Dark

CLSK20270115C35
CLSK Jan 15 2027 35.00 Call (CLSK270115C00035000)
option OPRA

EOD

Jul 22, 2026

0.8700-8.421%(-0.0800)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8500	0.8700	0.8500	0.8700	-8.421%	18	23,300	0.000%
2026-07-21	0.7900	0.9500	0.7900	0.9500	+5.556%	7	23,315	-8.421%
2026-07-20	0.7200	0.9300	0.7200	0.9000	+63.636%	45	23,315	-3.333%
2026-07-17	0.4700	0.6000	0.4700	0.5500	0.000%	37	23,306	+58.182%
2026-07-16	0.6500	0.6500	0.5500	0.5500	-20.290%	26	23,314	+58.182%
2026-07-15	0.7100	0.9100	0.6500	0.6900	+1.471%	64	23,332	+26.087%
2026-07-14	0.6300	0.7200	0.5100	0.6800	+41.667%	15	23,340	+27.941%
2026-07-13	0.5000	0.6300	0.4200	0.4800	-26.154%	34	23,343	+81.250%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+30.000%	1	23,356	+33.846%
2026-07-08	0.5300	0.5300	0.5000	0.5000	0.000%	124	23,356	+74.000%
2026-07-07	0.5100	0.5100	0.4700	0.5000	-31.507%	123	23,356	+74.000%
2026-07-06	0.7500	0.7500	0.7200	0.7300	+46.000%	10	23,447	+19.178%
2026-07-02	0.6600	0.7000	0.5000	0.5000	-31.507%	30	23,442	+74.000%
2026-07-01	0.7500	0.7500	0.7300	0.7300	-14.118%	222	23,442	+19.178%
2026-06-30	0.9000	0.9000	0.7800	0.8500	-14.141%	212	23,662	+2.353%
2026-06-29	0.8200	1.0200	0.8200	0.9900	-20.800%	8	23,707	-12.121%
2026-06-26	1.0000	1.2500	1.0000	1.2500	+5.042%	73	23,712	-30.400%
2026-06-25	1.2600	1.2600	1.1200	1.1900	+0.847%	24	23,687	-26.891%
2026-06-24	1.2300	1.2300	1.0800	1.1800	-23.871%	62	23,685	-26.271%
2026-06-23	1.6000	1.7500	1.5400	1.5500	-2.516%	88	23,736	-43.871%
2026-06-22	1.5100	2.0000	1.5000	1.5900	+13.571%	793	23,751	-45.283%
2026-06-18	1.4300	1.6500	1.3800	1.4000	-0.709%	27	23,800	-37.857%
2026-06-17	1.6000	1.6400	1.4100	1.4100	-19.886%	13	23,800	-38.298%
2026-06-16	1.7100	1.8200	1.6500	1.7600	+7.317%	138	23,813	-50.568%
2026-06-15	1.5100	1.7200	1.5100	1.6400	+5.806%	174	23,813	-46.951%
2026-06-12	1.6000	1.6300	1.4900	1.5500	+6.897%	402	23,915	-43.871%
2026-06-11	1.2600	1.4500	1.2600	1.4500	+21.849%	28	23,957	-40.000%
2026-06-10	1.2000	1.2400	1.1900	1.1900	-13.768%	286	23,983	-26.891%
2026-06-09	1.7000	1.7100	1.3700	1.3800	-17.365%	92	23,990	-36.957%
2026-06-08	1.2200	1.7500	1.2200	1.6700	+33.600%	395	24,031	-47.904%
2026-06-05	1.5000	1.5000	1.0000	1.2500	-26.471%	241	24,039	-30.400%
2026-06-04	1.7100	1.7100	1.5400	1.7000	-15.000%	98	24,004	-48.824%
2026-06-03	1.9600	2.0600	1.8200	2.0000	+8.108%	45	24,048	-56.500%
2026-06-02	2.1500	2.1800	1.8000	1.8500	-23.237%	325	24,056	-52.973%
2026-06-01	1.9200	2.4700	1.8900	2.4100	+12.093%	252	24,227	-63.900%
2026-05-29	2.0000	2.1500	1.7300	2.1500	+1.415%	219	24,296	-59.535%
2026-05-28	2.0400	2.3300	1.8500	2.1200	+1.923%	662	24,225	-58.962%
2026-05-27	1.6000	2.1500	1.6000	2.0800	+18.857%	1,296	24,055	-58.173%
2026-05-26	1.4200	1.8100	1.4000	1.7500	+29.630%	260	24,300	-50.286%
2026-05-22	1.4600	1.5600	1.3200	1.3500	+5.469%	115	24,372	-35.556%
2026-05-21	1.2200	1.3600	1.2200	1.2800	+3.226%	125	24,442	-32.031%
2026-05-20	1.0100	1.4000	0.9700	1.2400	+33.333%	854	24,442	-29.839%
2026-05-19	0.7000	0.9300	0.7000	0.9300	+29.167%	743	24,237	-6.452%
2026-05-18	0.7300	0.7300	0.6300	0.7200	+2.857%	50	24,237	+20.833%
2026-05-15	0.7900	0.8100	0.6300	0.7000	-18.605%	36	24,237	+24.286%
2026-05-14	0.7500	0.9100	0.7200	0.8600	+19.444%	196	24,222	+1.163%
2026-05-13	0.7100	0.7500	0.7000	0.7200	+20.000%	93	24,280	+20.833%
2026-05-12	0.6600	0.6700	0.5500	0.6000	-41.748%	217	24,280	+45.000%
2026-05-11	0.9800	1.0500	0.9600	1.0300	-1.905%	791	24,280	-15.534%
2026-05-08	0.7500	1.0500	0.7500	1.0500	+28.049%	130	24,374	-17.143%
2026-05-07	0.8400	0.8600	0.7100	0.8200	-12.766%	67	24,414	+6.098%
2026-05-06	0.8000	0.9600	0.8000	0.9400	+34.286%	86	24,369	-7.447%
2026-05-05	0.7000	0.7000	0.6700	0.7000	-6.667%	4	24,365	+24.286%
2026-05-04	0.6100	0.7500	0.6100	0.7500	+22.951%	22	24,369	+16.000%
2026-05-01	0.6500	0.6900	0.6100	0.6100	-1.613%	53	24,313	+42.623%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+29.167%	5	24,313	+40.323%
2026-04-29	0.5000	0.5000	0.4500	0.4800	-4.000%	60	24,313	+81.250%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-16.667%	6	24,273	+74.000%
2026-04-27	0.5800	0.6000	0.5600	0.6000	-9.091%	9	24,277	+45.000%
2026-04-24	0.6400	0.7100	0.6400	0.6600	+22.222%	29	24,280	+31.818%
2026-04-23	0.6600	0.7000	0.5400	0.5400	-15.625%	13	24,279	+61.111%
2026-04-22	0.6100	0.6500	0.6000	0.6400	+16.364%	105	24,269	+35.938%
2026-04-21	0.5600	0.5600	0.5500	0.5500	-5.172%	9	24,314	+58.182%
2026-04-20	0.5800	0.5800	0.5000	0.5800	-10.769%	19	24,314	+50.000%
2026-04-17	0.5600	0.6500	0.5500	0.6500	+18.182%	143	24,307	+33.846%
2026-04-16	0.5700	0.5700	0.5500	0.5500	-5.172%	13	24,388	+58.182%
2026-04-15	0.5400	0.5800	0.5400	0.5800	+9.434%	95	24,392	+50.000%
2026-04-14	0.5500	0.6000	0.5300	0.5300	+26.190%	140	24,392	+64.151%
2026-04-13	0.4000	0.4200	0.4000	0.4200	+10.526%	60	24,403	+107.143%
2026-04-10	0.4000	0.4000	0.3800	0.3800	-19.149%	13	24,363	+128.947%
2026-04-09	0.5300	0.5300	0.3700	0.4700	+30.556%	18	24,362	+85.106%
2026-04-08	0.3900	0.3900	0.3300	0.3600	-2.703%	3	24,365	+141.667%
2026-04-07	0.3700	0.3700	0.2800	0.3700	-2.632%	2,214	24,365	+135.135%
2026-04-06	0.3500	0.3800	0.3500	0.3800	+18.750%	17	24,552	+128.947%
2026-04-02	0.4700	0.4700	0.3200	0.3200	-5.882%	3	24,551	+171.875%
2026-04-01	0.3000	0.3500	0.3000	0.3400	+13.333%	22	24,551	+155.882%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-6.250%	38	24,543	+190.000%
2026-03-30	0.3500	0.5200	0.3200	0.3200	-17.949%	42	24,505	+171.875%
2026-03-27	0.3500	0.3900	0.3500	0.3900	-11.364%	101	24,492	+123.077%
2026-03-26	0.4600	0.5500	0.4000	0.4400	-4.348%	53	24,498	+97.727%
2026-03-25	0.4600	0.4600	0.4600	0.4600	-2.128%	28	24,457	+89.130%
2026-03-24	0.4700	0.4700	0.4700	0.4700	+4.444%	8	24,429	+85.106%
2026-03-23	0.4000	0.5000	0.4000	0.4500	-2.174%	21	24,429	+93.333%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-13.208%	1	24,428	+89.130%
2026-03-18	0.5300	0.5300	0.5300	0.5300	-11.667%	3	24,428	+64.151%
2026-03-17	0.5200	0.6000	0.5200	0.6000	+15.385%	415	24,425	+45.000%
2026-03-16	0.5400	0.5400	0.5200	0.5200	-3.704%	2	24,412	+67.308%
2026-03-11	0.5500	0.5500	0.5400	0.5400	-1.818%	5	24,412	+61.111%
2026-03-10	0.5500	0.5500	0.5500	0.5500	+12.245%	10	24,413	+58.182%
2026-03-09	0.5100	0.5100	0.4900	0.4900	-2.000%	10	24,403	+77.551%
2026-03-06	0.6000	0.6200	0.5000	0.5000	-15.254%	20	24,512	+74.000%
2026-03-05	0.6500	0.6500	0.5900	0.5900	-11.940%	11	24,503	+47.458%
2026-03-04	0.7500	0.7500	0.6700	0.6700	+11.667%	3	24,492	+29.851%
2026-03-03	0.6500	0.6500	0.6000	0.6000	-7.692%	2	24,489	+45.000%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-1.515%	3	24,490	+33.846%
2026-02-26	0.7000	0.7000	0.6600	0.6600	-5.714%	20	24,491	+31.818%
2026-02-25	0.7600	0.7600	0.6700	0.7000	+14.754%	7	24,492	+24.286%
2026-02-24	0.6800	0.6800	0.6100	0.6100	+8.929%	9	24,492	+42.623%
2026-02-23	0.5900	0.5900	0.5600	0.5600	-9.677%	250	24,498	+55.357%
2026-02-19	0.5800	0.6200	0.5100	0.6200	+14.815%	5	24,307	+40.323%
2026-02-18	0.6400	0.6400	0.5400	0.5400	-3.571%	7	24,306	+61.111%
2026-02-17	0.6100	0.6100	0.5600	0.5600	-17.647%	41	24,306	+55.357%
2026-02-13	0.8000	0.8000	0.6800	0.6800	+13.333%	1,517	25,809	+27.941%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-14.286%	15	25,809	+45.000%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-6.667%	1	25,824	+24.286%
2026-02-10	0.8000	0.8000	0.7500	0.7500	+1.351%	11	25,823	+16.000%
2026-02-09	0.8000	0.8000	0.7400	0.7400	-6.329%	28	25,822	+17.568%
2026-02-06	0.5100	1.4700	0.5100	0.7900	+49.057%	90	25,833	+10.127%
2026-02-05	0.6000	0.6500	0.4600	0.5300	-33.750%	391	25,878	+64.151%
2026-02-04	0.9000	0.9000	0.7300	0.8000	-11.111%	42	25,955	+8.750%
2026-02-03	1.0300	1.0700	0.9000	0.9000	-10.000%	646	25,956	-3.333%
2026-02-02	1.0000	1.0400	0.9600	1.0000	-9.091%	29	26,184	-13.000%
2026-01-30	1.1100	1.1700	1.0300	1.1000	-8.333%	125	26,192	-20.909%
2026-01-29	1.2800	1.3000	1.0900	1.2000	-22.581%	47	26,255	-27.500%
2026-01-28	1.5300	1.6200	1.4900	1.5500	+10.714%	67	26,283	-43.871%
2026-01-27	1.3800	1.4000	1.3800	1.4000	+12.000%	4	26,339	-37.857%
2026-01-26	1.3600	1.4200	1.2000	1.2500	-24.242%	532	26,335	-30.400%
2026-01-23	1.6300	1.8200	1.3900	1.6500	+15.385%	161	26,846	-47.273%
2026-01-22	1.4000	1.5000	1.3800	1.4300	+2.878%	295	26,941	-39.161%
2026-01-21	1.4500	1.5000	1.1200	1.3900	-4.138%	137	27,213	-37.410%
2026-01-20	1.3500	1.4500	1.2500	1.4500	-6.452%	16	27,294	-40.000%
2026-01-16	1.5100	1.8500	1.4900	1.5500	+6.897%	79	27,292	-43.871%
2026-01-15	1.5600	1.7400	1.4300	1.4500	-3.974%	87	27,292	-40.000%
2026-01-14	1.4100	1.7500	1.4100	1.5100	+22.764%	227	27,249	-42.384%
2026-01-13	1.2500	1.2500	1.2300	1.2300	-5.385%	4	27,364	-29.268%
2026-01-12	1.2200	1.3000	1.1800	1.3000	+13.043%	48	27,368	-33.077%
2026-01-09	1.3800	1.3800	1.1500	1.1500	-8.000%	21	27,367	-24.348%
2026-01-08	1.2700	1.3000	1.2500	1.2500	+4.167%	22	27,348	-30.400%
2026-01-07	1.2000	1.2200	1.2000	1.2000	+0.840%	23	27,333	-27.500%
2026-01-06	1.3000	1.5100	1.0700	1.1900	-8.462%	89	27,322	-26.891%
2026-01-05	1.5000	1.5000	1.2900	1.3000	+30.000%	10	27,244	-33.077%
2026-01-02	0.9000	1.0000	0.9000	1.0000	+17.647%	13	27,244	-13.000%
2025-12-31	0.9500	0.9500	0.8000	0.8500	-5.556%	209	27,192	+2.353%
2025-12-30	0.9800	1.0200	0.9000	0.9000	-12.621%	133	27,192	-3.333%
2025-12-29	1.0400	1.0400	1.0200	1.0300	-3.738%	347	27,260	-15.534%
2025-12-26	1.1500	1.1500	1.0500	1.0700	-7.759%	84	27,555	-18.692%
2025-12-24	1.1900	1.2000	0.9500	1.1600	+0.870%	1,591	28,245	-25.000%
2025-12-23	1.3700	1.3800	1.1500	1.1500	-19.014%	881	28,245	-24.348%
2025-12-22	1.4600	1.7000	1.3600	1.4200	0.000%	99	28,808	-38.732%
2025-12-19	1.3500	1.4700	1.3500	1.4200	+12.698%	201	28,752	-38.732%
2025-12-18	1.4600	1.4700	1.2400	1.2600	-9.353%	160	28,704	-30.952%
2025-12-17	1.5000	1.8600	1.3900	1.3900	+1.460%	276	28,775	-37.410%
2025-12-16	1.4500	1.4500	1.3700	1.3700	-9.868%	33	28,736	-36.496%
2025-12-15	1.7400	1.7400	1.4500	1.5200	-37.959%	817	28,766	-42.763%
2025-12-12	2.4100	2.4500	2.1500	2.4500	+11.872%	137	28,591	-64.490%
2025-12-10	2.2000	2.2000	2.1900	2.1900	-8.750%	12	28,688	-60.274%
2025-12-09	2.4800	2.4800	2.4000	2.4000	+11.628%	11	28,677	-63.750%
2025-12-08	2.1000	2.1600	2.1000	2.1500	+1.415%	43	28,672	-59.535%
2025-12-05	2.1600	2.3000	2.1200	2.1200	-5.778%	37	28,668	-58.962%
2025-12-04	2.2200	2.2500	2.2200	2.2500	+2.740%	2	28,638	-61.333%
2025-12-03	2.0600	2.2400	2.0600	2.1900	-6.809%	34	28,639	-60.274%
2025-12-02	2.3500	2.3900	2.2000	2.3500	+3.982%	62	28,670	-62.979%
2025-12-01	2.2100	2.4100	2.2000	2.2600	-7.755%	113	28,710	-61.504%
2025-11-28	2.2900	2.6900	2.2000	2.4500	+26.943%	318	28,712	-64.490%
2025-11-26	1.6700	1.9300	1.6500	1.9300	+21.384%	140	28,895	-54.922%
2025-11-25	1.3700	1.6700	1.3700	1.5900	+1.923%	512	28,895	-45.283%
2025-11-24	1.1900	1.5600	1.1600	1.5600	+54.455%	2,294	28,791	-44.231%
2025-11-21	1.1000	1.1000	0.9400	1.0100	-15.833%	2,069	26,930	-13.861%
2025-11-20	1.2400	1.5000	1.1400	1.2000	+0.840%	321	27,546	-27.500%
2025-11-19	1.3000	1.3300	1.1800	1.1900	-8.462%	149	27,756	-26.891%
2025-11-18	1.3800	1.3800	1.2100	1.3000	-1.515%	606	27,813	-33.077%
2025-11-17	1.4000	1.4100	1.2100	1.3200	-5.714%	187	28,090	-34.091%
2025-11-14	2.0100	2.0100	1.4000	1.4000	-20.000%	350	27,974	-37.857%
2025-11-13	1.9400	1.9900	1.6000	1.7500	-15.865%	238	27,739	-50.286%
2025-11-12	2.3100	2.3100	1.9600	2.0800	-14.050%	319	27,767	-58.173%
2025-11-11	2.3500	2.4200	2.2700	2.4200	-15.385%	453	27,970	-64.050%
2025-11-10	3.4000	3.4000	2.8000	2.8600	-4.667%	361	27,922	-69.580%
2025-11-07	2.6300	3.0000	2.4900	3.0000	-1.639%	631	27,857	-71.000%
2025-11-06	3.3500	3.4000	3.0000	3.0500	-11.594%	314	27,522	-71.475%
2025-11-05	3.4500	3.6500	3.3400	3.4500	+1.471%	384	27,568	-74.783%
2025-11-04	3.3000	4.0200	3.3000	3.4000	-10.526%	1,042	27,387	-74.412%
2025-11-03	4.4500	4.7000	3.6000	3.8000	-9.524%	65	27,115	-77.105%
2025-10-31	4.3500	4.4000	4.0000	4.2000	+2.439%	23	27,115	-79.286%
2025-10-30	4.5000	4.8500	4.1000	4.1000	-16.327%	63	27,114	-78.780%
2025-10-29	5.3000	5.3000	4.5000	4.9000	0.000%	271	27,076	-82.245%
2025-10-28	5.2900	5.5500	4.9000	4.9000	-5.769%	109	27,320	-82.245%
2025-10-27	5.2800	5.6400	5.2000	5.2000	+4.000%	25	27,431	-83.269%
2025-10-24	4.5000	5.0500	4.5000	5.0000	+14.943%	34	27,431	-82.600%
2025-10-23	4.1000	4.7500	3.9000	4.3500	+9.848%	221	27,436	-80.000%
2025-10-22	4.5500	4.6900	3.8000	3.9600	-16.632%	820	27,532	-78.030%
2025-10-21	5.5000	5.5000	4.7500	4.7500	-16.813%	2,265	27,677	-81.684%
2025-10-20	6.1400	6.9000	5.3500	5.7100	+10.232%	2,115	27,778	-84.764%
2025-10-17	4.6500	5.3500	4.6500	5.1800	-5.818%	405	28,115	-83.205%
2025-10-16	7.1000	7.1000	5.1600	5.5000	-25.170%	704	27,996	-84.182%
2025-10-15	6.8000	7.5500	6.5500	7.3500	+13.601%	2,943	28,483	-88.163%
2025-10-14	5.2000	6.8500	4.8000	6.4700	+17.636%	904	27,387	-86.553%
2025-10-13	5.7000	5.7000	5.0000	5.5000	+11.336%	629	27,772	-84.182%
2025-10-10	6.2500	6.5700	4.7500	4.9400	-7.664%	1,549	27,877	-82.389%
2025-10-09	4.6000	5.6500	4.5300	5.3500	+19.154%	3,366	28,611	-83.738%
2025-10-08	4.2000	4.6500	4.1000	4.4900	+16.623%	1,301	30,197	-80.624%
2025-10-07	3.7000	3.9800	3.1500	3.8500	+14.925%	3,362	30,579	-77.403%
2025-10-06	2.8000	3.3500	2.7000	3.3500	+26.415%	786	30,579	-74.030%
2025-10-03	2.5000	2.8000	2.3700	2.6500	+20.455%	863	30,379	-67.170%
2025-10-02	2.3300	2.3500	2.1000	2.2000	+1.852%	75	30,407	-60.455%
2025-10-01	2.4500	2.4500	2.0300	2.1600	+0.465%	205	30,338	-59.722%
2025-09-30	2.0500	2.2500	2.0500	2.1500	-6.926%	536	30,406	-59.535%
2025-09-29	1.9000	2.3500	1.8500	2.3100	+35.882%	774	30,041	-62.338%
2025-09-26	1.8000	1.8500	1.5200	1.7000	-12.821%	266	30,056	-48.824%
2025-09-25	1.8500	2.1300	1.7300	1.9500	-3.941%	892	29,991	-55.385%
2025-09-24	1.8500	2.2000	1.8500	2.0300	+15.341%	713	29,589	-57.143%
2025-09-23	1.7000	2.2300	1.7000	1.7600	+14.286%	310	29,643	-50.568%
2025-09-22	1.4000	1.6000	1.2800	1.5400	-2.532%	564	29,574	-43.506%
2025-09-19	1.4000	1.6700	1.4000	1.5800	+9.722%	2,982	29,365	-44.937%
2025-09-18	1.0100	1.5400	1.0100	1.4400	+56.522%	3,736	28,245	-39.583%
2025-09-17	0.9300	0.9700	0.8300	0.9200	+2.222%	906	27,332	-5.435%
2025-09-16	0.6500	0.9400	0.6400	0.9000	+50.000%	473	26,897	-3.333%
2025-09-15	0.6500	0.7000	0.5800	0.6000	-7.692%	798	26,733	+45.000%
2025-09-12	0.6700	0.6700	0.6000	0.6500	0.000%	949	26,340	+33.846%
2025-09-11	0.6000	0.6600	0.6000	0.6500	+10.169%	119	26,489	+33.846%
2025-09-10	0.5500	0.6200	0.5300	0.5900	+9.259%	1,607	26,402	+47.458%
2025-09-09	0.5100	0.5400	0.4400	0.5400	+17.391%	241	26,461	+61.111%
2025-09-08	0.5500	0.5500	0.4600	0.4600	-6.122%	56	26,244	+89.130%
2025-09-05	0.4800	0.5000	0.4200	0.4900	+13.953%	234	26,193	+77.551%
2025-09-04	0.4900	0.5000	0.4300	0.4300	-14.000%	51	25,972	+102.326%
2025-09-03	0.5000	0.5400	0.4500	0.5000	+6.383%	482	25,930	+74.000%
2025-09-02	0.4600	0.5200	0.4400	0.4700	-2.083%	971	25,789	+85.106%
2025-08-29	0.4600	0.5300	0.4400	0.4800	+2.128%	309	24,657	+81.250%
2025-08-28	0.5500	0.5600	0.4700	0.4700	-2.083%	358	24,657	+85.106%
2025-08-27	0.5200	0.5400	0.4700	0.4800	-9.434%	57	24,523	+81.250%
2025-08-26	0.5000	0.5500	0.4600	0.5300	+12.766%	439	24,495	+64.151%
2025-08-25	0.4900	0.5100	0.4500	0.4700	-16.071%	189	24,178	+85.106%
2025-08-22	0.5000	0.5600	0.5000	0.5600	+16.667%	78	24,120	+55.357%
2025-08-21	0.4600	0.5000	0.4600	0.4800	+4.348%	228	24,098	+81.250%
2025-08-20	0.4700	0.5300	0.4300	0.4600	-6.122%	293	23,875	+89.130%
2025-08-19	0.5200	0.5200	0.4600	0.4900	-7.547%	53	23,776	+77.551%
2025-08-18	0.5100	0.5400	0.5000	0.5300	-1.852%	2,408	23,741	+64.151%
2025-08-15	0.5100	0.6000	0.5100	0.5400	-3.571%	119	23,974	+61.111%
2025-08-14	0.5300	0.5600	0.5000	0.5600	0.000%	510	23,915	+55.357%
2025-08-13	0.5500	0.6000	0.5300	0.5600	0.000%	80	23,465	+55.357%
2025-08-12	0.5600	0.6400	0.5600	0.5600	0.000%	52	23,427	+55.357%
2025-08-11	0.6900	0.6900	0.5400	0.5600	-5.085%	486	23,397	+55.357%
2025-08-08	0.7200	0.7200	0.5800	0.5900	-18.056%	1,140	23,139	+47.458%
2025-08-07	0.8400	0.8400	0.7200	0.7200	-2.703%	511	22,521	+20.833%
2025-08-06	0.7900	0.7900	0.7400	0.7400	-2.632%	36	22,084	+17.568%
2025-08-05	0.8000	0.8000	0.7500	0.7600	-10.588%	45	22,075	+14.474%
2025-08-04	0.7500	0.8500	0.7500	0.8500	+8.974%	1,277	22,039	+2.353%
2025-08-01	0.8000	0.8200	0.7300	0.7800	-15.217%	557	20,763	+11.538%
2025-07-31	0.9500	1.0300	0.9200	0.9200	-3.158%	450	20,261	-5.435%
2025-07-30	1.0000	1.0700	0.9300	0.9500	-10.377%	333	19,923	-8.421%
2025-07-29	1.1500	1.1500	0.9900	1.0600	-3.636%	273	19,636	-17.925%
2025-07-28	1.2500	1.2500	1.0700	1.1000	-1.786%	257	19,474	-20.909%
2025-07-25	1.1500	1.1500	1.1000	1.1200	-13.846%	80	19,577	-22.321%
2025-07-24	1.2600	1.3500	1.2600	1.3000	-9.091%	295	19,539	-33.077%
2025-07-23	1.3200	1.4300	1.2700	1.4300	+1.418%	327	19,393	-39.161%
2025-07-22	1.2700	1.4100	1.2500	1.4100	+9.302%	728	19,100	-38.298%
2025-07-21	1.4700	1.5600	1.2900	1.2900	-7.857%	342	18,739	-32.558%
2025-07-18	1.5000	1.6700	1.3200	1.4000	-7.285%	112	18,472	-37.857%
2025-07-17	1.4000	1.5100	1.4000	1.5100	-17.033%	536	18,369	-42.384%
2025-07-16	1.5000	1.8200	1.3900	1.8200	+46.774%	39	18,258	-52.198%
2025-07-15	1.5000	1.5500	1.2400	1.2400	-16.216%	90	18,226	-29.839%
2025-07-14	1.4700	1.9100	1.4300	1.4800	+0.680%	560	18,162	-41.216%
2025-07-11	1.6800	1.7500	1.4700	1.4700	-5.161%	188	18,161	-40.816%
2025-07-10	1.4900	1.5500	1.4000	1.5500	+5.442%	27	18,037	-43.871%
2025-07-09	1.3000	1.4700	1.2400	1.4700	+13.077%	242	18,029	-40.816%
2025-07-08	1.3700	1.3800	1.2500	1.3000	+2.362%	516	18,114	-33.077%
2025-07-07	1.4600	1.4600	1.1300	1.2700	-14.765%	1,137	17,837	-31.496%
2025-07-03	1.4900	1.4900	1.4900	1.4900	-1.974%	18	16,971	-41.611%
2025-07-02	1.2800	1.6200	1.2800	1.5200	+25.620%	465	16,971	-42.763%
2025-07-01	1.1600	1.2200	1.1600	1.2100	+3.419%	72	16,867	-28.099%
2025-06-30	1.2000	1.2200	1.1700	1.1700	+3.540%	440	16,836	-25.641%
2025-06-27	1.0500	1.1800	1.0500	1.1300	-3.419%	60	16,528	-23.009%
2025-06-26	1.0500	1.2100	1.0100	1.1700	+2.632%	392	16,493	-25.641%
2025-06-25	1.0100	1.1400	0.9900	1.1400	+21.277%	574	16,163	-23.684%
2025-06-24	0.8300	0.9900	0.8300	0.9400	+22.078%	47	16,643	-7.447%
2025-06-23	0.9100	0.9100	0.7000	0.7700	-17.204%	15	16,641	+12.987%
2025-06-18	0.9000	1.0400	0.8700	0.9300	+4.494%	95	16,632	-6.452%
2025-06-17	0.9200	0.9500	0.8900	0.8900	-16.822%	37	16,632	-2.247%
2025-06-16	1.0500	1.1300	1.0000	1.0700	+12.632%	181	16,600	-18.692%
2025-06-13	1.0600	1.0600	0.9500	0.9500	-20.833%	216	16,650	-8.421%
2025-06-12	1.1000	1.2000	1.1000	1.2000	+0.840%	7	16,546	-27.500%
2025-06-11	1.2100	1.2500	1.1900	1.1900	-9.848%	19	16,543	-26.891%
2025-06-10	1.3000	1.3200	1.1500	1.3200	+5.600%	29	16,529	-34.091%
2025-06-09	1.1800	1.2500	1.1800	1.2500	+4.167%	111	16,509	-30.400%
2025-06-06	1.2500	1.2500	1.2000	1.2000	+17.647%	26	16,613	-27.500%
2025-06-05	1.0200	1.2000	1.0200	1.0200	-9.735%	97	16,610	-14.706%
2025-06-04	1.1000	1.1300	1.0300	1.1300	+7.619%	4	16,517	-23.009%
2025-06-03	1.1000	1.1000	1.0500	1.0500	+8.247%	101	16,517	-17.143%
2025-06-02	1.1100	1.1100	0.9500	0.9700	-5.825%	217	16,416	-10.309%
2025-05-30	1.0500	1.0500	1.0200	1.0300	-3.738%	68	16,202	-15.534%
2025-05-29	1.1000	1.1300	1.0500	1.0700	-15.079%	111	16,210	-18.692%
2025-05-28	1.2400	1.2600	1.1800	1.2600	-10.000%	314	16,119	-30.952%
2025-05-27	1.2500	1.4000	1.2000	1.4000	+9.375%	203	15,900	-37.857%
2025-05-23	1.1600	1.2900	1.1100	1.2800	-1.538%	2,094	15,190	-32.031%
2025-05-22	1.4200	1.4500	1.2000	1.3000	-3.704%	267	15,190	-33.077%
2025-05-21	1.1800	1.7000	1.1800	1.3500	+16.379%	531	15,032	-35.556%
2025-05-20	1.3000	1.3000	1.1600	1.1600	-7.200%	47	14,896	-25.000%
2025-05-19	1.1000	1.2700	1.1000	1.2500	+5.932%	240	14,939	-30.400%
2025-05-16	1.2200	1.2500	1.1800	1.1800	+2.609%	388	14,771	-26.271%
2025-05-15	1.1500	1.2000	1.0000	1.1500	-0.862%	38	14,675	-24.348%
2025-05-14	1.2300	1.2300	1.1500	1.1600	+0.870%	16	14,646	-25.000%
2025-05-13	1.2000	1.2000	1.1500	1.1500	-4.167%	7	14,648	-24.348%
2025-05-12	1.2000	1.2300	1.1400	1.2000	+18.812%	103	14,648	-27.500%
2025-05-09	1.0000	1.3500	1.0000	1.0100	+2.020%	166	14,600	-13.861%
2025-05-08	1.0000	1.0000	0.9000	0.9900	+20.732%	38	14,577	-12.121%
2025-05-07	0.8800	0.8800	0.7600	0.8200	-2.381%	325	14,569	+6.098%
2025-05-06	0.8000	0.8800	0.8000	0.8400	-2.326%	299	14,266	+3.571%
2025-05-05	0.9700	0.9700	0.8000	0.8600	-18.095%	23	13,967	+1.163%
2025-05-02	1.1100	1.1200	1.0100	1.0500	+6.061%	278	13,954	-17.143%
2025-05-01	1.0000	1.1000	0.9900	0.9900	+10.000%	14	13,845	-12.121%
2025-04-30	0.9500	0.9500	0.8800	0.9000	-9.091%	11	13,838	-3.333%
2025-04-29	0.9900	0.9900	0.9900	0.9900	+1.020%	2	13,840	-12.121%
2025-04-28	0.9500	0.9800	0.9300	0.9800	-2.000%	11	13,840	-11.224%
2025-04-25	1.1400	1.1400	1.0000	1.0000	-13.043%	8	13,834	-13.000%
2025-04-24	1.0600	1.2100	1.0400	1.1500	-1.709%	34	13,831	-24.348%
2025-04-23	1.1000	1.1700	1.1000	1.1700	+11.429%	6	13,803	-25.641%
2025-04-22	1.0200	1.0900	1.0100	1.0500	+34.615%	8	13,809	-17.143%
2025-04-21	0.7800	0.7800	0.7800	0.7800	+1.299%	10	13,811	+11.538%
2025-04-17	0.7900	0.7900	0.7700	0.7700	-3.750%	21	13,780	+12.987%
2025-04-16	0.8100	0.8100	0.8000	0.8000	-1.235%	21	13,780	+8.750%
2025-04-15	0.7900	0.9000	0.7400	0.8100	-14.737%	26	13,775	+7.407%
2025-04-14	0.8400	0.9500	0.8400	0.9500	+18.750%	17	13,751	-8.421%
2025-04-11	0.9400	0.9600	0.8000	0.8000	-5.882%	112	13,752	+8.750%
2025-04-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	13,754	+2.353%
2025-04-09	0.7400	0.8700	0.7000	0.8000	+6.667%	39	13,753	+8.750%
2025-04-08	0.7500	0.7700	0.7400	0.7500	-21.053%	38	13,778	+16.000%
2025-04-07	0.7500	0.9500	0.7500	0.9500	+10.465%	38	13,750	-8.421%
2025-04-04	0.7600	0.8700	0.7600	0.8600	-2.273%	26	13,713	+1.163%
2025-04-03	0.8600	0.8800	0.8500	0.8800	+3.529%	8	13,712	-1.136%
2025-04-02	0.8500	0.8500	0.8500	0.8500	+6.250%	3	13,712	+2.353%
2025-04-01	0.7700	0.8000	0.7700	0.8000	+14.286%	2	13,712	+8.750%
2025-03-31	0.7000	0.7800	0.7000	0.7000	-9.091%	69	13,712	+24.286%
2025-03-28	0.9000	0.9000	0.7200	0.7700	-18.947%	2,236	13,689	+12.987%
2025-03-27	1.0300	1.0300	0.9500	0.9500	-5.000%	67	13,709	-8.421%
2025-03-26	1.2300	1.2300	1.0000	1.0000	-23.077%	141	13,687	-13.000%
2025-03-25	0.6600	1.3900	0.6600	1.3000	+1.563%	465	13,678	-33.077%
2025-03-24	1.1000	1.2800	1.0500	1.2800	+45.455%	160	13,450	-32.031%
2025-03-21	0.9000	0.9000	0.8100	0.8800	-8.333%	144	13,296	-1.136%
2025-03-20	1.0600	1.1100	0.9500	0.9600	-20.000%	438	13,302	-9.375%
2025-03-19	1.0900	1.2000	1.0500	1.2000	+29.032%	121	13,107	-27.500%
2025-03-18	1.1000	1.1000	0.9300	0.9300	-16.216%	59	13,093	-6.452%
2025-03-17	1.0200	1.1300	0.9700	1.1100	+0.909%	73	13,040	-21.622%
2025-03-14	1.0500	1.1100	1.0500	1.1000	-5.172%	24	12,983	-20.909%
2025-03-13	1.1600	1.1600	1.1600	1.1600	-3.333%	4	12,976	-25.000%
2025-03-12	1.2000	1.2000	1.2000	1.2000	-4.000%	2	12,976	-27.500%
2025-03-11	1.1000	1.2500	1.1000	1.2500	+5.042%	7	12,974	-30.400%
2025-03-10	1.2700	1.4100	1.1800	1.1900	-19.595%	72	12,967	-26.891%
2025-03-07	1.2500	1.4800	1.2500	1.4800	+12.121%	152	12,970	-41.216%
2025-03-06	1.2500	1.3600	1.1600	1.3200	+1.538%	16	12,968	-34.091%
2025-03-05	0.7200	1.3000	0.7200	1.3000	+8.333%	17	12,968	-33.077%
2025-03-04	1.1000	1.2000	1.0200	1.2000	+1.695%	32	12,966	-27.500%
2025-03-03	1.5000	1.6000	1.1000	1.1800	+1.724%	63	12,962	-26.271%
2025-02-28	1.0500	1.2800	1.0500	1.1600	+10.476%	266	12,928	-25.000%
2025-02-27	1.2200	1.2200	1.0200	1.0500	-4.545%	244	12,842	-17.143%
2025-02-26	1.1000	1.1500	1.0800	1.1000	-5.983%	259	12,660	-20.909%
2025-02-25	1.0600	1.1700	1.0000	1.1700	-9.302%	418	12,453	-25.641%
2025-02-24	1.3500	1.3500	1.2000	1.2900	-11.644%	184	12,351	-32.558%
2025-02-21	1.6000	1.6700	1.3000	1.4600	-8.750%	330	12,246	-40.411%
2025-02-20	1.5000	1.6300	1.4000	1.6000	+3.226%	211	12,183	-45.625%
2025-02-19	1.5700	1.6500	1.5000	1.5500	-6.061%	85	11,980	-43.871%
2025-02-18	1.7500	1.8100	1.5500	1.6500	-9.341%	109	11,939	-47.273%
2025-02-14	1.8800	1.8800	1.8200	1.8200	+1.676%	112	11,819	-52.198%
2025-02-13	1.7500	1.9000	1.6400	1.7900	-0.556%	23	11,819	-51.397%
2025-02-12	1.5700	1.8500	1.5700	1.8000	0.000%	52	11,801	-51.667%
2025-02-11	2.0400	2.1200	1.7500	1.8000	-15.888%	117	11,781	-51.667%
2025-02-10	2.1500	2.1900	2.0500	2.1400	-5.727%	80	11,807	-59.346%
2025-02-07	2.7500	2.7800	2.2500	2.2700	+14.646%	372	11,860	-61.674%
2025-02-06	2.1600	2.5100	1.9500	1.9800	-1.000%	33	11,842	-56.061%
2025-02-05	2.3300	2.3300	2.0000	2.0000	-8.257%	31	11,843	-56.500%
2025-02-04	2.1500	2.5000	2.1500	2.1800	+2.830%	8	11,843	-60.092%
2025-02-03	2.0000	2.3100	2.0000	2.1200	-1.395%	75	11,841	-58.962%
2025-01-31	2.2500	2.2500	2.1500	2.1500	-4.444%	6	11,884	-59.535%
2025-01-30	2.3000	2.3300	2.2000	2.2500	+14.213%	19	11,883	-61.333%
2025-01-29	2.0000	2.1000	1.9700	1.9700	-1.500%	15	11,878	-55.838%
2025-01-28	2.2000	2.2000	2.0000	2.0000	-0.498%	41	11,887	-56.500%
2025-01-27	2.3300	2.4900	1.9500	2.0100	-27.698%	622	11,885	-56.716%
2025-01-24	2.8100	2.8100	2.7800	2.7800	-0.714%	4	11,556	-68.705%
2025-01-23	2.5000	2.9900	2.5000	2.8000	+13.360%	68	11,554	-68.929%
2025-01-22	2.8300	2.9400	2.4700	2.4700	-7.143%	23	11,545	-64.777%
2025-01-21	2.9200	3.0000	2.6200	2.6600	-12.787%	67	11,555	-67.293%
2025-01-17	3.1500	3.4000	2.9400	3.0500	+13.806%	78	11,506	-71.475%

.dark-mode .VfJtQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfJtQD{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C35CLSK Jan 15 2027 35.00 Call (CLSK270115C00035000)option OPRA

CLSK20270115C35
CLSK Jan 15 2027 35.00 Call (CLSK270115C00035000)
option OPRA