Dark

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

EOD

Sep 21, 2026

0.2500+8.696%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2500	0.2600	0.2300	0.2500	+8.696%	21	23,543	0.000%
2026-09-18	0.1600	0.2300	0.1600	0.2300	+43.750%	20	23,550	+8.696%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-11.111%	17	23,559	+56.250%
2026-09-14	0.1600	0.1800	0.1500	0.1800	-14.286%	30	23,571	+38.889%
2026-09-11	0.2300	0.2300	0.2100	0.2100	+5.000%	8	23,595	+19.048%
2026-09-10	0.2000	0.2000	0.2000	0.2000	0.000%	10	23,596	+25.000%
2026-09-09	0.1900	0.2200	0.1900	0.2000	0.000%	1,166	23,596	+25.000%
2026-09-08	0.1500	0.2100	0.1100	0.2000	+11.111%	58	22,895	+25.000%
2026-09-04	0.1400	0.1800	0.1400	0.1800	-10.000%	51	22,924	+38.889%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+150.000%	2	22,924	+25.000%
2026-09-02	0.1000	0.1000	0.0800	0.0800	-20.000%	24	22,922	+212.500%
2026-09-01	0.1200	0.1200	0.1000	0.1000	-9.091%	12	22,907	+150.000%
2026-08-31	0.1100	0.1100	0.1000	0.1100	-15.385%	16	22,907	+127.273%
2026-08-28	0.1500	0.1500	0.1300	0.1300	-43.478%	36	22,910	+92.308%
2026-08-27	0.1200	0.2700	0.1200	0.2300	-8.000%	262	22,906	+8.696%
2026-08-24	0.2200	0.2500	0.2200	0.2500	-24.242%	4	23,127	0.000%
2026-08-21	0.3000	0.3300	0.2300	0.3300	+37.500%	65	23,130	-24.242%
2026-08-20	0.2300	0.2400	0.2200	0.2400	+14.286%	26	23,073	+4.167%
2026-08-19	0.1600	0.2200	0.1600	0.2100	+10.526%	379	23,088	+19.048%
2026-08-18	0.1900	0.2000	0.1800	0.1900	-26.923%	16	23,104	+31.579%
2026-08-17	0.2000	0.2600	0.2000	0.2600	+4.000%	36	23,104	-3.846%
2026-08-14	0.2700	0.2700	0.2500	0.2500	+19.048%	15	23,119	0.000%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-16.000%	100	23,119	+19.048%
2026-08-12	0.2200	0.2500	0.2200	0.2500	+13.636%	54	23,166	0.000%
2026-08-11	0.2500	0.2500	0.2200	0.2200	-4.348%	110	23,142	+13.636%
2026-08-10	0.3300	0.3300	0.2300	0.2300	-28.125%	10	23,142	+8.696%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-28.889%	2	23,138	-21.875%
2026-08-06	0.3400	0.4500	0.3400	0.4500	-25.000%	50	23,138	-44.444%
2026-08-04	0.6500	0.6800	0.6000	0.6000	-10.448%	5	23,103	-58.333%
2026-08-03	0.5500	0.6800	0.5500	0.6700	+17.544%	21	23,105	-62.687%
2026-07-31	0.6700	0.6700	0.5100	0.5700	-12.308%	128	23,112	-56.140%
2026-07-30	0.5900	0.7000	0.5900	0.6500	+80.556%	73	23,231	-61.538%
2026-07-29	0.3700	0.3700	0.3600	0.3600	-32.075%	16	23,289	-30.556%
2026-07-28	0.5600	0.5600	0.5100	0.5300	-5.357%	17	23,298	-52.830%
2026-07-27	0.5700	0.5700	0.5500	0.5600	-26.316%	134	23,298	-55.357%
2026-07-24	0.8500	0.8500	0.7300	0.7600	-20.833%	26	23,296	-67.105%
2026-07-23	1.0000	1.0000	0.9600	0.9600	+10.345%	125	23,298	-73.958%
2026-07-22	0.8500	0.8700	0.8500	0.8700	-8.421%	18	23,300	-71.264%
2026-07-21	0.7900	0.9500	0.7900	0.9500	+5.556%	7	23,315	-73.684%
2026-07-20	0.7200	0.9300	0.7200	0.9000	+63.636%	45	23,315	-72.222%
2026-07-17	0.4700	0.6000	0.4700	0.5500	0.000%	37	23,306	-54.545%
2026-07-16	0.6500	0.6500	0.5500	0.5500	-20.290%	26	23,314	-54.545%
2026-07-15	0.7100	0.9100	0.6500	0.6900	+1.471%	64	23,332	-63.768%
2026-07-14	0.6300	0.7200	0.5100	0.6800	+41.667%	15	23,340	-63.235%
2026-07-13	0.5000	0.6300	0.4200	0.4800	-26.154%	34	23,343	-47.917%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+30.000%	1	23,356	-61.538%
2026-07-08	0.5300	0.5300	0.5000	0.5000	0.000%	124	23,356	-50.000%
2026-07-07	0.5100	0.5100	0.4700	0.5000	-31.507%	123	23,356	-50.000%
2026-07-06	0.7500	0.7500	0.7200	0.7300	+46.000%	10	23,447	-65.753%
2026-07-02	0.6600	0.7000	0.5000	0.5000	-31.507%	30	23,442	-50.000%
2026-07-01	0.7500	0.7500	0.7300	0.7300	-14.118%	222	23,442	-65.753%
2026-06-30	0.9000	0.9000	0.7800	0.8500	-14.141%	212	23,662	-70.588%
2026-06-29	0.8200	1.0200	0.8200	0.9900	-20.800%	8	23,707	-74.747%
2026-06-26	1.0000	1.2500	1.0000	1.2500	+5.042%	73	23,712	-80.000%
2026-06-25	1.2600	1.2600	1.1200	1.1900	+0.847%	24	23,687	-78.992%
2026-06-24	1.2300	1.2300	1.0800	1.1800	-23.871%	62	23,685	-78.814%
2026-06-23	1.6000	1.7500	1.5400	1.5500	-2.516%	88	23,736	-83.871%
2026-06-22	1.5100	2.0000	1.5000	1.5900	+13.571%	793	23,751	-84.277%
2026-06-18	1.4300	1.6500	1.3800	1.4000	-0.709%	27	23,800	-82.143%
2026-06-17	1.6000	1.6400	1.4100	1.4100	-19.886%	13	23,800	-82.270%
2026-06-16	1.7100	1.8200	1.6500	1.7600	+7.317%	138	23,813	-85.795%
2026-06-15	1.5100	1.7200	1.5100	1.6400	+5.806%	174	23,813	-84.756%
2026-06-12	1.6000	1.6300	1.4900	1.5500	+6.897%	402	23,915	-83.871%
2026-06-11	1.2600	1.4500	1.2600	1.4500	+21.849%	28	23,957	-82.759%
2026-06-10	1.2000	1.2400	1.1900	1.1900	-13.768%	286	23,983	-78.992%
2026-06-09	1.7000	1.7100	1.3700	1.3800	-17.365%	92	23,990	-81.884%
2026-06-08	1.2200	1.7500	1.2200	1.6700	+33.600%	395	24,031	-85.030%
2026-06-05	1.5000	1.5000	1.0000	1.2500	-26.471%	241	24,039	-80.000%
2026-06-04	1.7100	1.7100	1.5400	1.7000	-15.000%	98	24,004	-85.294%
2026-06-03	1.9600	2.0600	1.8200	2.0000	+8.108%	45	24,048	-87.500%
2026-06-02	2.1500	2.1800	1.8000	1.8500	-23.237%	325	24,056	-86.486%
2026-06-01	1.9200	2.4700	1.8900	2.4100	+12.093%	252	24,227	-89.627%
2026-05-29	2.0000	2.1500	1.7300	2.1500	+1.415%	219	24,296	-88.372%
2026-05-28	2.0400	2.3300	1.8500	2.1200	+1.923%	662	24,225	-88.208%
2026-05-27	1.6000	2.1500	1.6000	2.0800	+18.857%	1,296	24,055	-87.981%
2026-05-26	1.4200	1.8100	1.4000	1.7500	+29.630%	260	24,300	-85.714%
2026-05-22	1.4600	1.5600	1.3200	1.3500	+5.469%	115	24,372	-81.481%
2026-05-21	1.2200	1.3600	1.2200	1.2800	+3.226%	125	24,442	-80.469%
2026-05-20	1.0100	1.4000	0.9700	1.2400	+33.333%	854	24,442	-79.839%
2026-05-19	0.7000	0.9300	0.7000	0.9300	+29.167%	743	24,237	-73.118%
2026-05-18	0.7300	0.7300	0.6300	0.7200	+2.857%	50	24,237	-65.278%
2026-05-15	0.7900	0.8100	0.6300	0.7000	-18.605%	36	24,237	-64.286%
2026-05-14	0.7500	0.9100	0.7200	0.8600	+19.444%	196	24,222	-70.930%
2026-05-13	0.7100	0.7500	0.7000	0.7200	+20.000%	93	24,280	-65.278%
2026-05-12	0.6600	0.6700	0.5500	0.6000	-41.748%	217	24,280	-58.333%
2026-05-11	0.9800	1.0500	0.9600	1.0300	-1.905%	791	24,280	-75.728%
2026-05-08	0.7500	1.0500	0.7500	1.0500	+28.049%	130	24,374	-76.190%
2026-05-07	0.8400	0.8600	0.7100	0.8200	-12.766%	67	24,414	-69.512%
2026-05-06	0.8000	0.9600	0.8000	0.9400	+34.286%	86	24,369	-73.404%
2026-05-05	0.7000	0.7000	0.6700	0.7000	-6.667%	4	24,365	-64.286%
2026-05-04	0.6100	0.7500	0.6100	0.7500	+22.951%	22	24,369	-66.667%
2026-05-01	0.6500	0.6900	0.6100	0.6100	-1.613%	53	24,313	-59.016%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+29.167%	5	24,313	-59.677%
2026-04-29	0.5000	0.5000	0.4500	0.4800	-4.000%	60	24,313	-47.917%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-16.667%	6	24,273	-50.000%
2026-04-27	0.5800	0.6000	0.5600	0.6000	-9.091%	9	24,277	-58.333%
2026-04-24	0.6400	0.7100	0.6400	0.6600	+22.222%	29	24,280	-62.121%
2026-04-23	0.6600	0.7000	0.5400	0.5400	-15.625%	13	24,279	-53.704%
2026-04-22	0.6100	0.6500	0.6000	0.6400	+16.364%	105	24,269	-60.938%
2026-04-21	0.5600	0.5600	0.5500	0.5500	-5.172%	9	24,314	-54.545%
2026-04-20	0.5800	0.5800	0.5000	0.5800	-10.769%	19	24,314	-56.897%
2026-04-17	0.5600	0.6500	0.5500	0.6500	+18.182%	143	24,307	-61.538%
2026-04-16	0.5700	0.5700	0.5500	0.5500	-5.172%	13	24,388	-54.545%
2026-04-15	0.5400	0.5800	0.5400	0.5800	+9.434%	95	24,392	-56.897%
2026-04-14	0.5500	0.6000	0.5300	0.5300	+26.190%	140	24,392	-52.830%
2026-04-13	0.4000	0.4200	0.4000	0.4200	+10.526%	60	24,403	-40.476%
2026-04-10	0.4000	0.4000	0.3800	0.3800	-19.149%	13	24,363	-34.211%
2026-04-09	0.5300	0.5300	0.3700	0.4700	+30.556%	18	24,362	-46.809%
2026-04-08	0.3900	0.3900	0.3300	0.3600	-2.703%	3	24,365	-30.556%
2026-04-07	0.3700	0.3700	0.2800	0.3700	-2.632%	2,214	24,365	-32.432%
2026-04-06	0.3500	0.3800	0.3500	0.3800	+18.750%	17	24,552	-34.211%
2026-04-02	0.4700	0.4700	0.3200	0.3200	-5.882%	3	24,551	-21.875%
2026-04-01	0.3000	0.3500	0.3000	0.3400	+13.333%	22	24,551	-26.471%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-6.250%	38	24,543	-16.667%
2026-03-30	0.3500	0.5200	0.3200	0.3200	-17.949%	42	24,505	-21.875%
2026-03-27	0.3500	0.3900	0.3500	0.3900	-11.364%	101	24,492	-35.897%
2026-03-26	0.4600	0.5500	0.4000	0.4400	-4.348%	53	24,498	-43.182%
2026-03-25	0.4600	0.4600	0.4600	0.4600	-2.128%	28	24,457	-45.652%
2026-03-24	0.4700	0.4700	0.4700	0.4700	+4.444%	8	24,429	-46.809%
2026-03-23	0.4000	0.5000	0.4000	0.4500	-2.174%	21	24,429	-44.444%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-13.208%	1	24,428	-45.652%
2026-03-18	0.5300	0.5300	0.5300	0.5300	-11.667%	3	24,428	-52.830%
2026-03-17	0.5200	0.6000	0.5200	0.6000	+15.385%	415	24,425	-58.333%
2026-03-16	0.5400	0.5400	0.5200	0.5200	-3.704%	2	24,412	-51.923%
2026-03-11	0.5500	0.5500	0.5400	0.5400	-1.818%	5	24,412	-53.704%
2026-03-10	0.5500	0.5500	0.5500	0.5500	+12.245%	10	24,413	-54.545%
2026-03-09	0.5100	0.5100	0.4900	0.4900	-2.000%	10	24,403	-48.980%
2026-03-06	0.6000	0.6200	0.5000	0.5000	-15.254%	20	24,512	-50.000%
2026-03-05	0.6500	0.6500	0.5900	0.5900	-11.940%	11	24,503	-57.627%
2026-03-04	0.7500	0.7500	0.6700	0.6700	+11.667%	3	24,492	-62.687%
2026-03-03	0.6500	0.6500	0.6000	0.6000	-7.692%	2	24,489	-58.333%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-1.515%	3	24,490	-61.538%
2026-02-26	0.7000	0.7000	0.6600	0.6600	-5.714%	20	24,491	-62.121%
2026-02-25	0.7600	0.7600	0.6700	0.7000	+14.754%	7	24,492	-64.286%
2026-02-24	0.6800	0.6800	0.6100	0.6100	+8.929%	9	24,492	-59.016%
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	-59.677%
2026-02-18	0.6400	0.6400	0.5400	0.5400	-3.571%	7	24,306	-53.704%
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	-63.235%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-14.286%	15	25,809	-58.333%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-6.667%	1	25,824	-64.286%
2026-02-10	0.8000	0.8000	0.7500	0.7500	+1.351%	11	25,823	-66.667%
2026-02-09	0.8000	0.8000	0.7400	0.7400	-6.329%	28	25,822	-66.216%
2026-02-06	0.5100	1.4700	0.5100	0.7900	+49.057%	90	25,833	-68.354%
2026-02-05	0.6000	0.6500	0.4600	0.5300	-33.750%	391	25,878	-52.830%
2026-02-04	0.9000	0.9000	0.7300	0.8000	-11.111%	42	25,955	-68.750%
2026-02-03	1.0300	1.0700	0.9000	0.9000	-10.000%	646	25,956	-72.222%
2026-02-02	1.0000	1.0400	0.9600	1.0000	-9.091%	29	26,184	-75.000%
2026-01-30	1.1100	1.1700	1.0300	1.1000	-8.333%	125	26,192	-77.273%
2026-01-29	1.2800	1.3000	1.0900	1.2000	-22.581%	47	26,255	-79.167%
2026-01-28	1.5300	1.6200	1.4900	1.5500	+10.714%	67	26,283	-83.871%
2026-01-27	1.3800	1.4000	1.3800	1.4000	+12.000%	4	26,339	-82.143%
2026-01-26	1.3600	1.4200	1.2000	1.2500	-24.242%	532	26,335	-80.000%
2026-01-23	1.6300	1.8200	1.3900	1.6500	+15.385%	161	26,846	-84.848%
2026-01-22	1.4000	1.5000	1.3800	1.4300	+2.878%	295	26,941	-82.517%
2026-01-21	1.4500	1.5000	1.1200	1.3900	-4.138%	137	27,213	-82.014%
2026-01-20	1.3500	1.4500	1.2500	1.4500	-6.452%	16	27,294	-82.759%
2026-01-16	1.5100	1.8500	1.4900	1.5500	+6.897%	79	27,292	-83.871%
2026-01-15	1.5600	1.7400	1.4300	1.4500	-3.974%	87	27,292	-82.759%
2026-01-14	1.4100	1.7500	1.4100	1.5100	+22.764%	227	27,249	-83.444%
2026-01-13	1.2500	1.2500	1.2300	1.2300	-5.385%	4	27,364	-79.675%
2026-01-12	1.2200	1.3000	1.1800	1.3000	+13.043%	48	27,368	-80.769%
2026-01-09	1.3800	1.3800	1.1500	1.1500	-8.000%	21	27,367	-78.261%
2026-01-08	1.2700	1.3000	1.2500	1.2500	+4.167%	22	27,348	-80.000%
2026-01-07	1.2000	1.2200	1.2000	1.2000	+0.840%	23	27,333	-79.167%
2026-01-06	1.3000	1.5100	1.0700	1.1900	-8.462%	89	27,322	-78.992%
2026-01-05	1.5000	1.5000	1.2900	1.3000	+30.000%	10	27,244	-80.769%
2026-01-02	0.9000	1.0000	0.9000	1.0000	+17.647%	13	27,244	-75.000%
2025-12-31	0.9500	0.9500	0.8000	0.8500	-5.556%	209	27,192	-70.588%
2025-12-30	0.9800	1.0200	0.9000	0.9000	-12.621%	133	27,192	-72.222%
2025-12-29	1.0400	1.0400	1.0200	1.0300	-3.738%	347	27,260	-75.728%
2025-12-26	1.1500	1.1500	1.0500	1.0700	-7.759%	84	27,555	-76.636%
2025-12-24	1.1900	1.2000	0.9500	1.1600	+0.870%	1,591	28,245	-78.448%
2025-12-23	1.3700	1.3800	1.1500	1.1500	-19.014%	881	28,245	-78.261%
2025-12-22	1.4600	1.7000	1.3600	1.4200	0.000%	99	28,808	-82.394%
2025-12-19	1.3500	1.4700	1.3500	1.4200	+12.698%	201	28,752	-82.394%
2025-12-18	1.4600	1.4700	1.2400	1.2600	-9.353%	160	28,704	-80.159%
2025-12-17	1.5000	1.8600	1.3900	1.3900	+1.460%	276	28,775	-82.014%
2025-12-16	1.4500	1.4500	1.3700	1.3700	-9.868%	33	28,736	-81.752%
2025-12-15	1.7400	1.7400	1.4500	1.5200	-37.959%	817	28,766	-83.553%
2025-12-12	2.4100	2.4500	2.1500	2.4500	+11.872%	137	28,591	-89.796%
2025-12-10	2.2000	2.2000	2.1900	2.1900	-8.750%	12	28,688	-88.584%
2025-12-09	2.4800	2.4800	2.4000	2.4000	+11.628%	11	28,677	-89.583%
2025-12-08	2.1000	2.1600	2.1000	2.1500	+1.415%	43	28,672	-88.372%
2025-12-05	2.1600	2.3000	2.1200	2.1200	-5.778%	37	28,668	-88.208%
2025-12-04	2.2200	2.2500	2.2200	2.2500	+2.740%	2	28,638	-88.889%
2025-12-03	2.0600	2.2400	2.0600	2.1900	-6.809%	34	28,639	-88.584%
2025-12-02	2.3500	2.3900	2.2000	2.3500	+3.982%	62	28,670	-89.362%
2025-12-01	2.2100	2.4100	2.2000	2.2600	-7.755%	113	28,710	-88.938%
2025-11-28	2.2900	2.6900	2.2000	2.4500	+26.943%	318	28,712	-89.796%
2025-11-26	1.6700	1.9300	1.6500	1.9300	+21.384%	140	28,895	-87.047%
2025-11-25	1.3700	1.6700	1.3700	1.5900	+1.923%	512	28,895	-84.277%
2025-11-24	1.1900	1.5600	1.1600	1.5600	+54.455%	2,294	28,791	-83.974%
2025-11-21	1.1000	1.1000	0.9400	1.0100	-15.833%	2,069	26,930	-75.248%
2025-11-20	1.2400	1.5000	1.1400	1.2000	+0.840%	321	27,546	-79.167%
2025-11-19	1.3000	1.3300	1.1800	1.1900	-8.462%	149	27,756	-78.992%
2025-11-18	1.3800	1.3800	1.2100	1.3000	-1.515%	606	27,813	-80.769%
2025-11-17	1.4000	1.4100	1.2100	1.3200	-5.714%	187	28,090	-81.061%
2025-11-14	2.0100	2.0100	1.4000	1.4000	-20.000%	350	27,974	-82.143%
2025-11-13	1.9400	1.9900	1.6000	1.7500	-15.865%	238	27,739	-85.714%
2025-11-12	2.3100	2.3100	1.9600	2.0800	-14.050%	319	27,767	-87.981%
2025-11-11	2.3500	2.4200	2.2700	2.4200	-15.385%	453	27,970	-89.669%
2025-11-10	3.4000	3.4000	2.8000	2.8600	-4.667%	361	27,922	-91.259%
2025-11-07	2.6300	3.0000	2.4900	3.0000	-1.639%	631	27,857	-91.667%
2025-11-06	3.3500	3.4000	3.0000	3.0500	-11.594%	314	27,522	-91.803%
2025-11-05	3.4500	3.6500	3.3400	3.4500	+1.471%	384	27,568	-92.754%
2025-11-04	3.3000	4.0200	3.3000	3.4000	-10.526%	1,042	27,387	-92.647%
2025-11-03	4.4500	4.7000	3.6000	3.8000	-9.524%	65	27,115	-93.421%
2025-10-31	4.3500	4.4000	4.0000	4.2000	+2.439%	23	27,115	-94.048%
2025-10-30	4.5000	4.8500	4.1000	4.1000	-16.327%	63	27,114	-93.902%
2025-10-29	5.3000	5.3000	4.5000	4.9000	0.000%	271	27,076	-94.898%
2025-10-28	5.2900	5.5500	4.9000	4.9000	-5.769%	109	27,320	-94.898%
2025-10-27	5.2800	5.6400	5.2000	5.2000	+4.000%	25	27,431	-95.192%
2025-10-24	4.5000	5.0500	4.5000	5.0000	+14.943%	34	27,431	-95.000%
2025-10-23	4.1000	4.7500	3.9000	4.3500	+9.848%	221	27,436	-94.253%
2025-10-22	4.5500	4.6900	3.8000	3.9600	-16.632%	820	27,532	-93.687%
2025-10-21	5.5000	5.5000	4.7500	4.7500	-16.813%	2,265	27,677	-94.737%
2025-10-20	6.1400	6.9000	5.3500	5.7100	+10.232%	2,115	27,778	-95.622%
2025-10-17	4.6500	5.3500	4.6500	5.1800	-5.818%	405	28,115	-95.174%
2025-10-16	7.1000	7.1000	5.1600	5.5000	-25.170%	704	27,996	-95.455%
2025-10-15	6.8000	7.5500	6.5500	7.3500	+13.601%	2,943	28,483	-96.599%
2025-10-14	5.2000	6.8500	4.8000	6.4700	+17.636%	904	27,387	-96.136%
2025-10-13	5.7000	5.7000	5.0000	5.5000	+11.336%	629	27,772	-95.455%
2025-10-10	6.2500	6.5700	4.7500	4.9400	-7.664%	1,549	27,877	-94.939%
2025-10-09	4.6000	5.6500	4.5300	5.3500	+19.154%	3,366	28,611	-95.327%
2025-10-08	4.2000	4.6500	4.1000	4.4900	+16.623%	1,301	30,197	-94.432%
2025-10-07	3.7000	3.9800	3.1500	3.8500	+14.925%	3,362	30,579	-93.506%
2025-10-06	2.8000	3.3500	2.7000	3.3500	+26.415%	786	30,579	-92.537%
2025-10-03	2.5000	2.8000	2.3700	2.6500	+20.455%	863	30,379	-90.566%
2025-10-02	2.3300	2.3500	2.1000	2.2000	+1.852%	75	30,407	-88.636%
2025-10-01	2.4500	2.4500	2.0300	2.1600	+0.465%	205	30,338	-88.426%
2025-09-30	2.0500	2.2500	2.0500	2.1500	-6.926%	536	30,406	-88.372%
2025-09-29	1.9000	2.3500	1.8500	2.3100	+35.882%	774	30,041	-89.177%
2025-09-26	1.8000	1.8500	1.5200	1.7000	-12.821%	266	30,056	-85.294%
2025-09-25	1.8500	2.1300	1.7300	1.9500	-3.941%	892	29,991	-87.179%
2025-09-24	1.8500	2.2000	1.8500	2.0300	+15.341%	713	29,589	-87.685%
2025-09-23	1.7000	2.2300	1.7000	1.7600	+14.286%	310	29,643	-85.795%
2025-09-22	1.4000	1.6000	1.2800	1.5400	-2.532%	564	29,574	-83.766%
2025-09-19	1.4000	1.6700	1.4000	1.5800	+9.722%	2,982	29,365	-84.177%
2025-09-18	1.0100	1.5400	1.0100	1.4400	+56.522%	3,736	28,245	-82.639%
2025-09-17	0.9300	0.9700	0.8300	0.9200	+2.222%	906	27,332	-72.826%
2025-09-16	0.6500	0.9400	0.6400	0.9000	+50.000%	473	26,897	-72.222%
2025-09-15	0.6500	0.7000	0.5800	0.6000	-7.692%	798	26,733	-58.333%
2025-09-12	0.6700	0.6700	0.6000	0.6500	0.000%	949	26,340	-61.538%
2025-09-11	0.6000	0.6600	0.6000	0.6500	+10.169%	119	26,489	-61.538%
2025-09-10	0.5500	0.6200	0.5300	0.5900	+9.259%	1,607	26,402	-57.627%
2025-09-09	0.5100	0.5400	0.4400	0.5400	+17.391%	241	26,461	-53.704%
2025-09-08	0.5500	0.5500	0.4600	0.4600	-6.122%	56	26,244	-45.652%
2025-09-05	0.4800	0.5000	0.4200	0.4900	+13.953%	234	26,193	-48.980%
2025-09-04	0.4900	0.5000	0.4300	0.4300	-14.000%	51	25,972	-41.860%
2025-09-03	0.5000	0.5400	0.4500	0.5000	+6.383%	482	25,930	-50.000%
2025-09-02	0.4600	0.5200	0.4400	0.4700	-2.083%	971	25,789	-46.809%
2025-08-29	0.4600	0.5300	0.4400	0.4800	+2.128%	309	24,657	-47.917%
2025-08-28	0.5500	0.5600	0.4700	0.4700	-2.083%	358	24,657	-46.809%
2025-08-27	0.5200	0.5400	0.4700	0.4800	-9.434%	57	24,523	-47.917%
2025-08-26	0.5000	0.5500	0.4600	0.5300	+12.766%	439	24,495	-52.830%
2025-08-25	0.4900	0.5100	0.4500	0.4700	-16.071%	189	24,178	-46.809%
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	-47.917%
2025-08-20	0.4700	0.5300	0.4300	0.4600	-6.122%	293	23,875	-45.652%
2025-08-19	0.5200	0.5200	0.4600	0.4900	-7.547%	53	23,776	-48.980%
2025-08-18	0.5100	0.5400	0.5000	0.5300	-1.852%	2,408	23,741	-52.830%
2025-08-15	0.5100	0.6000	0.5100	0.5400	-3.571%	119	23,974	-53.704%
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	-57.627%
2025-08-07	0.8400	0.8400	0.7200	0.7200	-2.703%	511	22,521	-65.278%
2025-08-06	0.7900	0.7900	0.7400	0.7400	-2.632%	36	22,084	-66.216%
2025-08-05	0.8000	0.8000	0.7500	0.7600	-10.588%	45	22,075	-67.105%
2025-08-04	0.7500	0.8500	0.7500	0.8500	+8.974%	1,277	22,039	-70.588%
2025-08-01	0.8000	0.8200	0.7300	0.7800	-15.217%	557	20,763	-67.949%
2025-07-31	0.9500	1.0300	0.9200	0.9200	-3.158%	450	20,261	-72.826%
2025-07-30	1.0000	1.0700	0.9300	0.9500	-10.377%	333	19,923	-73.684%
2025-07-29	1.1500	1.1500	0.9900	1.0600	-3.636%	273	19,636	-76.415%
2025-07-28	1.2500	1.2500	1.0700	1.1000	-1.786%	257	19,474	-77.273%
2025-07-25	1.1500	1.1500	1.1000	1.1200	-13.846%	80	19,577	-77.679%
2025-07-24	1.2600	1.3500	1.2600	1.3000	-9.091%	295	19,539	-80.769%
2025-07-23	1.3200	1.4300	1.2700	1.4300	+1.418%	327	19,393	-82.517%
2025-07-22	1.2700	1.4100	1.2500	1.4100	+9.302%	728	19,100	-82.270%
2025-07-21	1.4700	1.5600	1.2900	1.2900	-7.857%	342	18,739	-80.620%
2025-07-18	1.5000	1.6700	1.3200	1.4000	-7.285%	112	18,472	-82.143%
2025-07-17	1.4000	1.5100	1.4000	1.5100	-17.033%	536	18,369	-83.444%
2025-07-16	1.5000	1.8200	1.3900	1.8200	+46.774%	39	18,258	-86.264%
2025-07-15	1.5000	1.5500	1.2400	1.2400	-16.216%	90	18,226	-79.839%
2025-07-14	1.4700	1.9100	1.4300	1.4800	+0.680%	560	18,162	-83.108%
2025-07-11	1.6800	1.7500	1.4700	1.4700	-5.161%	188	18,161	-82.993%
2025-07-10	1.4900	1.5500	1.4000	1.5500	+5.442%	27	18,037	-83.871%
2025-07-09	1.3000	1.4700	1.2400	1.4700	+13.077%	242	18,029	-82.993%
2025-07-08	1.3700	1.3800	1.2500	1.3000	+2.362%	516	18,114	-80.769%
2025-07-07	1.4600	1.4600	1.1300	1.2700	-14.765%	1,137	17,837	-80.315%
2025-07-03	1.4900	1.4900	1.4900	1.4900	-1.974%	18	16,971	-83.221%
2025-07-02	1.2800	1.6200	1.2800	1.5200	+25.620%	465	16,971	-83.553%
2025-07-01	1.1600	1.2200	1.1600	1.2100	+3.419%	72	16,867	-79.339%
2025-06-30	1.2000	1.2200	1.1700	1.1700	+3.540%	440	16,836	-78.632%
2025-06-27	1.0500	1.1800	1.0500	1.1300	-3.419%	60	16,528	-77.876%
2025-06-26	1.0500	1.2100	1.0100	1.1700	+2.632%	392	16,493	-78.632%
2025-06-25	1.0100	1.1400	0.9900	1.1400	+21.277%	574	16,163	-78.070%
2025-06-24	0.8300	0.9900	0.8300	0.9400	+22.078%	47	16,643	-73.404%
2025-06-23	0.9100	0.9100	0.7000	0.7700	-17.204%	15	16,641	-67.532%
2025-06-18	0.9000	1.0400	0.8700	0.9300	+4.494%	95	16,632	-73.118%
2025-06-17	0.9200	0.9500	0.8900	0.8900	-16.822%	37	16,632	-71.910%
2025-06-16	1.0500	1.1300	1.0000	1.0700	+12.632%	181	16,600	-76.636%
2025-06-13	1.0600	1.0600	0.9500	0.9500	-20.833%	216	16,650	-73.684%
2025-06-12	1.1000	1.2000	1.1000	1.2000	+0.840%	7	16,546	-79.167%
2025-06-11	1.2100	1.2500	1.1900	1.1900	-9.848%	19	16,543	-78.992%
2025-06-10	1.3000	1.3200	1.1500	1.3200	+5.600%	29	16,529	-81.061%
2025-06-09	1.1800	1.2500	1.1800	1.2500	+4.167%	111	16,509	-80.000%
2025-06-06	1.2500	1.2500	1.2000	1.2000	+17.647%	26	16,613	-79.167%
2025-06-05	1.0200	1.2000	1.0200	1.0200	-9.735%	97	16,610	-75.490%
2025-06-04	1.1000	1.1300	1.0300	1.1300	+7.619%	4	16,517	-77.876%
2025-06-03	1.1000	1.1000	1.0500	1.0500	+8.247%	101	16,517	-76.190%
2025-06-02	1.1100	1.1100	0.9500	0.9700	-5.825%	217	16,416	-74.227%
2025-05-30	1.0500	1.0500	1.0200	1.0300	-3.738%	68	16,202	-75.728%
2025-05-29	1.1000	1.1300	1.0500	1.0700	-15.079%	111	16,210	-76.636%
2025-05-28	1.2400	1.2600	1.1800	1.2600	-10.000%	314	16,119	-80.159%
2025-05-27	1.2500	1.4000	1.2000	1.4000	+9.375%	203	15,900	-82.143%
2025-05-23	1.1600	1.2900	1.1100	1.2800	-1.538%	2,094	15,190	-80.469%
2025-05-22	1.4200	1.4500	1.2000	1.3000	-3.704%	267	15,190	-80.769%
2025-05-21	1.1800	1.7000	1.1800	1.3500	+16.379%	531	15,032	-81.481%
2025-05-20	1.3000	1.3000	1.1600	1.1600	-7.200%	47	14,896	-78.448%
2025-05-19	1.1000	1.2700	1.1000	1.2500	+5.932%	240	14,939	-80.000%
2025-05-16	1.2200	1.2500	1.1800	1.1800	+2.609%	388	14,771	-78.814%
2025-05-15	1.1500	1.2000	1.0000	1.1500	-0.862%	38	14,675	-78.261%
2025-05-14	1.2300	1.2300	1.1500	1.1600	+0.870%	16	14,646	-78.448%
2025-05-13	1.2000	1.2000	1.1500	1.1500	-4.167%	7	14,648	-78.261%
2025-05-12	1.2000	1.2300	1.1400	1.2000	+18.812%	103	14,648	-79.167%
2025-05-09	1.0000	1.3500	1.0000	1.0100	+2.020%	166	14,600	-75.248%
2025-05-08	1.0000	1.0000	0.9000	0.9900	+20.732%	38	14,577	-74.747%
2025-05-07	0.8800	0.8800	0.7600	0.8200	-2.381%	325	14,569	-69.512%
2025-05-06	0.8000	0.8800	0.8000	0.8400	-2.326%	299	14,266	-70.238%
2025-05-05	0.9700	0.9700	0.8000	0.8600	-18.095%	23	13,967	-70.930%
2025-05-02	1.1100	1.1200	1.0100	1.0500	+6.061%	278	13,954	-76.190%
2025-05-01	1.0000	1.1000	0.9900	0.9900	+10.000%	14	13,845	-74.747%
2025-04-30	0.9500	0.9500	0.8800	0.9000	-9.091%	11	13,838	-72.222%
2025-04-29	0.9900	0.9900	0.9900	0.9900	+1.020%	2	13,840	-74.747%
2025-04-28	0.9500	0.9800	0.9300	0.9800	-2.000%	11	13,840	-74.490%
2025-04-25	1.1400	1.1400	1.0000	1.0000	-13.043%	8	13,834	-75.000%
2025-04-24	1.0600	1.2100	1.0400	1.1500	-1.709%	34	13,831	-78.261%
2025-04-23	1.1000	1.1700	1.1000	1.1700	+11.429%	6	13,803	-78.632%
2025-04-22	1.0200	1.0900	1.0100	1.0500	+34.615%	8	13,809	-76.190%
2025-04-21	0.7800	0.7800	0.7800	0.7800	+1.299%	10	13,811	-67.949%
2025-04-17	0.7900	0.7900	0.7700	0.7700	-3.750%	21	13,780	-67.532%
2025-04-16	0.8100	0.8100	0.8000	0.8000	-1.235%	21	13,780	-68.750%
2025-04-15	0.7900	0.9000	0.7400	0.8100	-14.737%	26	13,775	-69.136%
2025-04-14	0.8400	0.9500	0.8400	0.9500	+18.750%	17	13,751	-73.684%
2025-04-11	0.9400	0.9600	0.8000	0.8000	-5.882%	112	13,752	-68.750%
2025-04-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	13,754	-70.588%
2025-04-09	0.7400	0.8700	0.7000	0.8000	+6.667%	39	13,753	-68.750%
2025-04-08	0.7500	0.7700	0.7400	0.7500	-21.053%	38	13,778	-66.667%
2025-04-07	0.7500	0.9500	0.7500	0.9500	+10.465%	38	13,750	-73.684%
2025-04-04	0.7600	0.8700	0.7600	0.8600	-2.273%	26	13,713	-70.930%
2025-04-03	0.8600	0.8800	0.8500	0.8800	+3.529%	8	13,712	-71.591%
2025-04-02	0.8500	0.8500	0.8500	0.8500	+6.250%	3	13,712	-70.588%
2025-04-01	0.7700	0.8000	0.7700	0.8000	+14.286%	2	13,712	-68.750%
2025-03-31	0.7000	0.7800	0.7000	0.7000	-9.091%	69	13,712	-64.286%
2025-03-28	0.9000	0.9000	0.7200	0.7700	-18.947%	2,236	13,689	-67.532%
2025-03-27	1.0300	1.0300	0.9500	0.9500	-5.000%	67	13,709	-73.684%
2025-03-26	1.2300	1.2300	1.0000	1.0000	-23.077%	141	13,687	-75.000%
2025-03-25	0.6600	1.3900	0.6600	1.3000	+1.563%	465	13,678	-80.769%
2025-03-24	1.1000	1.2800	1.0500	1.2800	+45.455%	160	13,450	-80.469%
2025-03-21	0.9000	0.9000	0.8100	0.8800	-8.333%	144	13,296	-71.591%
2025-03-20	1.0600	1.1100	0.9500	0.9600	-20.000%	438	13,302	-73.958%
2025-03-19	1.0900	1.2000	1.0500	1.2000	+29.032%	121	13,107	-79.167%
2025-03-18	1.1000	1.1000	0.9300	0.9300	-16.216%	59	13,093	-73.118%
2025-03-17	1.0200	1.1300	0.9700	1.1100	+0.909%	73	13,040	-77.477%
2025-03-14	1.0500	1.1100	1.0500	1.1000	-5.172%	24	12,983	-77.273%
2025-03-13	1.1600	1.1600	1.1600	1.1600	-3.333%	4	12,976	-78.448%

.dark-mode .g02gyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g02gyV{ 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