Dark

CLSK20270115C5
CLSK Jan 15 2027 5.00 Call (CLSK270115C00005000)
option OPRA

EOD

Jul 22, 2026

10.62-2.479%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.6200	10.6200	10.6200	10.6200	-2.479%	2	2,675	0.000%
2026-07-21	10.8900	10.8900	10.8900	10.8900	+17.097%	1	2,677	-2.479%
2026-07-20	9.3000	9.3000	9.3000	9.3000	+16.250%	2	2,677	+14.194%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-14.894%	10	2,677	+32.750%
2026-07-16	9.4000	9.4000	9.4000	9.4000	+4.444%	21	2,677	+12.979%
2026-07-15	9.5000	9.5000	9.0000	9.0000	-1.099%	12	2,657	+18.000%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+21.333%	8	2,649	+16.703%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-7.063%	5	2,649	+41.600%
2026-07-10	8.0700	8.0700	8.0700	8.0700	-3.584%	1	2,649	+31.599%
2026-07-09	8.4000	8.4000	8.3700	8.3700	+9.412%	7	2,649	+26.882%
2026-07-08	7.6500	7.6500	7.6500	7.6500	-4.375%	2	2,647	+38.824%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-20.398%	3	2,646	+32.750%
2026-06-29	11.7100	11.7100	10.0500	10.0500	-16.250%	6	2,643	+5.672%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-11.111%	1	2,649	-11.500%
2026-06-23	12.0000	13.5000	12.0000	13.5000	+1.504%	13	2,649	-21.333%
2026-06-22	14.0000	14.0000	13.3000	13.3000	+8.130%	4	2,660	-20.150%
2026-06-18	12.3000	12.3000	12.3000	12.3000	-4.946%	11	2,655	-13.659%
2026-06-17	12.9400	12.9400	12.9400	12.9400	-2.340%	2	2,655	-17.929%
2026-06-16	13.2500	13.2500	13.2500	13.2500	+3.516%	1	2,658	-19.849%
2026-06-15	12.8000	12.8000	12.8000	12.8000	+6.667%	10	2,658	-17.031%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-2.041%	1	2,668	-11.500%
2026-06-09	12.2200	12.2500	12.2200	12.2500	+2.768%	2	2,668	-13.306%
2026-06-08	11.9200	11.9200	11.9200	11.9200	+16.863%	1	2,668	-10.906%
2026-06-05	10.2000	10.2600	10.2000	10.2000	-24.444%	12	2,668	+4.118%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-1.460%	1	2,675	-21.333%
2026-06-02	13.7000	13.7000	13.7000	13.7000	-4.062%	2	2,676	-22.482%
2026-06-01	14.2000	14.2800	14.2000	14.2800	+9.425%	5	2,676	-25.630%
2026-05-29	13.0500	13.0500	13.0500	13.0500	-5.776%	2	2,676	-18.621%
2026-05-28	13.8000	13.8500	13.8000	13.8500	+2.593%	3	2,678	-23.321%
2026-05-27	13.5000	13.5000	13.5000	13.5000	+6.804%	1	2,679	-21.333%
2026-05-26	12.0500	12.6600	12.0500	12.6400	+5.774%	53	2,680	-15.981%
2026-05-22	11.6100	11.9500	11.6100	11.9500	+6.222%	3	2,706	-11.130%
2026-05-21	11.2000	11.2500	11.2000	11.2500	+4.651%	14	2,720	-5.600%
2026-05-20	11.3000	11.7000	10.7500	10.7500	+27.976%	38	2,720	-1.209%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-11.579%	8	2,745	+26.429%
2026-05-14	8.8500	9.5000	8.8500	9.5000	-9.091%	2	2,745	+11.789%
2026-05-11	10.0200	10.4500	10.0000	10.4500	+7.400%	8	2,746	+1.627%
2026-05-06	9.7300	9.7300	9.7300	9.7300	+10.317%	1	2,747	+9.147%
2026-05-05	8.7700	8.8200	8.6100	8.8200	+4.379%	7	2,747	+20.408%
2026-05-04	7.9500	8.4500	7.9500	8.4500	+4.450%	7	2,752	+25.680%
2026-05-01	8.2500	8.2500	8.0900	8.0900	-1.939%	2	2,756	+31.273%
2026-04-30	8.1200	8.2500	8.1200	8.2500	+4.167%	11	2,756	+28.727%
2026-04-27	7.9200	7.9200	7.9200	7.9200	-5.938%	5	2,766	+34.091%
2026-04-24	8.3100	8.6500	8.3100	8.4200	+7.535%	42	2,766	+26.128%
2026-04-23	7.7300	7.8300	7.6500	7.8300	-0.886%	17	2,791	+35.632%
2026-04-22	7.9000	8.2000	7.8000	7.9000	+2.597%	10	2,802	+34.430%
2026-04-17	7.5500	7.7500	7.5500	7.7000	+14.413%	18	2,799	+37.922%
2026-04-15	6.7300	6.7300	6.7300	6.7300	-8.684%	1	2,800	+57.801%
2026-04-14	7.3700	7.3700	7.3700	7.3700	+15.156%	1	2,801	+44.098%
2026-04-13	5.8600	6.4000	5.8600	6.4000	+9.029%	4	2,802	+65.938%
2026-04-10	6.2000	6.2000	5.8700	5.8700	+0.686%	3	2,803	+80.920%
2026-04-09	5.5000	5.8400	5.5000	5.8300	-0.512%	16	2,801	+82.161%
2026-04-08	5.8600	5.8600	5.8600	5.8600	+19.592%	4	2,801	+81.229%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-4.297%	1	2,801	+116.735%
2026-04-06	5.1200	5.1200	5.1200	5.1200	+11.304%	1	2,801	+107.422%
2026-04-02	4.2800	4.7900	4.2800	4.6000	-3.766%	27	2,807	+130.870%
2026-04-01	4.6800	4.8000	4.6800	4.7800	+7.416%	20	2,807	+122.176%
2026-03-31	4.4700	4.4700	4.4500	4.4500	-6.904%	2	2,799	+138.652%
2026-03-27	5.0000	5.0000	4.7000	4.7800	-12.774%	14	2,798	+122.176%
2026-03-26	5.5000	5.5000	5.4800	5.4800	-8.667%	2	2,790	+93.796%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+5.263%	1	2,790	+77.000%
2026-03-23	5.9700	6.2000	5.7000	5.7000	+7.955%	16	2,790	+86.316%
2026-03-20	5.6700	5.6700	5.2800	5.2800	-10.508%	2	2,803	+101.136%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-1.338%	3	2,804	+80.000%
2026-03-17	5.8000	5.9800	5.8000	5.9800	-1.320%	12	2,804	+77.592%
2026-03-16	6.3500	6.3500	6.0600	6.0600	+3.237%	2	2,792	+75.248%
2026-03-13	5.8300	5.8700	5.8300	5.8700	+4.263%	5	2,792	+80.920%
2026-03-12	5.6300	5.6300	5.6300	5.6300	-3.925%	1	2,792	+88.632%
2026-03-11	5.8100	5.8700	5.8100	5.8600	+4.643%	10	2,792	+81.229%
2026-03-10	5.6700	5.9000	5.6000	5.6000	+5.066%	68	2,793	+89.643%
2026-03-06	5.6000	5.6000	5.3300	5.3300	-17.236%	15	2,743	+99.250%
2026-03-04	6.4100	6.4600	6.4100	6.4400	-1.679%	3	2,730	+64.907%
2026-03-02	6.3900	6.5500	6.3900	6.5500	+12.931%	9	2,732	+62.137%
2026-02-27	5.9000	5.9000	5.8000	5.8000	-13.303%	111	2,724	+83.103%
2026-02-25	6.6900	6.6900	6.6900	6.6900	+14.555%	2	2,719	+58.744%
2026-02-19	5.8000	5.8400	5.8000	5.8400	+9.159%	2	2,719	+81.849%
2026-02-18	5.4300	5.4800	5.3000	5.3500	-1.292%	97	2,718	+98.505%
2026-02-17	5.6000	5.6000	5.4200	5.4200	-7.350%	12	2,643	+95.941%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-4.568%	1	2,638	+81.538%
2026-02-09	5.9300	6.1300	5.8800	6.1300	+0.163%	14	2,639	+73.246%
2026-02-06	4.9800	6.1200	4.9800	6.1200	+22.400%	115	2,641	+73.529%
2026-02-05	5.9000	5.9000	5.0000	5.0000	-20.000%	16	2,685	+112.400%
2026-02-04	6.1000	6.2500	6.1000	6.2500	-21.875%	32	2,672	+69.920%
2026-01-30	8.0500	8.0500	8.0000	8.0000	-2.439%	15	2,662	+32.750%
2026-01-29	8.2000	8.2000	8.2000	8.2000	-12.393%	1	2,672	+29.512%
2026-01-28	9.3600	9.3600	9.3600	9.3600	+8.711%	3	2,671	+13.462%
2026-01-27	8.6100	8.6100	8.6100	8.6100	+1.294%	1	2,668	+23.345%
2026-01-26	8.7500	8.7500	8.5000	8.5000	-12.008%	7	2,668	+24.941%
2026-01-23	9.6600	9.6600	9.6600	9.6600	+8.539%	1	2,666	+9.938%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-5.319%	2	2,667	+19.326%
2026-01-21	9.4000	9.4000	9.4000	9.4000	+4.444%	2	2,669	+12.979%
2026-01-20	8.3000	9.0000	8.3000	9.0000	-3.226%	3	2,669	+18.000%
2026-01-16	9.3900	9.4500	9.3000	9.3000	0.000%	3	2,668	+14.194%
2026-01-15	9.3000	9.3000	9.3000	9.3000	+0.108%	1	2,668	+14.194%
2026-01-14	8.5900	9.4000	8.5900	9.2900	+16.125%	4	2,668	+14.316%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+0.883%	2	2,666	+32.750%
2026-01-09	8.0700	8.0700	7.9300	7.9300	-1.491%	32	2,666	+33.922%
2026-01-08	8.2000	8.2000	7.9500	8.0500	+3.205%	7	2,686	+31.925%
2026-01-07	7.6000	7.8000	7.6000	7.8000	+4.698%	4	2,687	+36.154%
2026-01-06	7.4400	7.4500	7.4400	7.4500	-10.241%	12	2,687	+42.550%
2026-01-05	8.2000	8.4000	8.2000	8.3000	+5.063%	10	2,677	+27.952%
2026-01-02	6.8000	7.9000	6.8000	7.9000	+31.667%	13	2,677	+34.430%
2025-12-31	6.5500	6.5800	6.0000	6.0000	-9.366%	10	2,685	+77.000%
2025-12-30	6.7400	6.7900	6.6200	6.6200	-2.647%	52	2,685	+60.423%
2025-12-29	7.1500	7.1500	6.8000	6.8000	-2.158%	12	2,681	+56.176%
2025-12-26	7.1500	7.5500	6.9500	6.9500	-5.442%	15	2,687	+52.806%
2025-12-24	7.7000	7.7000	7.3500	7.3500	-13.018%	3	2,684	+44.490%
2025-12-22	8.3000	8.9500	8.2500	8.4500	+6.557%	21	2,684	+25.680%
2025-12-19	7.7500	8.0000	7.7500	7.9300	+1.019%	28	2,698	+33.922%
2025-12-18	7.8500	7.8500	7.8500	7.8500	+1.290%	1	2,692	+35.287%
2025-12-17	7.7500	7.7500	7.7500	7.7500	-5.488%	1	2,692	+37.032%
2025-12-15	8.2000	8.2000	8.2000	8.2000	-23.650%	4	2,692	+29.512%
2025-12-12	9.3000	10.7400	9.3000	10.7400	+1.801%	11	2,688	-1.117%
2025-12-11	10.5000	10.5500	10.4900	10.5500	-1.494%	7	2,694	+0.664%
2025-12-10	10.5000	10.7100	10.5000	10.7100	+10.299%	7	2,694	-0.840%
2025-12-08	9.7100	9.7100	9.7100	9.7100	-1.421%	4	2,699	+9.372%
2025-12-05	10.1000	10.1000	9.8500	9.8500	-8.372%	12	2,699	+7.817%
2025-12-04	10.7500	10.7500	10.7500	10.7500	+1.896%	5	2,709	-1.209%
2025-12-03	9.8000	10.5500	9.8000	10.5500	+5.500%	5	2,714	+0.664%
2025-12-02	10.5500	10.5500	10.0000	10.0000	-1.961%	4	2,719	+6.200%
2025-12-01	9.8000	10.6500	9.8000	10.2000	-5.556%	13	2,718	+4.118%
2025-11-28	10.5000	11.0400	10.5000	10.8000	+12.500%	25	2,725	-1.667%
2025-11-26	8.2500	9.6000	8.1500	9.6000	+32.050%	6	2,726	+10.625%
2025-11-25	7.2700	7.2800	7.2700	7.2700	+2.394%	30	2,726	+46.080%
2025-11-24	6.9000	7.1000	6.9000	7.1000	+15.073%	3	2,736	+49.577%
2025-11-21	6.1400	6.1700	5.7500	6.1700	-6.515%	33	2,735	+72.123%
2025-11-20	6.9000	6.9000	6.6000	6.6000	+1.538%	6	2,722	+60.909%
2025-11-19	6.9000	6.9000	6.3900	6.5000	-8.451%	19	2,718	+63.385%
2025-11-18	7.0000	7.2000	6.8500	7.1000	+2.899%	37	2,718	+49.577%
2025-11-17	6.9500	6.9500	6.9000	6.9000	-6.122%	6	2,721	+53.913%
2025-11-14	7.3500	7.3500	7.3500	7.3500	-10.909%	5	2,720	+44.490%
2025-11-13	8.2000	8.7000	8.0000	8.2500	-7.303%	87	2,720	+28.727%
2025-11-12	9.3000	9.3000	8.8500	8.9000	-22.609%	21	2,730	+19.326%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+12.305%	5	2,730	-7.652%
2025-11-07	10.0000	10.3500	10.0000	10.2400	-10.018%	7	2,725	+3.711%
2025-11-06	11.3800	11.3800	11.3800	11.3800	-9.683%	1	2,725	-6.678%
2025-11-04	12.6000	12.6000	12.6000	12.6000	-15.719%	5	2,725	-15.714%
2025-11-03	14.9500	14.9500	14.9500	14.9500	+10.332%	1	2,727	-28.963%
2025-10-31	13.7300	13.7300	13.5500	13.5500	-3.006%	56	2,727	-21.624%
2025-10-30	13.8000	14.6000	13.8000	13.9700	-12.414%	111	2,776	-23.980%
2025-10-28	16.2000	16.2000	15.8500	15.9500	+1.270%	7	2,864	-33.417%
2025-10-27	15.6500	15.7500	15.6400	15.7500	+15.132%	7	2,866	-32.571%
2025-10-23	12.9100	13.6800	12.8500	13.6800	+7.717%	9	2,866	-22.368%
2025-10-22	13.5000	13.5000	12.2500	12.7000	-30.066%	19	2,858	-16.378%
2025-10-20	18.1600	18.1600	18.1600	18.1600	+19.004%	1	2,857	-41.520%
2025-10-17	14.8000	15.3400	14.7600	15.2600	-10.235%	37	2,858	-30.406%
2025-10-16	16.5000	17.0000	16.5000	17.0000	-10.053%	6	2,863	-37.529%
2025-10-15	18.7500	18.9000	18.5000	18.9000	-0.526%	17	2,862	-43.810%
2025-10-14	15.4500	19.0000	15.4500	19.0000	+18.750%	7	2,878	-44.105%
2025-10-13	15.6500	16.0000	15.0700	16.0000	+5.890%	17	2,879	-33.625%
2025-10-10	16.8900	17.5000	14.7000	15.1100	-5.207%	36	2,868	-29.715%
2025-10-09	15.8900	15.9400	15.0500	15.9400	+9.178%	28	2,880	-33.375%
2025-10-08	14.8400	15.1600	14.6000	14.6000	+8.148%	7	2,907	-27.260%
2025-10-07	14.1000	14.1000	13.5000	13.5000	+3.846%	2	2,913	-21.333%
2025-10-06	12.2500	13.0000	12.2500	13.0000	+6.296%	29	2,913	-18.308%
2025-10-03	11.7200	12.2300	11.5500	12.2300	+15.924%	9	2,916	-13.164%
2025-10-02	11.1000	11.1000	10.5500	10.5500	-1.125%	4	2,922	+0.664%
2025-10-01	10.7000	10.7000	10.6500	10.6700	+4.608%	25	2,924	-0.469%
2025-09-30	10.2000	10.2000	10.2000	10.2000	-5.556%	13	2,943	+4.118%
2025-09-29	10.3500	10.8000	10.3500	10.8000	+18.681%	26	2,951	-1.667%
2025-09-26	9.1000	9.1000	9.1000	9.1000	-1.622%	1	2,970	+16.703%
2025-09-25	10.0500	10.0500	9.2500	9.2500	-8.416%	2	2,970	+14.811%
2025-09-24	10.4500	10.4500	10.1000	10.1000	+0.099%	3	2,969	+5.149%
2025-09-23	10.7500	11.0500	10.0900	10.0900	+7.113%	28	2,969	+5.253%
2025-09-22	8.9500	9.4200	8.9000	9.4200	-3.681%	20	2,994	+12.739%
2025-09-19	9.6000	9.7800	9.6000	9.7800	+6.304%	103	3,005	+8.589%
2025-09-18	8.4600	9.2000	8.4500	9.2000	+28.134%	89	3,055	+15.435%
2025-09-17	7.0000	7.4000	7.0000	7.1800	+1.127%	36	3,107	+47.911%
2025-09-16	6.7700	7.1000	6.7700	7.1000	+18.333%	109	3,113	+49.577%
2025-09-15	6.0500	6.0500	5.9000	6.0000	-6.542%	9	3,109	+77.000%
2025-09-12	6.3000	6.4700	6.1000	6.4200	+2.720%	76	3,108	+65.421%
2025-09-11	6.3800	6.3800	6.2400	6.2500	+4.167%	100	3,164	+69.920%
2025-09-10	6.5200	6.5200	5.9500	6.0000	+5.634%	11	3,086	+77.000%
2025-09-09	5.4000	5.6900	5.2000	5.6800	+6.168%	132	3,085	+86.972%
2025-09-08	5.2500	5.4500	5.2500	5.3500	+0.943%	55	2,988	+98.505%
2025-09-05	5.2000	5.3000	5.2000	5.3000	+0.952%	7	2,955	+100.377%
2025-09-04	5.3500	5.3500	5.2000	5.2500	-8.696%	24	2,953	+102.286%
2025-09-03	5.9600	5.9600	5.7500	5.7500	+4.545%	12	2,934	+84.696%
2025-09-02	5.5000	5.5000	5.5000	5.5000	-1.786%	10	2,938	+93.091%
2025-08-29	5.6500	5.7000	5.4600	5.6000	-2.609%	21	2,919	+89.643%
2025-08-28	5.7000	5.7600	5.7000	5.7500	0.000%	7	2,919	+84.696%
2025-08-27	5.6000	5.8500	5.6000	5.7500	+0.877%	27	2,914	+84.696%
2025-08-26	5.5000	5.7000	5.4000	5.7000	+2.703%	44	2,903	+86.316%
2025-08-25	5.6000	5.6400	5.5500	5.5500	-5.128%	22	2,893	+91.351%
2025-08-22	5.3500	5.9500	5.3500	5.8500	+9.346%	10	2,893	+81.538%
2025-08-21	5.3500	5.3500	5.3500	5.3500	-2.727%	2	2,893	+98.505%
2025-08-19	5.8000	5.8000	5.5000	5.5000	-7.563%	9	2,893	+93.091%
2025-08-18	5.7500	5.9500	5.7500	5.9500	+2.410%	3	2,897	+78.487%
2025-08-15	5.9000	5.9000	5.8100	5.8100	-3.167%	9	2,897	+82.788%
2025-08-14	5.7800	6.0000	5.5000	6.0000	0.000%	112	2,897	+77.000%
2025-08-13	6.0000	6.0300	5.9000	6.0000	+0.503%	27	2,899	+77.000%
2025-08-12	6.2000	6.2000	5.9700	5.9700	+0.336%	4	2,899	+77.889%
2025-08-11	6.2500	6.3000	5.9500	5.9500	-4.032%	87	2,898	+78.487%
2025-08-08	6.7500	6.7500	6.0000	6.2000	-6.061%	81	2,903	+71.290%
2025-08-07	6.5600	6.6000	6.5600	6.6000	-3.650%	32	2,871	+60.909%
2025-08-06	6.7700	6.8500	6.7200	6.8500	+2.392%	25	2,893	+55.036%
2025-08-05	6.6000	6.6900	6.6000	6.6900	-0.889%	7	2,908	+58.744%
2025-08-04	6.7500	6.7500	6.7400	6.7500	+1.810%	6	2,907	+57.333%
2025-08-01	6.4600	6.8100	6.4600	6.6300	-11.007%	8	2,905	+60.181%
2025-07-31	7.4000	7.5600	7.4000	7.4500	+2.055%	41	2,900	+42.550%
2025-07-30	7.9200	7.9800	7.3000	7.3000	-3.311%	43	2,920	+45.479%
2025-07-29	7.8000	7.8000	7.5500	7.5500	-6.211%	6	2,901	+40.662%
2025-07-28	8.0500	8.0500	8.0500	8.0500	+1.513%	2	2,899	+31.925%
2025-07-25	7.9000	8.0000	7.9000	7.9300	-4.458%	8	2,898	+33.922%
2025-07-23	8.3500	8.3500	8.3000	8.3000	-2.696%	6	2,904	+27.952%
2025-07-22	8.5000	8.5300	8.5000	8.5300	-2.847%	5	2,908	+24.502%
2025-07-21	9.0000	9.0000	8.7800	8.7800	+0.343%	15	2,906	+20.957%
2025-07-18	8.5000	8.7500	8.5000	8.7500	-3.846%	23	2,902	+21.371%
2025-07-17	8.9000	9.1000	8.8500	9.1000	+4.000%	12	2,910	+16.703%
2025-07-16	9.0000	9.0000	8.5000	8.7500	+6.707%	388	2,915	+21.371%
2025-07-15	8.1500	8.4200	8.1500	8.2000	-4.651%	5	3,204	+29.512%
2025-07-14	9.5000	9.7000	8.6000	8.6000	-2.273%	25	3,206	+23.488%
2025-07-10	8.4300	9.0000	8.4200	8.8000	+1.149%	131	3,208	+20.682%
2025-07-09	8.0000	8.7000	7.8500	8.7000	+12.987%	93	3,307	+22.069%
2025-07-08	7.9000	7.9000	7.7000	7.7000	+4.195%	17	3,309	+37.922%
2025-07-07	8.0000	8.0000	7.3900	7.3900	-11.178%	25	3,326	+43.708%
2025-07-03	8.6500	8.8400	8.3200	8.3200	-1.887%	92	3,359	+27.644%
2025-07-02	7.8500	8.4800	7.7900	8.4800	+16.164%	1,261	3,359	+25.236%
2025-07-01	7.4000	7.4400	7.3000	7.3000	-6.410%	215	3,710	+45.479%
2025-06-30	7.8000	7.8000	7.8000	7.8000	+12.230%	5	3,707	+36.154%
2025-06-27	6.8000	6.9500	6.8000	6.9500	-0.714%	12	3,707	+52.806%
2025-06-26	6.6000	7.0000	6.6000	7.0000	-1.408%	50	3,716	+51.714%
2025-06-25	7.1000	7.1000	7.1000	7.1000	+17.940%	1	3,691	+49.577%
2025-06-24	6.1300	6.1300	5.9000	6.0200	+5.614%	13	3,691	+76.412%
2025-06-23	5.1000	6.3500	5.1000	5.7000	+3.825%	21	3,682	+86.316%
2025-06-20	5.4900	5.4900	5.4900	5.4900	-3.004%	2	3,678	+93.443%
2025-06-18	5.6600	5.6600	5.6600	5.6600	+1.071%	6	3,671	+87.633%
2025-06-17	5.7300	5.7300	5.6000	5.6000	-7.438%	5	3,671	+89.643%
2025-06-16	5.8000	6.0500	5.8000	6.0500	+5.035%	18	3,666	+75.537%
2025-06-13	5.7800	5.7800	5.7000	5.7600	-9.291%	14	3,659	+84.375%
2025-06-11	6.6000	6.6000	6.3500	6.3500	-3.201%	4	3,653	+67.244%
2025-06-10	6.6000	6.6000	6.5600	6.5600	+3.962%	3	3,650	+61.890%
2025-06-09	6.3100	6.3100	6.3100	6.3100	-1.406%	1	3,650	+68.304%
2025-06-06	5.9500	6.4000	5.9500	6.4000	+14.286%	26	3,649	+65.938%
2025-06-05	5.9000	5.9000	5.6000	5.6000	-7.131%	13	3,648	+89.643%
2025-06-04	5.7500	6.0300	5.6200	6.0300	+7.679%	5	3,636	+76.119%
2025-06-03	5.5500	5.6000	5.5500	5.6000	+6.870%	3	3,636	+89.643%
2025-06-02	5.4000	5.4500	5.1500	5.2400	-0.190%	19	3,637	+102.672%
2025-05-30	5.4000	5.4500	5.2500	5.2500	-3.670%	8	3,636	+102.286%
2025-05-29	5.7000	5.7000	5.4500	5.4500	-8.557%	8	3,636	+94.862%
2025-05-28	5.9600	5.9600	5.9600	5.9600	-8.729%	1	3,634	+78.188%
2025-05-27	6.0800	6.5300	6.0800	6.5300	+9.748%	12	3,635	+62.634%
2025-05-23	6.4000	6.4000	5.8000	5.9500	-9.848%	222	3,655	+78.487%
2025-05-22	7.1500	7.1500	6.6000	6.6000	+1.072%	5	3,655	+60.909%
2025-05-21	7.0000	7.1500	6.5300	6.5300	+8.833%	121	3,653	+62.634%
2025-05-20	6.8500	6.8500	6.0000	6.0000	-7.692%	3	3,551	+77.000%
2025-05-19	6.4000	6.5000	6.0000	6.5000	+1.562%	4	3,549	+63.385%
2025-05-16	6.4000	6.4000	6.3000	6.4000	+10.345%	8	3,549	+65.938%
2025-05-15	5.8500	6.0100	5.8000	5.8000	-7.200%	152	3,548	+83.103%
2025-05-14	6.4000	6.5000	6.2000	6.2500	-3.698%	261	3,520	+69.920%
2025-05-13	6.4500	6.5100	6.4500	6.4900	+8.167%	501	3,268	+63.636%
2025-05-12	6.3500	6.3500	6.0000	6.0000	+3.448%	48	3,268	+77.000%
2025-05-09	5.2500	6.3000	5.2500	5.8000	+6.033%	56	3,248	+83.103%
2025-05-08	5.3800	5.5500	5.3500	5.4700	+10.505%	36	3,241	+94.150%
2025-05-07	4.9500	4.9500	4.9500	4.9500	+2.062%	1	3,230	+114.545%
2025-05-06	4.8000	4.8500	4.8000	4.8500	-3.000%	10	3,229	+118.969%
2025-05-05	4.8500	5.0200	4.8500	5.0000	-12.281%	23	3,222	+112.400%
2025-05-02	5.7000	5.8100	5.7000	5.7000	+3.636%	236	3,200	+86.316%
2025-05-01	5.2500	5.5500	5.2500	5.5000	+7.422%	23	3,199	+93.091%
2025-04-30	4.8000	5.1200	4.8000	5.1200	-3.396%	60	3,179	+107.422%
2025-04-29	5.3000	5.4500	5.3000	5.3000	-1.852%	6	3,121	+100.377%
2025-04-28	5.7500	5.7500	5.1500	5.4000	-8.475%	134	3,117	+96.667%
2025-04-25	5.9300	6.0600	5.8000	5.9000	+3.147%	846	2,984	+80.000%
2025-04-23	5.5700	5.7200	5.5700	5.7200	+2.143%	12	2,561	+85.664%
2025-04-22	5.2500	5.6000	5.1500	5.6000	+30.536%	13	2,559	+89.643%
2025-04-16	4.3500	4.4000	4.2900	4.2900	+4.380%	9	2,558	+147.552%
2025-04-15	4.4000	4.4000	4.1100	4.1100	-9.670%	72	2,550	+158.394%
2025-04-14	4.7500	4.7500	4.5500	4.5500	-2.151%	11	2,489	+133.407%
2025-04-11	4.6500	4.6500	4.6500	4.6500	+9.412%	8	2,478	+128.387%
2025-04-10	4.3200	4.3200	4.2500	4.2500	-9.574%	205	2,478	+149.882%
2025-04-09	4.1000	4.7200	3.9000	4.7000	+20.513%	142	2,273	+125.957%
2025-04-08	4.7500	4.7500	3.9000	3.9000	-18.750%	61	2,148	+172.308%
2025-04-07	4.0000	4.8000	3.7100	4.8000	+9.091%	744	2,137	+121.250%
2025-04-04	4.1100	4.4000	4.1100	4.4000	-1.124%	480	1,771	+141.364%
2025-04-03	4.5000	4.5000	4.4500	4.4500	-5.319%	15	1,577	+138.652%
2025-04-02	4.5000	4.8000	4.5000	4.7000	+12.172%	14	1,576	+125.957%
2025-04-01	3.8500	4.3000	3.8500	4.1900	+8.269%	31	1,574	+153.461%
2025-03-31	3.8000	3.9700	3.8000	3.8700	-8.941%	276	1,577	+174.419%
2025-03-28	4.4000	4.4000	4.2000	4.2500	-12.371%	38	1,311	+149.882%
2025-03-27	4.9000	4.9000	4.8500	4.8500	-3.386%	11	1,299	+118.969%
2025-03-26	5.0200	5.0200	5.0200	5.0200	+11.556%	1	1,298	+111.554%
2025-03-21	4.4700	4.5500	4.1800	4.5000	-5.858%	172	1,297	+136.000%
2025-03-20	4.7800	4.7800	4.7800	4.7800	-0.624%	3	1,257	+122.176%
2025-03-19	4.9000	4.9000	4.6000	4.8100	+2.340%	10	1,257	+120.790%
2025-03-18	4.7700	4.8400	4.7000	4.7000	-6.931%	54	1,251	+125.957%
2025-03-17	5.1000	5.1000	5.0500	5.0500	+5.208%	14	1,255	+110.297%
2025-03-14	4.8500	4.8500	4.8000	4.8000	+1.053%	20	1,251	+121.250%
2025-03-13	5.0000	5.1000	4.7500	4.7500	-6.863%	18	1,244	+123.579%
2025-03-12	5.1500	5.2500	5.0000	5.1000	-4.673%	66	1,244	+108.235%
2025-03-11	5.0000	5.3500	5.0000	5.3500	+4.902%	3	1,236	+98.505%
2025-03-10	5.2200	5.3000	4.9500	5.1000	-6.422%	21	1,235	+108.235%
2025-03-06	5.4500	5.4500	5.4500	5.4500	+7.921%	1	1,218	+94.862%
2025-03-05	5.0500	5.0500	5.0500	5.0500	+4.124%	1	1,218	+110.297%
2025-03-04	4.7000	4.8500	4.4000	4.8500	-3.960%	9	1,217	+118.969%
2025-03-03	5.0500	5.0500	5.0500	5.0500	+2.020%	300	1,212	+110.297%
2025-02-28	4.4800	5.0000	4.4800	4.9500	+7.143%	36	912	+114.545%
2025-02-27	5.0100	5.0100	4.6200	4.6200	-4.742%	23	894	+129.870%
2025-02-26	5.2600	5.2600	4.8500	4.8500	-3.960%	24	887	+118.969%
2025-02-25	5.3500	5.7000	4.7400	5.0500	-12.174%	15	876	+110.297%
2025-02-24	6.1500	6.1500	5.6200	5.7500	-6.504%	94	862	+84.696%
2025-02-21	6.4000	6.4000	6.0500	6.1500	-10.219%	134	785	+72.683%
2025-02-20	6.5900	6.8700	6.5900	6.8500	+1.481%	4	734	+55.036%
2025-02-19	6.9000	6.9000	6.7000	6.7500	-20.495%	55	732	+57.333%
2025-02-18	7.0400	8.4900	6.9000	8.4900	+10.980%	60	678	+25.088%
2025-02-14	7.6500	7.6500	7.6500	7.6500	+2.685%	10	613	+38.824%
2025-02-13	7.2000	7.4500	7.1500	7.4500	+11.194%	14	613	+42.550%
2025-02-12	6.9400	6.9400	6.7000	6.7000	-3.319%	3	607	+58.507%
2025-02-11	7.4300	7.4300	6.9300	6.9300	-14.969%	4	607	+53.247%
2025-02-10	8.1500	8.1500	8.1500	8.1500	-0.610%	15	605	+30.307%
2025-02-07	8.6200	8.6200	8.2000	8.2000	+6.494%	4	590	+29.512%
2025-02-06	7.7000	7.7000	7.7000	7.7000	+5.479%	31	589	+37.922%
2025-02-05	7.7100	7.7100	7.3000	7.3000	-6.410%	37	558	+45.479%
2025-02-04	7.8000	7.8000	7.8000	7.8000	+6.996%	31	521	+36.154%
2025-02-03	7.3100	7.3100	7.2900	7.2900	-7.487%	2	490	+45.679%
2025-01-31	7.8800	7.8800	7.8800	7.8800	+10.364%	10	488	+34.772%
2025-01-28	7.1400	7.1400	7.1400	7.1400	+2.000%	20	488	+48.739%
2025-01-27	7.9500	7.9500	6.9300	7.0000	-17.258%	8	468	+51.714%
2025-01-24	9.0000	9.0500	8.4600	8.4600	-1.053%	8	463	+25.532%
2025-01-23	8.5500	8.5500	8.5500	8.5500	+3.636%	5	460	+24.211%
2025-01-22	7.9400	8.2500	7.9400	8.2500	+1.852%	4	460	+28.727%
2025-01-21	7.8500	8.3500	7.8500	8.1000	-8.371%	24	456	+31.111%
2025-01-17	8.8500	9.1000	8.8400	8.8400	+4.615%	46	426	+20.136%
2025-01-16	8.2900	8.4500	8.2900	8.4500	+3.049%	2	426	+25.680%
2025-01-15	8.0800	8.2000	8.0800	8.2000	+15.169%	2	426	+29.512%
2025-01-10	7.1000	7.1200	6.5500	7.1200	-2.466%	18	426	+49.157%
2025-01-08	7.3000	7.3000	7.3000	7.3000	-16.092%	4	420	+45.479%
2025-01-06	8.0000	8.7000	8.0000	8.7000	+35.093%	11	420	+22.069%
2024-12-31	6.8000	6.8000	6.4400	6.4400	-8.652%	78	356	+64.907%
2024-12-30	6.6300	7.0500	6.6300	7.0500	-3.425%	5	356	+50.638%
2024-12-27	7.3000	7.3000	7.3000	7.3000	-12.260%	4	352	+45.479%
2024-12-26	8.3200	8.3200	8.3200	8.3200	+6.667%	2	350	+27.644%
2024-12-24	7.8400	7.8400	7.8000	7.8000	-12.849%	2	348	+36.154%
2024-12-19	8.7500	8.9500	8.1700	8.9500	+1.705%	8	348	+18.659%
2024-12-18	9.8000	9.8000	8.5000	8.8000	-9.278%	23	342	+20.682%
2024-12-13	11.9000	11.9000	9.0000	9.7000	-9.767%	34	339	+9.485%
2024-12-11	10.7500	10.7500	10.7500	10.7500	-10.862%	1	329	-1.209%
2024-12-06	12.0600	12.0600	12.0600	12.0600	+3.077%	2	327	-11.940%
2024-12-05	13.0900	13.1000	11.7000	11.7000	-3.386%	9	326	-9.231%
2024-12-04	12.1500	12.1500	12.1100	12.1100	+12.130%	7	325	-12.304%
2024-12-03	10.8000	10.8000	10.8000	10.8000	-11.111%	2	320	-1.667%
2024-11-29	12.1500	12.4000	12.1500	12.1500	+7.522%	10	322	-12.593%
2024-11-27	11.5000	11.5000	11.3000	11.3000	+2.727%	3	317	-6.018%
2024-11-26	11.0000	11.0000	11.0000	11.0000	-12.560%	1	317	-3.455%
2024-11-22	12.5800	12.5800	12.5800	12.5800	+4.833%	40	318	-15.580%
2024-11-19	12.0000	12.0000	12.0000	12.0000	+12.150%	1	298	-11.500%
2024-11-15	10.8500	10.8500	10.7000	10.7000	-15.079%	4	297	-0.748%
2024-11-13	13.1800	14.5500	12.6000	12.6000	-11.888%	6	295	-15.714%
2024-11-11	13.5000	14.3000	13.5000	14.3000	+25.439%	2	294	-25.734%
2024-11-07	11.4000	11.4000	11.4000	11.4000	+8.571%	1	294	-6.842%
2024-11-06	9.6000	10.5000	9.6000	10.5000	+34.443%	31	293	+1.143%
2024-11-04	7.5000	7.8100	7.5000	7.8100	-19.733%	22	262	+35.980%
2024-10-30	9.7300	9.7300	9.7300	9.7300	-4.608%	1	270	+9.147%
2024-10-28	9.6500	10.2000	9.6500	10.2000	+6.806%	29	269	+4.118%
2024-10-24	9.6400	9.6400	9.5500	9.5500	-8.085%	2	265	+11.204%
2024-10-18	9.9200	10.3900	9.9200	10.3900	+12.446%	18	263	+2.214%
2024-10-17	9.2500	9.2500	9.2400	9.2400	+2.667%	2	256	+14.935%
2024-10-16	9.0000	9.0000	9.0000	9.0000	+0.334%	4	254	+18.000%
2024-10-15	8.7500	9.0000	8.7500	8.9700	+19.600%	48	254	+18.395%
2024-10-14	7.5000	7.5000	7.5000	7.5000	+2.740%	4	207	+41.600%
2024-10-11	7.3000	7.3000	7.3000	7.3000	+7.353%	4	207	+45.479%
2024-10-07	6.8000	6.8000	6.8000	6.8000	-2.857%	2	205	+56.176%
2024-10-04	6.8500	7.0000	6.7500	7.0000	+10.236%	18	203	+51.714%
2024-10-03	6.5000	6.5000	6.3500	6.3500	-0.781%	8	202	+67.244%
2024-10-02	6.6000	6.6000	6.4000	6.4000	-2.290%	27	194	+65.938%
2024-10-01	6.3600	6.5500	6.3600	6.5500	-5.891%	4	167	+62.137%
2024-09-30	6.9600	6.9600	6.9600	6.9600	-8.661%	5	163	+52.586%
2024-09-26	7.6200	7.6200	7.6200	7.6200	+8.393%	6	158	+39.370%
2024-09-25	7.5000	7.5000	6.9800	7.0300	+4.148%	129	152	+51.067%
2024-09-23	6.6000	6.9200	6.6000	6.7500	-0.735%	14	23	+57.333%
2024-09-19	6.8000	6.8000	6.8000	6.8000	-2.299%	8	10	+56.176%

.dark-mode .C8YPm3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8YPm3{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C5CLSK Jan 15 2027 5.00 Call (CLSK270115C00005000)option OPRA

CLSK20270115C5
CLSK Jan 15 2027 5.00 Call (CLSK270115C00005000)
option OPRA