	1.9900	1.7700	1.9900	+10.556%	51	7,117	-80.905%
2025-09-18	1.2700	1.9000	1.2700	1.8000	+50.000%	1,862	7,118	-78.889%
2025-09-17	1.1100	1.2000	0.9400	1.2000	+9.091%	509	6,158	-68.333%
2025-09-16	0.8200	1.1200	0.8200	1.1000	+37.500%	175	5,677	-65.455%
2025-09-15	0.8100	0.8100	0.8000	0.8000	-6.977%	2	5,763	-52.500%
2025-09-12	0.8400	0.8600	0.8200	0.8600	+8.861%	46	5,761	-55.814%
2025-09-11	0.7500	0.8500	0.7500	0.7900	+5.333%	151	5,761	-51.899%
2025-09-10	0.7500	0.7500	0.7500	0.7500	+87.500%	5	5,660	-49.333%
2025-09-09	0.4000	0.4000	0.4000	0.4000	-28.571%	4	5,655	-5.000%
2025-09-05	0.5700	0.5700	0.5600	0.5600	-3.448%	3	5,655	-32.143%
2025-09-04	0.5800	0.5800	0.5800	0.5800	-3.333%	2	5,655	-34.483%
2025-09-02	0.6700	0.6700	0.5900	0.6000	+3.448%	32	5,653	-36.667%
2025-08-29	0.5900	0.6500	0.5800	0.5800	-4.918%	207	5,451	-34.483%
2025-08-28	0.6500	0.6500	0.6100	0.6100	-12.857%	205	5,451	-37.705%
2025-08-27	0.6400	0.7000	0.6400	0.7000	-2.778%	127	5,292	-45.714%
2025-08-26	0.6500	0.7200	0.6400	0.7200	+16.129%	3	5,189	-47.222%
2025-08-25	0.6500	0.6500	0.6100	0.6200	+3.333%	19	5,189	-38.710%
2025-08-21	0.6100	0.6100	0.6000	0.6000	-9.091%	2	5,187	-36.667%
2025-08-20	0.5800	0.6600	0.5600	0.6600	-31.250%	260	5,185	-42.424%
2025-08-19	0.6500	0.9600	0.6100	0.9600	+33.333%	75	4,933	-60.417%
2025-08-15	0.7200	0.7200	0.7200	0.7200	+10.769%	2	4,903	-47.222%
2025-08-14	0.7000	0.7000	0.6500	0.6500	-13.333%	2	4,905	-41.538%
2025-08-12	0.7600	0.7600	0.7500	0.7500	0.000%	12	4,904	-49.333%
2025-08-11	0.8100	0.8100	0.7500	0.7500	-10.714%	11	4,902	-49.333%
2025-08-08	0.9700	0.9700	0.7500	0.8400	-16.000%	971	4,891	-54.762%
2025-08-06	1.0500	1.0800	1.0000	1.0000	+1.010%	870	4,979	-62.000%
2025-08-05	1.0000	1.0000	0.9500	0.9900	-1.000%	402	4,739	-61.616%
2025-08-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,739	-62.000%
2025-08-01	1.0500	1.0500	1.0000	1.0000	-20.000%	16	4,739	-62.000%
2025-07-31	1.2600	1.2600	1.2500	1.2500	+5.042%	2	4,734	-69.600%
2025-07-30	1.3100	1.3200	1.1900	1.1900	-9.160%	50	4,732	-68.067%
2025-07-29	1.3100	1.3200	1.3100	1.3100	-6.429%	121	4,729	-70.992%
2025-07-28	1.4000	1.4000	1.4000	1.4000	-0.709%	5	4,729	-72.857%
2025-07-25	1.3700	1.4100	1.3700	1.4100	-12.422%	30	4,724	-73.050%
2025-07-23	1.6500	1.6500	1.6000	1.6100	-8.000%	150	4,749	-76.398%
2025-07-22	1.5500	1.8500	1.5500	1.7500	+4.790%	12	4,616	-78.286%
2025-07-21	1.8200	1.8200	1.6700	1.6700	-9.239%	53	4,616	-77.246%
2025-07-17	1.7900	1.8700	1.7900	1.8400	-24.280%	3,702	4,615	-79.348%
2025-07-16	1.8000	2.4300	1.8000	2.4300	+38.068%	12	1,152	-84.362%
2025-07-15	1.7600	1.7600	1.7600	1.7600	-2.222%	10	1,152	-78.409%
2025-07-14	2.1000	2.1000	1.8000	1.8000	+1.695%	148	1,157	-78.889%
2025-07-11	1.8600	1.8600	1.7700	1.7700	-11.500%	9	1,071	-78.531%
2025-07-10	1.8700	2.0000	1.8700	2.0000	+25.786%	29	1,063	-81.000%
2025-07-09	1.6200	1.6400	1.5900	1.5900	+2.581%	69	1,039	-76.101%
2025-07-07	1.6000	1.6000	1.5500	1.5500	-12.429%	50	995	-75.484%
2025-07-03	1.9900	1.9900	1.7700	1.7700	-6.349%	220	846	-78.531%
2025-07-02	1.7500	1.9000	1.7300	1.8900	+21.935%	34	846	-79.894%
2025-07-01	1.5000	1.5500	1.5000	1.5500	+4.730%	100	885	-75.484%
2025-06-30	1.4200	1.5000	1.4200	1.4800	+4.965%	334	885	-74.324%
2025-06-25	1.4000	1.4100	1.4000	1.4100	+23.684%	10	688	-73.050%
2025-06-24	1.1400	1.1400	1.1400	1.1400	+8.571%	20	688	-66.667%
2025-06-17	1.2200	1.2200	1.0500	1.0500	-19.847%	38	688	-63.810%
2025-06-16	1.3100	1.3100	1.3100	1.3100	-9.655%	5	672	-70.992%
2025-06-10	1.4500	1.4500	1.4500	1.4500	+12.403%	1	672	-73.793%
2025-05-29	1.2700	1.2900	1.2700	1.2900	-9.790%	13	672	-70.543%
2025-05-28	1.4300	1.4300	1.4300	1.4300	-10.625%	3	663	-73.427%
2025-05-27	1.5400	1.6200	1.5400	1.6000	+5.960%	20	663	-76.250%
2025-05-23	1.4500	1.5100	1.4500	1.5100	-16.111%	4	665	-74.834%
2025-05-22	1.8000	1.8000	1.8000	1.8000	+12.500%	1	665	-78.889%
2025-05-21	1.4000	1.6000	1.4000	1.6000	+10.345%	7	664	-76.250%
2025-05-20	1.7500	1.7500	1.4500	1.4500	-3.333%	3	664	-73.793%
2025-05-19	1.5000	1.5000	1.5000	1.5000	-3.226%	10	664	-74.667%
2025-05-16	1.5100	1.5500	1.5100	1.5500	+28.099%	4	664	-75.484%
2025-05-14	1.2100	1.2100	1.2100	1.2100	-13.571%	1	665	-68.595%
2025-05-13	1.4000	1.4000	1.4000	1.4000	-7.895%	20	665	-72.857%
2025-05-12	1.5200	1.5200	1.5200	1.5200	-7.879%	1	665	-75.000%
2025-05-09	1.1900	1.6500	1.1900	1.6500	+43.478%	24	664	-76.970%
2025-05-08	1.1500	1.1500	1.1500	1.1500	+18.557%	1	664	-66.957%
2025-05-07	1.0000	1.0000	0.9400	0.9700	-1.020%	42	664	-60.825%
2025-05-06	0.9900	0.9900	0.9700	0.9800	-4.854%	26	655	-61.224%
2025-05-05	1.0700	1.0700	1.0000	1.0300	-23.704%	22	656	-63.107%
2025-05-02	1.1300	1.3500	1.1300	1.3500	+8.000%	24	666	-71.852%
2025-05-01	1.2500	1.2500	1.2500	1.2500	+10.619%	1	666	-69.600%
2025-04-30	1.1300	1.1300	1.1300	1.1300	-9.600%	10	666	-66.372%
2025-04-29	1.2500	1.2500	1.2500	1.2500	+4.167%	3	676	-69.600%
2025-04-28	1.2800	1.2800	1.2000	1.2000	-8.397%	66	676	-68.333%
2025-04-24	1.4300	1.4300	1.3100	1.3100	+3.968%	2	639	-70.992%
2025-04-23	1.2600	1.2600	1.2600	1.2600	+5.000%	1	640	-69.841%
2025-04-22	1.1100	1.2400	1.1100	1.2000	+26.316%	42	640	-68.333%
2025-04-21	0.9500	0.9500	0.9500	0.9500	-5.000%	1	600	-60.000%
2025-04-15	0.9000	1.0100	0.9000	1.0000	-7.407%	615	601	-62.000%
2025-04-14	1.0500	1.1500	1.0100	1.0800	+10.204%	603	916	-64.815%
2025-04-11	0.9800	0.9800	0.9800	0.9800	-10.092%	6	445	-61.224%
2025-04-07	1.0900	1.0900	1.0900	1.0900	-1.802%	1	447	-65.138%
2025-04-04	1.1100	1.1100	1.1100	1.1100	+37.037%	12	447	-65.766%
2025-03-31	0.8700	0.8700	0.8100	0.8100	-12.903%	4	447	-53.086%
2025-03-28	0.9400	0.9400	0.9300	0.9300	-33.094%	150	446	-59.140%
2025-03-25	1.4300	1.4300	1.3900	1.3900	+21.930%	2	416	-72.662%
2025-03-20	1.1200	1.1700	1.1100	1.1400	-6.557%	624	415	-66.667%
2025-03-18	1.2200	1.2200	1.2200	1.2200	-6.154%	25	712	-68.852%
2025-03-17	1.3000	1.3000	1.3000	1.3000	-5.109%	6	712	-70.769%
2025-03-14	1.3700	1.3700	1.3700	1.3700	-4.861%	10	712	-72.263%
2025-03-12	1.5000	1.5000	1.4400	1.4400	+9.924%	102	707	-73.611%
2025-03-11	1.3100	1.3100	1.3100	1.3100	-9.655%	2	614	-70.992%
2025-03-10	1.6000	1.6000	1.4500	1.4500	-10.494%	50	616	-73.793%
2025-03-07	1.6900	1.7000	1.6200	1.6200	+10.204%	104	576	-76.543%
2025-03-06	1.4700	1.4700	1.4700	1.4700	-6.962%	3	531	-74.150%
2025-03-05	1.4500	1.5800	1.4500	1.5800	+20.611%	15	531	-75.949%
2025-03-04	1.3500	1.3500	1.3100	1.3100	-5.755%	11	534	-70.992%
2025-02-28	1.2900	1.3900	1.2900	1.3900	+20.870%	18	523	-72.662%
2025-02-27	1.1500	1.1500	1.1500	1.1500	-8.730%	5	527	-66.957%
2025-02-26	1.3900	1.3900	1.2600	1.2600	-7.353%	4	524	-69.841%
2025-02-25	1.3700	1.3700	1.1800	1.3600	-10.526%	31	521	-72.059%
2025-02-24	1.6000	1.6000	1.5200	1.5200	-3.797%	5	518	-75.000%
2025-02-21	1.7400	1.7400	1.5800	1.5800	-15.508%	16	518	-75.949%
2025-02-20	1.7800	1.8700	1.7800	1.8700	+1.081%	5	518	-79.679%
2025-02-18	2.1900	2.1900	1.8500	1.8500	-13.953%	13	518	-79.459%
2025-02-14	2.2000	2.2000	2.1500	2.1500	+3.865%	16	512	-82.326%
2025-02-13	2.0700	2.0700	2.0700	2.0700	-5.046%	4	508	-81.643%
2025-02-12	2.0000	2.2000	2.0000	2.1800	+3.810%	10	508	-82.569%
2025-02-11	2.5000	2.5000	2.1000	2.1000	-12.500%	18	508	-81.905%
2025-02-10	2.4000	2.4000	2.4000	2.4000	-4.000%	1	493	-84.167%
2025-02-06	2.5000	2.5000	2.5000	2.5000	-7.407%	1	494	-84.800%
2025-02-05	2.7000	2.7000	2.7000	2.7000	+7.143%	2	493	-85.926%
2025-02-03	2.5500	2.5500	2.5200	2.5200	+0.800%	2	493	-84.921%
2025-01-29	2.3000	2.5000	2.3000	2.5000	+6.383%	6	493	-84.800%
2025-01-28	2.3500	2.3500	2.3500	2.3500	-31.884%	1	489	-83.830%
2025-01-24	3.3900	3.4500	3.3900	3.4500	+9.524%	22	489	-88.986%
2025-01-23	3.3000	3.3000	3.1500	3.1500	+5.000%	125	495	-87.937%
2025-01-22	3.0000	3.0000	3.0000	3.0000	+0.671%	100	395	-87.333%
2025-01-21	2.9800	2.9800	2.9800	2.9800	-12.610%	2	281	-87.248%
2025-01-17	3.0900	3.7000	3.0900	3.4100	+10.000%	38	281	-88.856%
2025-01-16	3.1000	3.1000	3.1000	3.1000	-1.587%	100	281	-87.742%
2025-01-15	3.0000	3.2000	3.0000	3.1500	+18.868%	12	181	-87.937%
2025-01-14	3.0400	3.0400	2.6500	2.6500	-18.462%	6	181	-85.660%
2025-01-13	3.2500	3.2500	3.2500	3.2500	+9.428%	2	175	-88.308%
2025-01-07	2.9700	2.9700	2.9700	2.9700	-11.343%	1	175	-87.205%
2025-01-06	3.2300	3.3500	3.2300	3.3500	+14.726%	14	175	-88.657%
2025-01-03	2.9200	2.9200	2.9200	2.9200	+16.800%	2	188	-86.986%
2025-01-02	2.4800	2.5000	2.4800	2.5000	+5.485%	3	187	-84.800%
2024-12-30	2.3000	2.3700	2.3000	2.3700	-25.938%	51	187	-83.966%
2024-12-24	3.5000	3.5000	3.2000	3.2000	-8.571%	13	176	-88.125%
2024-12-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	176	-89.143%
2024-12-19	4.0500	4.0500	4.0500	4.0500	-10.000%	11	176	-90.617%
2024-12-18	4.7500	4.7500	4.5000	4.5000	-8.907%	31	176	-91.556%
2024-12-17	4.9400	4.9400	4.9400	4.9400	-3.137%	1	188	-92.308%
2024-12-16	4.7500	5.1000	4.7500	5.1000	+6.250%	12	176	-92.549%
2024-12-13	6.0000	6.0000	4.6000	4.8000	-29.204%	86	176	-92.083%

.dark-mode .Ccfv6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ccfv6d{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C30CLSK Jan 15 2027 30.00 Call (CLSK270115C00030000)option OPRA

CLSK20270115C30
CLSK Jan 15 2027 30.00 Call (CLSK270115C00030000)
option OPRA