Dark

CLSK20270115C37
CLSK Jan 15 2027 37.00 Call (CLSK270115C00037000)
option OPRA

EOD

Jul 22, 2026

0.7600-6.173%(-0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7700	0.7700	0.7600	0.7600	-6.173%	17	6,551	0.000%
2026-07-21	0.7400	0.8100	0.7000	0.8100	+15.714%	235	6,549	-6.173%
2026-07-20	0.6800	0.7500	0.6000	0.7000	+40.000%	48	6,587	+8.571%
2026-07-17	0.4400	0.5000	0.4400	0.5000	0.000%	58	6,559	+52.000%
2026-07-16	0.6000	0.6000	0.5000	0.5000	-10.714%	15	6,538	+52.000%
2026-07-15	0.5700	0.5700	0.5600	0.5600	-23.288%	5	6,536	+35.714%
2026-07-14	0.7300	0.7300	0.7300	0.7300	+73.810%	48	6,531	+4.110%
2026-07-13	0.4000	0.5600	0.3900	0.4200	-10.638%	101	6,531	+80.952%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-11.321%	2	6,507	+61.702%
2026-07-09	0.5300	0.5300	0.5300	0.5300	+23.256%	1	6,509	+43.396%
2026-07-08	0.3700	0.4400	0.3700	0.4300	-12.245%	44	6,510	+76.744%
2026-07-07	0.5000	0.5000	0.4900	0.4900	-20.968%	2	6,480	+55.102%
2026-07-06	0.6100	0.6500	0.6100	0.6200	+44.186%	128	6,479	+22.581%
2026-07-02	0.6300	0.6300	0.4300	0.4300	-35.821%	121	6,333	+76.744%
2026-07-01	0.6700	0.7200	0.6400	0.6700	-9.459%	47	6,333	+13.433%
2026-06-30	0.7500	0.7600	0.7400	0.7400	-18.681%	30	6,315	+2.703%
2026-06-29	0.8000	0.9400	0.7700	0.9100	-10.784%	115	6,293	-16.484%
2026-06-26	0.9400	1.0200	0.9400	1.0200	-1.923%	6	6,278	-25.490%
2026-06-25	1.2400	1.2400	0.9100	1.0400	+4.000%	80	6,282	-26.923%
2026-06-24	1.4000	1.4000	1.0000	1.0000	-24.242%	113	6,239	-24.000%
2026-06-23	1.3000	1.5700	1.2800	1.3200	-8.333%	169	6,303	-42.424%
2026-06-22	1.3800	1.7800	1.3500	1.4400	+13.386%	173	6,405	-47.222%
2026-06-18	1.2700	1.4100	1.2000	1.2700	+1.600%	241	6,204	-40.157%
2026-06-17	1.4200	1.4200	1.2300	1.2500	-18.301%	13	6,204	-39.200%
2026-06-16	1.4900	1.6000	1.4900	1.5300	+5.517%	25	6,202	-50.327%
2026-06-15	1.3100	1.6600	1.3100	1.4500	+3.571%	57	6,204	-47.586%
2026-06-12	1.4000	1.6600	1.3600	1.4000	+10.236%	40	6,207	-45.714%
2026-06-11	1.1300	1.2700	1.1300	1.2700	+18.692%	53	6,210	-40.157%
2026-06-10	1.2400	1.3600	1.0500	1.0700	-20.741%	39	6,198	-28.972%
2026-06-09	1.5600	1.6200	1.1800	1.3500	-8.163%	226	6,222	-43.704%
2026-06-08	1.2800	1.5300	1.2200	1.4700	+31.250%	67	6,131	-48.299%
2026-06-05	1.5100	1.5100	0.7800	1.1200	-26.797%	496	6,143	-32.143%
2026-06-04	1.5500	1.5500	1.4000	1.5300	-10.000%	60	6,316	-50.327%
2026-06-03	1.7000	1.8600	1.5900	1.7000	+3.659%	166	6,284	-55.294%
2026-06-02	1.8700	2.3800	1.6400	1.6400	-21.905%	293	6,319	-53.659%
2026-06-01	1.8300	2.2400	1.6700	2.1000	+7.143%	274	6,251	-63.810%
2026-05-29	1.8800	1.9600	1.5800	1.9600	+4.813%	162	6,266	-61.224%
2026-05-28	1.8600	2.0000	1.7800	1.8700	-1.058%	327	6,206	-59.358%
2026-05-27	1.5000	1.9400	1.4800	1.8900	+21.154%	290	6,202	-59.788%
2026-05-26	1.2000	1.6500	1.2000	1.5600	+36.842%	308	6,202	-51.282%
2026-05-22	1.1800	1.3000	1.1400	1.1400	-1.724%	399	5,711	-33.333%
2026-05-21	1.3200	1.3200	1.0300	1.1600	+5.455%	357	5,655	-34.483%
2026-05-20	0.9200	1.2600	0.8600	1.1000	+34.146%	681	5,655	-30.909%
2026-05-19	0.7200	0.9300	0.6000	0.8200	+17.143%	99	5,116	-7.317%
2026-05-18	0.8000	0.8000	0.5500	0.7000	+9.375%	554	5,116	+8.571%
2026-05-15	0.5500	0.6500	0.5500	0.6400	-20.000%	30	5,116	+18.750%
2026-05-14	0.6600	0.8000	0.6500	0.8000	+31.148%	90	5,088	-5.000%
2026-05-13	0.6400	0.6700	0.6100	0.6100	+1.667%	32	4,986	+24.590%
2026-05-12	0.7200	0.7200	0.5000	0.6000	-27.711%	133	4,986	+26.667%
2026-05-11	0.8800	0.9500	0.8200	0.8300	+2.469%	144	4,986	-8.434%
2026-05-08	0.6800	0.8700	0.6500	0.8100	+3.846%	84	4,948	-6.173%
2026-05-07	0.7700	0.7800	0.6400	0.7800	-4.878%	66	4,933	-2.564%
2026-05-06	0.7700	0.8400	0.7200	0.8200	+30.159%	60	4,990	-7.317%
2026-05-05	0.6600	0.6700	0.6300	0.6300	+3.279%	29	4,953	+20.635%
2026-05-04	0.5200	0.6300	0.5200	0.6100	+19.608%	20	4,942	+24.590%
2026-05-01	0.5700	0.6800	0.5000	0.5100	-12.069%	158	4,920	+49.020%
2026-04-30	0.5100	0.5800	0.5100	0.5800	+26.087%	11	4,920	+31.034%
2026-04-29	0.4500	0.5500	0.4000	0.4600	-2.128%	110	4,926	+65.217%
2026-04-28	0.5500	0.5500	0.4700	0.4700	-12.963%	5	5,025	+61.702%
2026-04-27	0.5500	0.5500	0.5100	0.5400	-10.000%	86	5,026	+40.741%
2026-04-24	0.5900	0.6300	0.5900	0.6000	+3.448%	127	5,076	+26.667%
2026-04-23	0.6000	0.6000	0.5400	0.5800	+5.455%	21	5,098	+31.034%
2026-04-22	0.5500	0.5800	0.5000	0.5500	+22.222%	42	5,086	+38.182%
2026-04-21	0.4900	0.5000	0.4500	0.4500	-8.163%	25	5,075	+68.889%
2026-04-20	0.5500	0.5500	0.4800	0.4900	-10.909%	287	5,069	+55.102%
2026-04-17	0.5600	0.5800	0.5000	0.5500	+17.021%	28	5,024	+38.182%
2026-04-15	0.5000	0.5000	0.4700	0.4700	-4.082%	41	5,012	+61.702%
2026-04-14	0.5000	0.5700	0.4900	0.4900	+28.947%	254	4,976	+55.102%
2026-04-13	0.3800	0.3800	0.3800	0.3800	+11.765%	10	4,856	+100.000%
2026-04-10	0.3400	0.3400	0.3400	0.3400	+17.241%	2	4,850	+123.529%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-9.375%	49	4,848	+162.069%
2026-04-02	0.2500	0.3400	0.2500	0.3200	+6.667%	254	4,798	+137.500%
2026-04-01	0.3300	0.3300	0.3000	0.3000	0.000%	172	4,798	+153.333%
2026-03-31	0.2700	0.3000	0.2600	0.3000	+3.448%	39	4,927	+153.333%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-12.121%	1	4,925	+162.069%
2026-03-27	0.3700	0.3700	0.3300	0.3300	-17.500%	3	4,925	+130.303%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-6.977%	5	4,925	+90.000%
2026-03-25	0.4300	0.4300	0.4300	0.4300	0.000%	50	4,929	+76.744%
2026-03-24	0.4300	0.4300	0.4300	0.4300	-2.273%	3	4,929	+76.744%
2026-03-23	0.3700	0.4400	0.3700	0.4400	+12.821%	51	4,926	+72.727%
2026-03-20	0.4400	0.4700	0.3900	0.3900	-13.333%	74	4,920	+94.872%
2026-03-19	0.4500	0.4900	0.4500	0.4500	-10.000%	65	4,945	+68.889%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-1.961%	2	4,895	+52.000%
2026-03-17	0.5200	0.5800	0.5100	0.5100	+6.250%	6	4,897	+49.020%
2026-03-16	0.5000	0.5000	0.4800	0.4800	-4.000%	2	4,895	+58.333%
2026-03-13	0.5400	0.5400	0.5000	0.5000	0.000%	7	4,894	+52.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+8.696%	10	4,889	+52.000%
2026-03-11	0.4500	0.4600	0.4500	0.4600	-8.000%	16	4,899	+65.217%
2026-03-10	0.4000	0.5000	0.4000	0.5000	+4.167%	3	4,905	+52.000%
2026-03-09	0.4600	0.4800	0.4600	0.4800	-4.000%	30	4,903	+58.333%
2026-03-06	0.4800	0.5000	0.4800	0.5000	-16.667%	33	4,898	+52.000%
2026-03-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	4,890	+26.667%
2026-03-04	0.6500	0.6500	0.5500	0.6000	+9.091%	52	4,891	+26.667%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,891	+38.182%
2026-03-02	0.5300	0.6600	0.5300	0.6200	+14.815%	29	4,891	+22.581%
2026-02-27	0.5400	0.5400	0.5400	0.5400	-12.903%	50	4,888	+40.741%
2026-02-26	0.6200	0.6200	0.6000	0.6200	-3.125%	52	4,838	+22.581%
2026-02-25	0.6400	0.6400	0.6400	0.6400	+6.667%	1	4,806	+18.750%
2026-02-24	0.6000	0.6000	0.5700	0.6000	+13.208%	167	4,806	+26.667%
2026-02-23	0.5200	0.5400	0.5000	0.5300	0.000%	63	4,790	+43.396%
2026-02-20	0.5500	0.5500	0.5300	0.5300	+1.923%	114	4,782	+43.396%
2026-02-19	0.5800	0.5800	0.5200	0.5200	+4.000%	43	4,722	+46.154%
2026-02-18	0.5300	0.6000	0.5000	0.5000	-5.660%	53	4,679	+52.000%
2026-02-17	0.5200	0.6600	0.4700	0.5300	-17.188%	2,038	4,682	+43.396%
2026-02-13	0.6500	0.7000	0.6400	0.6400	-8.571%	38	3,333	+18.750%
2026-02-10	0.6800	0.7000	0.6800	0.7000	0.000%	410	3,333	+8.571%
2026-02-09	0.7100	0.7100	0.6800	0.7000	-4.110%	6	3,333	+8.571%
2026-02-06	0.9400	0.9400	0.5500	0.7300	+62.222%	52	3,336	+4.110%
2026-02-05	0.6500	0.6500	0.4500	0.4500	-43.038%	239	3,314	+68.889%
2026-02-04	0.7800	0.8100	0.6800	0.7900	-8.140%	67	3,172	-3.797%
2026-02-03	1.0000	1.0500	0.8500	0.8600	-4.444%	55	3,138	-11.628%
2026-02-02	0.9000	0.9200	0.8500	0.9000	-8.163%	225	3,141	-15.556%
2026-01-30	1.1000	1.1000	0.9600	0.9800	-11.712%	115	3,058	-22.449%
2026-01-29	1.1000	1.1500	1.0000	1.1100	-23.448%	77	3,076	-31.532%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+20.833%	9	3,046	-47.586%
2026-01-27	1.2300	1.2300	1.2000	1.2000	+5.263%	3	3,037	-36.667%
2026-01-26	1.2800	1.2800	1.1000	1.1400	-24.000%	149	3,038	-33.333%
2026-01-23	1.2500	1.6600	1.2500	1.5000	+11.111%	157	2,892	-49.333%
2026-01-22	1.3000	1.3500	1.3000	1.3500	+7.143%	49	2,869	-43.704%
2026-01-21	1.2500	1.4500	1.0600	1.2600	-3.077%	161	2,837	-39.683%
2026-01-20	1.3000	1.3500	1.2800	1.3000	-8.451%	64	2,813	-41.538%
2026-01-16	1.3100	1.5700	1.3100	1.4200	-5.333%	131	2,703	-46.479%
2026-01-15	1.5000	1.5000	1.3700	1.5000	0.000%	54	2,703	-49.333%
2026-01-14	1.3600	1.6000	1.3300	1.5000	+25.000%	105	2,669	-49.333%
2026-01-13	1.1700	1.2000	1.1700	1.2000	+4.348%	21	2,629	-36.667%
2026-01-12	1.1100	1.1500	1.1100	1.1500	0.000%	15	2,610	-33.913%
2026-01-09	1.1500	1.1500	1.1500	1.1500	-1.709%	1	2,603	-33.913%
2026-01-08	1.2000	1.2000	1.1700	1.1700	+3.540%	45	2,603	-35.043%
2026-01-07	1.1000	1.1500	1.0600	1.1300	-1.739%	79	2,566	-32.743%
2026-01-06	1.0200	1.1500	1.0000	1.1500	-4.167%	112	2,495	-33.913%
2026-01-05	1.2700	1.4500	1.1900	1.2000	+14.286%	59	2,442	-36.667%
2026-01-02	0.8800	1.0900	0.8800	1.0500	+43.836%	26	2,442	-27.619%
2025-12-31	0.7300	0.7300	0.7300	0.7300	-7.595%	20	2,432	+4.110%
2025-12-30	0.9700	0.9700	0.7900	0.7900	-16.842%	29	2,432	-3.797%
2025-12-29	0.9500	0.9500	0.9500	0.9500	-6.863%	9	2,448	-20.000%
2025-12-24	1.0200	1.0200	1.0200	1.0200	-7.273%	10	2,458	-25.490%
2025-12-23	1.2500	1.2500	1.1000	1.1000	-23.077%	12	2,458	-30.909%
2025-12-22	1.3200	1.4300	1.3200	1.4300	-4.667%	12	2,449	-46.853%
2025-12-19	1.2500	1.5000	1.2100	1.5000	+31.579%	9	2,449	-49.333%
2025-12-18	1.2800	1.2800	1.1400	1.1400	-9.524%	23	2,446	-33.333%
2025-12-17	1.3800	1.3800	1.2600	1.2600	-5.970%	26	2,434	-39.683%
2025-12-16	1.3000	1.3400	1.2700	1.3400	-6.294%	9	2,442	-43.284%
2025-12-15	1.5300	1.5300	1.2500	1.4300	-28.141%	57	2,445	-46.853%
2025-12-12	2.3500	2.3500	1.9800	1.9900	-11.947%	140	2,452	-61.809%
2025-12-11	1.9700	2.2600	1.9600	2.2600	+14.141%	43	2,445	-66.372%
2025-12-10	2.0000	2.0000	1.9800	1.9800	-11.211%	4	2,418	-61.616%
2025-12-09	1.9000	2.4700	1.9000	2.2300	+12.626%	34	2,414	-65.919%
2025-12-08	1.8200	1.9800	1.8200	1.9800	+1.538%	6	2,388	-61.616%
2025-12-05	2.3400	2.3400	1.9500	1.9500	-11.364%	68	2,384	-61.026%
2025-12-04	1.9500	2.4900	1.9500	2.2000	+7.317%	35	2,316	-65.455%
2025-12-03	2.0000	2.1000	1.9500	2.0500	-3.756%	88	2,290	-62.927%
2025-12-02	2.1800	2.2000	1.9500	2.1300	+3.902%	155	2,316	-64.319%
2025-12-01	2.2000	2.4200	2.0500	2.0500	-21.154%	426	2,328	-62.927%
2025-11-28	2.0000	2.6000	2.0000	2.6000	+39.785%	173	2,140	-70.769%
2025-11-26	1.4500	1.8700	1.4500	1.8600	+24.832%	105	2,091	-59.140%
2025-11-25	1.2400	1.4900	1.2000	1.4900	+12.879%	58	2,091	-48.993%
2025-11-24	1.0900	1.4500	1.0700	1.3200	+32.000%	212	2,084	-42.424%
2025-11-21	0.8400	1.1800	0.8400	1.0000	-20.635%	39	1,949	-24.000%
2025-11-20	1.3000	1.3000	1.2500	1.2600	+8.621%	16	1,965	-39.683%
2025-11-19	1.2300	1.2600	1.1600	1.1600	-7.200%	216	1,960	-34.483%
2025-11-18	1.2500	1.3000	1.1700	1.2500	+0.806%	67	1,841	-39.200%
2025-11-17	1.2500	1.3300	1.2400	1.2400	-6.061%	89	1,844	-38.710%
2025-11-14	1.4400	1.4500	1.2500	1.3200	-17.500%	131	1,786	-42.424%
2025-11-13	1.7100	1.7100	1.6000	1.6000	-18.782%	7	1,712	-52.500%
2025-11-12	2.2000	2.2000	1.8000	1.9700	-10.455%	378	1,718	-61.421%
2025-11-11	2.6000	2.6000	2.1200	2.2000	-19.708%	517	1,839	-65.455%
2025-11-10	3.0900	3.3000	2.7400	2.7400	-13.016%	296	1,590	-72.263%
2025-11-07	2.5300	3.1500	2.4000	3.1500	+6.780%	31	1,632	-75.873%
2025-11-06	3.2500	3.2500	2.8600	2.9500	-9.231%	240	1,628	-74.237%
2025-11-05	3.4200	3.4500	3.0000	3.2500	+3.175%	234	1,752	-76.615%
2025-11-04	3.4400	3.6200	3.0800	3.1500	-19.231%	29	1,610	-75.873%
2025-11-03	4.5500	4.5500	3.5100	3.9000	-2.500%	31	1,583	-80.513%
2025-10-31	4.1500	4.2000	4.0000	4.0000	+2.302%	108	1,583	-81.000%
2025-10-30	4.3800	4.3800	3.9100	3.9100	-15.914%	313	1,571	-80.563%
2025-10-29	5.4000	5.4000	4.5000	4.6500	+1.307%	315	1,585	-83.656%
2025-10-28	4.9900	5.2900	4.5900	4.5900	-13.396%	15	1,272	-83.442%
2025-10-27	5.0100	5.3500	5.0100	5.3000	+6.000%	23	1,267	-85.660%
2025-10-24	4.7000	5.0000	4.6000	5.0000	+14.943%	14	1,267	-84.800%
2025-10-23	3.8200	4.4000	3.8200	4.3500	+11.538%	36	1,257	-82.529%
2025-10-22	4.2500	4.5400	3.8000	3.9000	-15.401%	477	1,264	-80.513%
2025-10-21	5.0000	5.1600	4.6100	4.6100	-15.413%	199	1,303	-83.514%
2025-10-20	5.8500	7.0600	5.4500	5.4500	+3.810%	267	1,125	-86.055%
2025-10-17	5.4500	5.4500	4.8800	5.2500	-0.943%	58	874	-85.524%
2025-10-16	7.2500	7.2500	5.1500	5.3000	-27.098%	121	819	-85.660%
2025-10-15	6.5500	7.2700	5.4500	7.2700	+13.594%	152	790	-89.546%
2025-10-14	5.0000	6.5000	5.0000	6.4000	+21.673%	86	787	-88.125%
2025-10-13	5.6500	6.1000	4.6500	5.2600	+10.737%	431	738	-85.551%
2025-10-10	5.8500	6.2000	4.7500	4.7500	-4.234%	451	412	-84.000%
2025-10-09	4.7100	5.0000	4.6500	4.9600	0.000%	57	0	-84.677%

.dark-mode .FH2x5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FH2x5P{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C37CLSK Jan 15 2027 37.00 Call (CLSK270115C00037000)option OPRA

CLSK20270115C37
CLSK Jan 15 2027 37.00 Call (CLSK270115C00037000)
option OPRA