Dark

CLSK20270115C7
CLSK Jan 15 2027 7.00 Call (CLSK270115C00007000)
option OPRA

EOD

Sep 21, 2026

8.37+18.220%(+1.29)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.2500	8.3700	8.2500	8.3700	+18.220%	14	4,252	0.000%
2026-09-18	7.0800	7.0800	7.0800	7.0800	+9.767%	2	4,252	+18.220%
2026-09-16	6.4500	6.4500	6.4500	6.4500	-7.857%	2	4,252	+29.767%
2026-09-11	7.2500	7.2500	7.0000	7.0000	-1.130%	12	4,252	+19.571%
2026-09-09	7.0800	7.0800	7.0800	7.0800	+12.203%	2	4,253	+18.220%
2026-09-08	6.2100	6.3100	6.2100	6.3100	+31.458%	2	4,253	+32.647%
2026-09-01	4.8000	4.8000	4.8000	4.8000	-8.571%	20	4,255	+74.375%
2026-08-31	5.2500	5.2500	5.2500	5.2500	+2.140%	1	4,275	+59.429%
2026-08-28	5.5000	5.5000	5.1400	5.1400	-13.613%	10	4,275	+62.840%
2026-08-27	5.9500	5.9500	5.9500	5.9500	+9.576%	2	4,275	+40.672%
2026-08-25	5.4200	5.4300	5.4200	5.4300	-1.273%	4	4,275	+54.144%
2026-08-24	5.8000	5.8000	5.5000	5.5000	+1.852%	29	4,276	+52.182%
2026-08-21	5.4000	5.4000	5.4000	5.4000	-10.000%	11	4,251	+55.000%
2026-08-20	6.0000	6.0000	6.0000	6.0000	+18.812%	9	4,241	+39.500%
2026-08-19	5.4500	5.4500	5.0500	5.0500	-11.404%	16	4,241	+65.743%
2026-08-14	5.2000	5.8000	5.2000	5.7000	0.000%	6	4,241	+46.842%
2026-08-12	5.7300	5.7300	5.6900	5.7000	+3.636%	21	4,240	+46.842%
2026-08-10	5.5500	5.5500	5.5000	5.5000	-9.091%	11	4,246	+52.182%
2026-08-07	6.0600	6.0600	6.0500	6.0500	-23.899%	4	4,246	+38.347%
2026-08-04	7.9500	7.9500	7.9500	7.9500	+5.298%	1	4,246	+5.283%
2026-07-31	7.5000	7.5500	7.4800	7.5500	-8.485%	13	4,246	+10.861%
2026-07-30	8.2500	8.2500	8.2500	8.2500	+15.385%	10	4,237	+1.455%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-9.149%	1	4,247	+17.063%
2026-07-27	7.8700	7.8700	7.8700	7.8700	-17.592%	1	4,248	+6.353%
2026-07-23	9.4000	9.5500	9.3000	9.5500	+6.111%	13	4,248	-12.356%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-2.280%	2	4,261	-7.000%
2026-07-21	9.0500	9.2100	9.0500	9.2100	+37.463%	2	4,261	-9.121%
2026-07-17	6.5300	6.7000	6.5300	6.7000	-3.874%	4	4,261	+24.925%
2026-07-16	7.9000	7.9000	6.9700	6.9700	-18.000%	346	4,261	+20.086%
2026-07-15	8.5000	8.5000	8.5000	8.5000	+18.056%	10	4,261	-1.529%
2026-07-14	8.3500	8.3500	7.2000	7.2000	+2.857%	6	4,261	+16.250%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-4.110%	2	4,262	+19.571%
2026-07-06	7.6300	7.6300	7.3000	7.3000	+14.063%	3	4,262	+14.658%
2026-07-02	7.0200	7.0200	6.3600	6.4000	-19.598%	355	4,248	+30.781%
2026-07-01	7.9600	7.9600	7.9600	7.9600	-4.096%	3	4,248	+5.151%
2026-06-30	8.3000	8.3000	8.3000	8.3000	-10.270%	1	4,248	+0.843%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-3.141%	3	4,248	-9.514%
2026-06-24	9.5500	9.5500	9.5500	9.5500	-10.748%	1	4,251	-12.356%
2026-06-18	10.6900	10.7000	10.6900	10.7000	-4.804%	12	4,253	-21.776%
2026-06-17	11.2400	11.2400	11.2400	11.2400	+0.357%	2	4,253	-25.534%
2026-06-15	11.0000	11.2000	11.0000	11.2000	+18.519%	3	4,251	-25.268%
2026-06-11	9.4500	9.4500	9.4500	9.4500	+5.117%	1	4,251	-11.429%
2026-06-10	9.8400	9.8400	8.9900	8.9900	-7.320%	11	4,251	-6.897%
2026-06-09	9.7000	9.7000	9.7000	9.7000	+17.291%	1	4,252	-13.711%
2026-06-05	8.2500	8.2700	8.2500	8.2700	-18.522%	10	4,253	+1.209%
2026-06-04	10.5200	10.5200	10.1500	10.1500	-11.508%	2	4,252	-17.537%
2026-06-02	11.8500	12.1100	11.4700	11.4700	-3.451%	66	4,252	-27.027%
2026-06-01	11.3800	12.6600	11.1600	11.8800	+2.857%	69	4,277	-29.545%
2026-05-29	11.7000	12.0300	11.5500	11.5500	-1.282%	3	4,329	-27.532%
2026-05-28	11.4000	11.7000	11.4000	11.7000	+4.093%	6	4,329	-28.462%
2026-05-27	11.2400	11.2400	11.2400	11.2400	+3.025%	5	4,329	-25.534%
2026-05-26	11.0000	11.0000	10.9100	10.9100	+9.538%	11	4,331	-23.281%
2026-05-22	10.0500	10.3500	9.9600	9.9600	+3.750%	34	4,358	-15.964%
2026-05-21	9.5100	9.6000	9.5100	9.6000	-2.041%	12	4,365	-12.813%
2026-05-20	9.0000	9.9000	9.0000	9.8000	+20.245%	28	4,365	-14.592%
2026-05-19	7.5000	8.1500	7.5000	8.1500	+4.487%	19	4,392	+2.699%
2026-05-18	7.8000	7.8000	7.6000	7.8000	+6.849%	12	4,392	+7.308%
2026-05-15	7.3000	7.3000	7.3000	7.3000	-6.769%	1	4,392	+14.658%
2026-05-14	7.3400	8.0000	7.3400	7.8300	+6.098%	17	4,393	+6.897%
2026-05-13	7.5000	7.5000	7.3700	7.3800	-6.107%	7	4,408	+13.415%
2026-05-12	8.0000	8.0000	7.6000	7.8600	-5.642%	35	4,408	+6.489%
2026-05-11	8.5000	8.8000	8.3300	8.3300	+2.840%	48	4,408	+0.480%
2026-05-08	7.8500	8.1000	7.8500	8.1000	+5.195%	5	4,408	+3.333%
2026-05-07	8.0900	8.1300	7.7000	7.7000	-9.412%	25	4,410	+8.701%
2026-05-06	8.0500	8.5000	7.8500	8.5000	+15.646%	49	4,410	-1.529%
2026-05-05	7.3900	7.3900	7.0000	7.3500	+13.953%	10	4,432	+13.878%
2026-05-04	6.4000	6.4500	6.4000	6.4500	-3.008%	2	4,440	+29.767%
2026-05-01	6.7800	7.0500	6.6500	6.6500	+1.372%	103	4,544	+25.865%
2026-04-30	6.2000	6.5600	6.2000	6.5600	+17.143%	4	4,544	+27.591%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-5.882%	2	4,548	+49.464%
2026-04-28	5.9500	5.9500	5.8500	5.9500	-15.603%	24	4,550	+40.672%
2026-04-24	7.0000	7.1600	7.0000	7.0500	+11.024%	68	4,574	+18.723%
2026-04-23	6.4000	6.6000	6.2000	6.3500	0.000%	34	4,561	+31.811%
2026-04-22	6.5000	6.5700	6.3000	6.3500	+9.483%	28	4,576	+31.811%
2026-04-21	6.2000	6.2000	5.8000	5.8000	-3.333%	3	4,573	+44.310%
2026-04-20	6.0500	6.2500	6.0000	6.0000	-6.250%	12	4,573	+39.500%
2026-04-17	6.0200	6.4000	6.0200	6.4000	+15.315%	11	4,569	+30.781%
2026-04-16	5.7500	5.8500	5.5500	5.5500	-1.246%	10	4,572	+50.811%
2026-04-15	5.4500	5.6200	5.4500	5.6200	-0.707%	8	4,576	+48.932%
2026-04-14	5.6000	6.1000	5.6000	5.6600	+7.810%	26	4,573	+47.880%
2026-04-13	4.3000	5.2500	4.1500	5.2500	+16.667%	6	4,566	+59.429%
2026-04-10	4.9000	4.9000	4.5000	4.5000	-10.891%	9	4,566	+86.000%
2026-04-09	4.6100	5.0500	4.4900	5.0500	+12.222%	9	4,567	+65.743%
2026-04-08	4.0600	4.5300	4.0600	4.5000	+20.000%	214	4,564	+86.000%
2026-04-07	3.8100	3.8100	3.4000	3.7500	-4.580%	53	4,549	+123.200%
2026-04-06	3.9500	4.0300	3.9000	3.9300	+12.286%	32	4,571	+112.977%
2026-04-01	3.8000	3.8000	3.5000	3.5000	+1.449%	94	4,545	+139.143%
2026-03-31	3.4500	3.5000	3.2000	3.4500	+2.985%	41	4,505	+142.609%
2026-03-30	3.4600	3.5500	3.2000	3.3500	-6.944%	44	4,509	+149.851%
2026-03-27	3.8300	3.8300	3.6000	3.6000	-16.279%	27	4,499	+132.500%
2026-03-26	4.4800	4.4800	4.3000	4.3000	-5.495%	5	4,520	+94.651%
2026-03-25	4.7500	4.7500	4.5500	4.5500	+5.814%	22	4,518	+83.956%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-9.474%	1	4,498	+94.651%
2026-03-23	4.6900	4.7500	4.6900	4.7500	+13.095%	2	4,498	+76.211%
2026-03-20	4.5500	4.7000	4.2000	4.2000	-1.176%	3	4,497	+99.286%
2026-03-19	4.0000	4.2500	4.0000	4.2500	-9.574%	3	4,495	+96.941%
2026-03-18	4.7000	4.8100	4.7000	4.7000	-2.692%	27	4,497	+78.085%
2026-03-17	4.7000	5.1000	4.7000	4.8300	+1.899%	20	4,480	+73.292%
2026-03-16	4.7500	4.8000	4.7400	4.7400	+10.233%	3	4,493	+76.582%
2026-03-12	4.4000	4.4000	4.2500	4.3000	-4.444%	3	4,494	+94.651%
2026-03-11	4.5000	4.5000	4.5000	4.5000	0.000%	2	4,491	+86.000%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+7.143%	1	4,490	+86.000%
2026-03-09	4.0000	4.2000	4.0000	4.2000	-2.326%	23	4,489	+99.286%
2026-03-06	4.4000	4.4000	4.3000	4.3000	-11.704%	5	4,502	+94.651%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-8.113%	1	4,502	+71.869%
2026-03-04	5.0500	5.3000	4.9700	5.3000	+10.417%	123	4,502	+57.925%
2026-03-03	4.8100	4.8500	4.8000	4.8000	-4.000%	3	4,516	+74.375%
2026-03-02	4.3000	5.4000	4.3000	5.0000	+7.759%	18	4,513	+67.400%
2026-02-27	4.6400	4.6400	4.6400	4.6400	-5.306%	1	4,516	+80.388%
2026-02-26	5.0000	5.0000	4.9000	4.9000	-2.000%	4	4,516	+70.816%
2026-02-24	5.2000	5.2000	5.0000	5.0000	+7.296%	14	4,513	+67.400%
2026-02-23	4.5000	4.6600	4.5000	4.6600	+2.418%	16	4,526	+79.614%
2026-02-20	5.1500	5.1500	4.4900	4.5500	-0.871%	19	4,526	+83.956%
2026-02-19	4.1000	4.5900	4.0000	4.5900	+7.494%	151	4,513	+82.353%
2026-02-18	4.2500	4.5500	4.2000	4.2700	-0.698%	15	4,505	+96.019%
2026-02-17	4.3600	4.3600	4.3000	4.3000	-10.417%	13	4,499	+94.651%
2026-02-13	5.0500	5.0500	4.8000	4.8000	+10.345%	42	4,508	+74.375%
2026-02-12	4.5600	4.7000	4.3200	4.3500	-2.902%	29	4,508	+92.414%
2026-02-11	4.6000	4.6500	4.4800	4.4800	-13.846%	40	4,518	+86.830%
2026-02-10	5.0000	5.2000	5.0000	5.2000	+5.051%	6	4,525	+60.962%
2026-02-09	4.8000	5.2000	4.8000	4.9500	-1.394%	32	4,520	+69.091%
2026-02-06	4.0500	5.0500	4.0500	5.0200	+30.390%	27	4,513	+66.733%
2026-02-05	4.5000	4.5000	3.8000	3.8500	-22.691%	125	4,509	+117.403%
2026-02-04	5.8000	5.8000	4.9500	4.9800	-13.542%	9	4,496	+68.072%
2026-02-03	6.2000	6.2000	5.7500	5.7600	-4.000%	35	4,495	+45.313%
2026-02-02	5.7500	6.0000	5.7500	6.0000	-6.250%	22	4,530	+39.500%
2026-01-30	6.8300	6.8300	6.2900	6.4000	-10.490%	112	4,531	+30.781%
2026-01-29	6.9400	7.2500	6.9400	7.1500	-12.270%	12	4,529	+17.063%
2026-01-28	8.2100	8.2100	8.0000	8.1500	+6.536%	17	4,529	+2.699%
2026-01-27	7.1200	7.6500	7.1200	7.6500	+1.325%	12	4,540	+9.412%
2026-01-26	8.0000	8.0000	7.5500	7.5500	-12.209%	2	4,540	+10.861%
2026-01-23	7.5000	8.6000	7.5000	8.6000	+10.540%	31	4,539	-2.674%
2026-01-22	7.6600	7.7800	7.6600	7.7800	+16.119%	9	4,552	+7.584%
2026-01-21	7.6000	7.6000	6.7000	6.7000	-10.786%	19	4,557	+24.925%
2026-01-20	7.0000	7.8000	7.0000	7.5100	-4.209%	28	4,551	+11.451%
2026-01-16	8.0000	8.0000	7.8400	7.8400	+0.513%	23	4,545	+6.760%
2026-01-15	7.6500	7.8000	7.6500	7.8000	-1.266%	75	4,545	+7.308%
2026-01-14	7.5500	8.7500	7.5500	7.9000	+8.966%	13	4,470	+5.949%
2026-01-13	7.2000	7.3000	7.1600	7.2500	+6.618%	14	4,464	+15.448%
2026-01-12	6.8000	6.8000	6.8000	6.8000	+6.416%	1	4,463	+23.088%
2026-01-09	6.5700	6.8000	6.3900	6.3900	-4.054%	22	4,463	+30.986%
2026-01-08	6.5500	6.8000	6.5500	6.6600	+2.619%	20	4,449	+25.676%
2026-01-07	6.6000	6.6000	6.4800	6.4900	+3.509%	5	4,450	+28.968%
2026-01-06	7.1000	7.1000	6.2700	6.2700	-9.524%	13	4,449	+33.493%
2026-01-05	7.0000	7.0500	6.8000	6.9300	+8.962%	19	4,448	+20.779%
2026-01-02	6.3600	6.3600	6.3600	6.3600	+25.941%	1	4,448	+31.604%
2025-12-31	5.4000	5.4000	5.0500	5.0500	-7.678%	8	4,447	+65.743%
2025-12-30	5.6000	5.7500	5.4500	5.4700	-4.035%	11	4,447	+53.016%
2025-12-29	6.0000	6.0000	5.7000	5.7000	-9.524%	13	4,449	+46.842%
2025-12-26	6.0000	6.3000	5.8000	6.3000	+2.439%	14	4,459	+32.857%
2025-12-24	6.2500	6.2500	6.1000	6.1500	-18.865%	14	4,458	+36.098%
2025-12-22	7.3000	7.5800	7.3000	7.5800	+11.471%	6	4,458	+10.422%
2025-12-19	6.6100	7.0000	6.3500	6.8000	+8.800%	16	4,458	+23.088%
2025-12-18	6.8000	6.8000	6.2500	6.2500	-13.194%	13	4,447	+33.920%
2025-12-16	7.2000	7.2000	7.2000	7.2000	+1.983%	5	4,455	+16.250%
2025-12-15	8.0000	8.1900	6.3500	7.0600	-19.773%	30	4,450	+18.555%
2025-12-12	9.8000	10.0000	8.8000	8.8000	-2.222%	7	4,453	-4.886%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-4.255%	5	4,456	-7.000%
2025-12-09	9.4000	9.4000	9.4000	9.4000	+11.243%	1	4,456	-10.957%
2025-12-08	8.4000	8.4800	8.4000	8.4500	-0.588%	23	4,457	-0.947%
2025-12-05	8.4200	8.5000	8.4200	8.5000	-9.574%	2	4,458	-1.529%
2025-12-04	9.3000	9.4000	9.3000	9.4000	+3.297%	900	4,459	-10.957%
2025-12-03	8.6500	9.1000	8.6500	9.1000	0.000%	903	5,359	-8.022%
2025-12-02	9.8000	9.8000	8.9700	9.1000	+1.111%	6	5,808	-8.022%
2025-12-01	9.2000	9.2000	8.7500	9.0000	-8.163%	4	5,803	-7.000%
2025-11-28	8.3500	10.2000	8.3500	9.8000	+20.098%	25	5,805	-14.592%
2025-11-26	8.0000	8.1600	7.4500	8.1600	+28.100%	5	5,819	+2.574%
2025-11-25	6.1500	6.7300	6.1500	6.3700	-0.469%	22	5,819	+31.397%
2025-11-24	5.4100	6.4000	5.4000	6.4000	+28.000%	27	5,809	+30.781%
2025-11-21	5.1000	5.5000	4.7000	5.0000	-0.990%	12	5,798	+67.400%
2025-11-20	5.6000	5.6000	5.0500	5.0500	-5.607%	9	5,793	+65.743%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-9.322%	1	5,798	+56.449%
2025-11-18	6.2000	6.2000	5.5500	5.9000	+0.855%	10	5,798	+41.864%
2025-11-17	5.8000	5.8500	5.8000	5.8500	-7.874%	6	5,796	+43.077%
2025-11-14	6.5500	6.5500	6.2500	6.3500	-9.286%	1,829	5,790	+31.811%
2025-11-13	7.5000	7.5000	6.8400	7.0000	-10.828%	29	4,798	+19.571%
2025-11-12	7.3000	8.1500	7.3000	7.8500	-8.933%	44	4,816	+6.624%
2025-11-11	8.6200	8.6200	8.6200	8.6200	-9.168%	1	4,824	-2.900%
2025-11-07	9.0000	9.4900	9.0000	9.4900	-17.478%	10	4,824	-11.802%
2025-11-04	11.3000	11.7500	10.5000	11.5000	-3.361%	17	4,833	-27.217%
2025-11-03	13.5000	13.5000	11.8000	11.9000	-0.833%	188	4,902	-29.664%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-8.397%	1	4,902	-30.250%
2025-10-30	12.5000	13.1000	12.5000	13.1000	-2.602%	3	4,902	-36.107%
2025-10-29	13.6500	13.6500	13.4500	13.4500	+5.490%	10	4,903	-37.770%
2025-10-24	12.8500	12.8500	12.7500	12.7500	+4.852%	16	4,913	-34.353%
2025-10-23	12.4600	12.4600	12.1600	12.1600	-1.138%	10	4,904	-31.168%
2025-10-22	12.1000	12.3000	11.0000	12.3000	-4.280%	28	4,909	-31.951%
2025-10-21	13.0000	13.0000	12.8500	12.8500	-22.590%	6	4,914	-34.864%
2025-10-20	16.6000	16.6000	16.6000	16.6000	+19.424%	5	4,913	-49.578%
2025-10-17	13.4100	14.8500	13.0000	13.9000	-4.270%	14	4,913	-39.784%
2025-10-16	15.4100	15.4100	14.5200	14.5200	-10.646%	3	4,921	-42.355%
2025-10-15	16.7200	16.7200	16.2000	16.2500	+6.557%	5	4,922	-48.492%
2025-10-14	13.8500	15.2500	13.8500	15.2500	+9.950%	5	4,926	-45.115%
2025-10-13	14.5500	14.5500	13.8700	13.8700	+8.784%	15	4,931	-39.654%
2025-10-10	15.9900	16.2000	12.7500	12.7500	-7.542%	56	4,935	-34.353%
2025-10-09	14.4500	14.4500	13.2000	13.7900	+1.026%	42	4,975	-39.304%
2025-10-08	14.1000	14.1000	13.2000	13.6500	+13.466%	28	5,010	-38.681%
2025-10-07	12.6200	12.7900	12.0000	12.0300	+2.821%	35	5,023	-30.424%
2025-10-06	11.3900	11.7000	11.1500	11.7000	+9.142%	3	5,023	-28.462%
2025-10-03	10.0500	10.7800	10.0500	10.7200	+11.667%	95	5,023	-21.922%
2025-10-02	9.3100	9.6000	9.2000	9.6000	+7.865%	71	5,033	-12.813%
2025-10-01	9.1300	9.4500	8.9000	8.9000	+1.714%	61	5,057	-5.955%
2025-09-30	9.0000	9.1700	8.7500	8.7500	-5.914%	9	5,042	-4.343%
2025-09-29	8.4400	9.5000	8.4400	9.3000	+24.000%	253	5,048	-10.000%
2025-09-26	7.8000	7.8000	6.5500	7.5000	-10.501%	12	4,908	+11.600%
2025-09-25	8.6000	8.6000	8.3500	8.3800	-4.229%	40	4,907	-0.119%
2025-09-24	9.6500	9.6500	8.7000	8.7500	+2.459%	13	4,876	-4.343%
2025-09-23	9.0000	9.4100	8.5400	8.5400	+5.955%	21	4,886	-1.991%
2025-09-22	7.1100	8.0600	7.1100	8.0600	-0.371%	15	4,896	+3.846%
2025-09-19	8.2500	8.3000	8.0900	8.0900	+6.447%	61	4,906	+3.461%
2025-09-18	6.5500	7.9100	6.5100	7.6000	+26.667%	409	4,904	+10.132%
2025-09-17	5.9000	6.1500	5.9000	6.0000	+2.041%	54	5,061	+39.500%
2025-09-16	5.0400	5.9200	5.0400	5.8800	+14.620%	81	5,099	+42.347%
2025-09-15	5.2000	5.2000	4.7800	5.1300	-0.388%	46	5,107	+63.158%
2025-09-12	5.2000	5.2000	5.1500	5.1500	+1.980%	16	5,096	+62.524%
2025-09-11	5.0000	5.2000	5.0000	5.0500	+5.208%	25	5,081	+65.743%
2025-09-10	4.8300	4.9600	4.8000	4.8000	+5.495%	77	5,080	+74.375%
2025-09-09	4.3000	4.5500	4.1500	4.5500	+7.059%	22	5,091	+83.956%
2025-09-08	4.1400	4.2500	4.1400	4.2500	+1.190%	25	5,095	+96.941%
2025-09-05	4.4000	4.4000	4.1100	4.2000	+1.205%	22	5,110	+99.286%
2025-09-04	4.2700	4.2700	4.1200	4.1500	-6.742%	39	5,106	+101.687%
2025-09-03	4.6000	4.6500	4.3300	4.4500	0.000%	18	5,098	+88.090%
2025-09-02	4.4000	4.4500	4.4000	4.4500	+2.299%	4	5,091	+88.090%
2025-08-29	4.3500	4.3500	4.3200	4.3500	-5.435%	21	5,070	+92.414%
2025-08-28	4.5600	4.6000	4.5600	4.6000	+1.322%	4	5,070	+81.957%
2025-08-27	4.6500	4.7000	4.5400	4.5400	+1.339%	12	5,070	+84.361%
2025-08-26	4.4500	4.4800	4.3000	4.4800	-0.885%	58	5,076	+86.830%
2025-08-25	4.4000	4.5200	4.4000	4.5200	-4.034%	12	5,077	+85.177%
2025-08-22	4.6000	4.7900	4.6000	4.7100	+9.535%	113	5,076	+77.707%
2025-08-21	4.3000	4.3000	4.2000	4.3000	-3.803%	306	5,144	+94.651%
2025-08-20	4.1200	4.4700	4.1200	4.4700	+2.523%	4	5,056	+87.248%
2025-08-19	4.5500	4.5500	4.3500	4.3600	-7.822%	185	5,056	+91.972%
2025-08-18	4.5000	4.9000	4.5000	4.7300	-0.421%	30	5,079	+76.956%
2025-08-15	4.7000	4.8500	4.7000	4.7500	+4.167%	96	5,074	+76.211%
2025-08-14	4.7000	4.7000	4.3500	4.5600	-6.939%	135	5,157	+83.553%
2025-08-13	4.9500	4.9500	4.7700	4.9000	+2.083%	25	5,083	+70.816%
2025-08-12	5.0300	5.0500	4.8000	4.8000	0.000%	72	5,098	+74.375%
2025-08-11	4.9000	5.4000	4.8000	4.8000	-3.030%	54	5,047	+74.375%
2025-08-08	5.2500	5.2500	4.8300	4.9500	-10.326%	178	4,997	+69.091%
2025-08-07	5.5200	5.5200	5.5200	5.5200	-4.000%	5	4,983	+51.630%
2025-08-06	5.5500	5.7500	5.5500	5.7500	+2.679%	2	4,978	+45.565%
2025-08-05	5.6000	5.6000	5.5500	5.6000	+2.377%	47	4,979	+49.464%
2025-08-04	5.5000	5.5000	5.4700	5.4700	+0.737%	9	4,986	+53.016%
2025-08-01	5.3700	5.7000	5.3700	5.4300	-13.120%	36	4,982	+54.144%
2025-07-31	6.4000	6.4000	6.2500	6.2500	-3.846%	5	4,988	+33.920%
2025-07-30	6.5300	6.6500	6.5000	6.5000	-2.985%	32	4,989	+28.769%
2025-07-29	6.6000	6.7000	6.4600	6.7000	-0.741%	16	5,004	+24.925%
2025-07-28	6.8000	6.8000	6.7500	6.7500	+0.446%	2	5,004	+24.000%
2025-07-25	6.8000	6.8000	6.5500	6.7200	-5.750%	40	5,005	+24.554%
2025-07-23	7.2000	7.5000	7.1000	7.1300	-3.649%	120	5,011	+17.391%
2025-07-22	7.0000	7.4500	7.0000	7.4000	-0.671%	42	5,073	+13.108%
2025-07-21	7.3800	8.0000	7.3800	7.4500	+2.759%	104	5,106	+12.349%
2025-07-18	7.9100	7.9500	7.2500	7.2500	-7.051%	61	5,171	+15.448%
2025-07-17	7.2500	7.8000	7.2500	7.8000	+6.122%	18	5,221	+7.308%
2025-07-16	7.4500	7.5000	7.3500	7.3500	+5.000%	106	5,232	+13.878%
2025-07-15	7.2500	7.2500	7.0000	7.0000	-6.667%	55	5,238	+19.571%
2025-07-14	7.6000	7.6000	7.5000	7.5000	-0.662%	11	5,238	+11.600%
2025-07-11	8.0500	8.1500	7.4000	7.5500	-2.581%	29	5,227	+10.861%
2025-07-10	6.9500	7.7500	6.9500	7.7500	+7.939%	27	5,215	+8.000%
2025-07-09	7.0000	7.1800	7.0000	7.1800	+7.004%	7	5,241	+16.574%
2025-07-08	6.7100	6.7300	6.7100	6.7100	+4.844%	15	5,247	+24.739%
2025-07-07	6.5000	6.5000	6.2000	6.4000	-9.220%	30	5,262	+30.781%
2025-07-03	7.2500	7.2500	7.0500	7.0500	-1.399%	27	5,291	+18.723%
2025-07-02	6.8500	7.2900	6.8500	7.1500	+16.260%	806	5,291	+17.063%
2025-07-01	6.1500	6.1800	6.0500	6.1500	+0.490%	23	5,493	+36.098%
2025-06-30	5.9500	6.1500	5.8600	6.1200	+4.615%	76	5,494	+36.765%
2025-06-27	5.9000	5.9000	5.6900	5.8500	-0.847%	29	5,505	+43.077%
2025-06-26	5.6000	5.9000	5.6000	5.9000	+1.900%	5	5,517	+41.864%
2025-06-25	5.6500	5.8000	5.6000	5.7900	+11.346%	81	5,516	+44.560%
2025-06-24	4.7500	5.2500	4.7500	5.2000	+18.182%	16	5,467	+60.962%
2025-06-23	4.4000	4.5100	4.1300	4.4000	-3.720%	38	5,476	+90.227%
2025-06-20	4.7100	4.7500	4.5000	4.5700	-3.789%	38	5,462	+83.151%
2025-06-18	4.5000	4.7800	4.4500	4.7500	+6.742%	23	5,450	+76.211%
2025-06-17	4.8500	4.8500	4.4500	4.4500	-11.881%	64	5,450	+88.090%
2025-06-16	5.0500	5.1000	4.9700	5.0500	+3.061%	5	5,421	+65.743%
2025-06-13	5.1500	5.2000	4.7500	4.9000	-10.909%	114	5,422	+70.816%
2025-06-12	5.1000	5.5000	4.9500	5.5000	+1.664%	46	5,386	+52.182%
2025-06-11	5.4100	5.4100	5.4100	5.4100	-2.523%	1	5,370	+54.713%
2025-06-10	5.5000	5.5900	5.3000	5.5500	+1.835%	17	5,371	+50.811%
2025-06-09	5.1500	5.5500	5.1500	5.4500	+1.113%	28	5,378	+53.578%
2025-06-06	5.0000	5.4500	5.0000	5.3900	+13.474%	136	5,362	+55.288%
2025-06-05	4.9000	5.1000	4.7500	4.7500	-7.767%	17	5,334	+76.211%
2025-06-04	4.9500	5.1500	4.9500	5.1500	+6.186%	7	5,322	+62.524%
2025-06-03	4.8500	4.8500	4.8500	4.8500	+10.227%	7	5,325	+72.577%
2025-06-02	4.4000	4.4100	4.3000	4.4000	-1.566%	14	5,324	+90.227%
2025-05-30	4.3500	4.5900	4.3500	4.4700	-2.826%	72	5,326	+87.248%
2025-05-29	4.9500	4.9500	4.6000	4.6000	-7.071%	87	5,312	+81.957%
2025-05-28	5.4000	5.4000	4.9500	4.9500	-8.840%	13	5,280	+69.091%
2025-05-27	5.3000	5.5900	5.2500	5.4300	+4.423%	25	5,272	+54.144%
2025-05-23	5.1400	5.2000	5.0000	5.2000	-6.306%	24	5,268	+60.962%
2025-05-22	6.4000	6.4000	5.5500	5.5500	0.000%	36	5,268	+50.811%
2025-05-21	5.7500	6.2300	5.5500	5.5500	+8.824%	62	5,236	+50.811%
2025-05-20	5.2500	5.3000	5.1000	5.1000	-6.422%	12	5,196	+64.118%
2025-05-19	4.9000	5.4500	4.9000	5.4500	-2.679%	15	5,195	+53.578%
2025-05-16	5.3500	5.7000	5.3500	5.6000	+12.000%	204	5,197	+49.464%
2025-05-15	4.7500	5.1500	4.7500	5.0000	-1.961%	19	5,110	+67.400%
2025-05-14	5.5000	5.5000	5.1000	5.1000	-8.108%	66	5,106	+64.118%
2025-05-13	5.4000	5.5500	5.2500	5.5500	+6.119%	79	5,061	+50.811%
2025-05-12	5.0000	5.6600	4.8000	5.2300	+6.735%	55	5,050	+60.038%
2025-05-09	5.0000	5.4500	4.6500	4.9000	+6.291%	82	5,077	+70.816%
2025-05-08	4.2900	4.6800	4.2900	4.6100	+12.439%	52	5,077	+81.562%
2025-05-07	4.1300	4.1900	4.1000	4.1000	0.000%	49	5,054	+104.146%
2025-05-06	4.0000	4.1000	4.0000	4.1000	-2.381%	29	5,012	+104.146%
2025-05-05	4.1500	4.2800	3.9000	4.2000	-12.863%	166	4,994	+99.286%
2025-05-02	4.7500	5.0100	4.7000	4.8200	+4.783%	454	4,881	+73.651%
2025-05-01	4.7000	4.7000	4.5000	4.6000	+10.843%	14	4,790	+81.957%
2025-04-30	4.1000	4.1500	4.1000	4.1500	-6.742%	4	4,776	+101.687%
2025-04-29	4.5500	4.5500	4.4000	4.4500	-2.198%	15	4,773	+88.090%
2025-04-28	4.9000	4.9000	4.3000	4.5500	-7.143%	56	4,760	+83.956%
2025-04-25	4.9300	5.0000	4.8900	4.9000	+2.510%	732	4,751	+70.816%
2025-04-24	4.9100	4.9100	4.6500	4.7800	+0.210%	26	4,742	+75.105%
2025-04-23	5.0000	5.0000	4.7600	4.7700	+0.421%	78	4,731	+75.472%
2025-04-22	4.0000	4.8000	4.0000	4.7500	+25.661%	78	4,680	+76.211%
2025-04-21	3.9000	3.9500	3.7500	3.7800	+5.000%	78	4,626	+121.429%
2025-04-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	4,548	+132.500%
2025-04-16	3.5800	3.6000	3.5000	3.6000	-0.552%	24	4,548	+132.500%
2025-04-15	4.0000	4.0000	3.5000	3.6200	-12.771%	73	4,525	+131.215%
2025-04-14	3.9500	4.1600	3.9500	4.1500	+12.162%	65	4,506	+101.687%
2025-04-11	3.6500	3.7500	3.5300	3.7000	+1.370%	610	4,501	+126.216%
2025-04-10	3.7500	3.8000	3.4500	3.6500	-2.145%	609	4,676	+129.315%
2025-04-09	3.2500	3.9100	3.2000	3.7300	+16.563%	246	4,902	+124.397%
2025-04-08	3.9500	3.9500	3.2000	3.2000	-16.449%	300	4,666	+161.563%
2025-04-07	3.1800	4.2000	3.0500	3.8300	+3.794%	302	4,391	+118.538%
2025-04-04	3.6000	3.7200	3.3000	3.6900	-1.600%	2,018	4,320	+126.829%
2025-04-03	3.9000	3.9000	3.7300	3.7500	0.000%	90	3,880	+123.200%
2025-04-02	3.8500	4.0500	3.7500	3.7500	+0.267%	863	3,807	+123.200%
2025-04-01	3.2900	3.8500	3.2900	3.7400	+16.875%	144	4,207	+123.797%
2025-03-31	3.3000	3.3500	3.0700	3.2000	-9.859%	538	4,213	+161.563%
2025-03-28	3.8500	3.8500	3.4300	3.5500	-12.776%	980	3,758	+135.775%
2025-03-27	4.3000	4.3000	4.0700	4.0700	-8.539%	529	3,315	+105.651%
2025-03-26	4.4500	4.4500	4.4500	4.4500	-2.198%	5	2,818	+88.090%
2025-03-25	4.6500	4.6500	4.5500	4.5500	-4.812%	11	2,823	+83.956%
2025-03-24	4.1000	4.7800	4.1000	4.7800	+27.467%	83	2,818	+75.105%
2025-03-21	3.8100	3.8300	3.6000	3.7500	-8.537%	6,306	2,870	+123.200%
2025-03-20	4.2500	4.3000	4.1000	4.1000	-3.529%	12	2,739	+104.146%
2025-03-19	4.0000	4.2500	4.0000	4.2500	+8.418%	3	2,728	+96.941%
2025-03-18	4.1500	4.1800	3.9200	3.9200	-12.500%	73	2,726	+113.520%
2025-03-17	4.5000	4.5000	3.9600	4.4800	+5.412%	29	2,721	+86.830%
2025-03-14	4.3000	4.3000	4.0500	4.2500	-0.235%	10	2,695	+96.941%
2025-03-13	5.3000	5.3000	4.2000	4.2600	-4.270%	198	2,541	+96.479%
2025-03-12	4.5400	4.5500	4.3000	4.4500	-9.184%	712	2,541	+88.090%
2025-03-11	4.2000	4.9000	4.0500	4.9000	+11.364%	595	2,460	+70.816%
2025-03-10	4.3500	4.8100	4.2000	4.4000	-10.569%	374	2,444	+90.227%
2025-03-07	4.3000	5.0500	4.3000	4.9200	+12.586%	1,118	2,454	+70.122%
2025-03-06	4.5500	4.5500	4.3700	4.3700	-6.022%	113	2,367	+91.533%
2025-03-05	4.3000	4.6500	4.1500	4.6500	+12.048%	327	2,283	+80.000%
2025-03-04	4.0000	4.1500	3.7000	4.1500	+2.978%	492	2,210	+101.687%
2025-03-03	4.6000	4.6000	4.0300	4.0300	-7.356%	608	2,070	+107.692%
2025-02-28	3.8500	4.3500	3.8500	4.3500	+12.403%	276	2,132	+92.414%
2025-02-27	4.3200	4.3200	3.6800	3.8700	-5.610%	578	2,009	+116.279%
2025-02-26	4.3500	4.3500	4.0500	4.1000	-16.667%	674	1,517	+104.146%
2025-02-25	4.3500	4.9200	4.0500	4.9200	-1.205%	207	1,034	+70.122%
2025-02-24	5.2500	5.2500	4.8000	4.9800	-5.143%	55	858	+68.072%
2025-02-21	5.6600	5.6600	5.2500	5.2500	-11.318%	258	825	+59.429%
2025-02-20	5.8000	6.0500	5.7000	5.9200	0.000%	33	761	+41.385%
2025-02-19	6.0200	6.0400	5.8400	5.9200	-1.333%	98	736	+41.385%
2025-02-18	6.4000	6.4000	5.9000	6.0000	-7.692%	80	644	+39.500%
2025-02-14	6.6500	6.6500	6.5000	6.5000	+3.339%	14	569	+28.769%
2025-02-12	6.1500	6.2900	6.0000	6.2900	+1.288%	28	569	+33.068%
2025-02-11	6.3000	6.3000	6.0500	6.2100	-11.286%	61	541	+34.783%
2025-02-10	6.9000	7.1000	6.9000	7.0000	-3.047%	42	482	+19.571%
2025-02-07	7.5000	7.5000	7.2200	7.2200	+11.248%	42	441	+15.928%
2025-02-06	6.8000	6.8000	6.4900	6.4900	+0.620%	2	421	+28.968%
2025-02-05	6.4800	6.5000	6.4500	6.4500	-5.147%	3	419	+29.767%
2025-02-03	6.7000	6.8200	6.7000	6.8000	-2.579%	30	416	+23.088%
2025-01-31	7.0400	7.0400	6.9800	6.9800	+2.647%	352	387	+19.914%
2025-01-30	6.8500	6.8500	6.8000	6.8000	+4.777%	52	357	+23.088%
2025-01-29	6.4700	6.4900	6.4700	6.4900	+3.180%	25	357	+28.968%
2025-01-28	6.5000	6.5000	6.1800	6.2900	+1.780%	33	332	+33.068%
2025-01-27	6.4500	6.4500	6.1000	6.1800	-17.269%	127	306	+35.437%

.dark-mode .V49YdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V49YdK{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20270115C7CLSK Jan 15 2027 7.00 Call (CLSK270115C00007000)option OPRA

CLSK20270115C7
CLSK Jan 15 2027 7.00 Call (CLSK270115C00007000)
option OPRA