Dark

CLSK20280121C12
CLSK Jan 21 2028 12.00 Call (CLSK280121C00012000)
option OPRA

EOD

Jul 22, 2026

8.20+0.244%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.2000	8.2000	8.2000	8.2000	+0.244%	1	2,066	0.000%
2026-07-21	7.7500	8.2800	7.7500	8.1800	+5.006%	14	2,066	+0.244%
2026-07-20	7.1000	7.7900	7.0000	7.7900	+24.640%	110	2,066	+5.263%
2026-07-17	5.8400	6.2500	5.8400	6.2500	+0.482%	87	2,085	+31.200%
2026-07-16	6.9000	6.9000	6.2200	6.2200	-13.007%	14	2,050	+31.833%
2026-07-15	7.1000	7.1500	6.4000	7.1500	+5.613%	38	2,041	+14.685%
2026-07-14	7.6500	7.6500	6.6000	6.7700	+21.544%	30	2,025	+21.123%
2026-07-13	5.7500	5.7500	5.5500	5.5700	-12.145%	49	2,019	+47.217%
2026-07-10	5.9000	6.3400	5.5000	6.3400	+2.589%	9	2,014	+29.338%
2026-07-09	6.1000	6.5000	6.1000	6.1800	+8.612%	19	2,009	+32.686%
2026-07-08	5.5500	5.7100	5.5000	5.6900	-4.370%	40	2,006	+44.112%
2026-07-07	6.4000	6.4000	5.6100	5.9500	-12.500%	43	1,984	+37.815%
2026-07-06	6.7500	6.8000	6.6500	6.8000	+18.261%	12	1,991	+20.588%
2026-07-02	6.2500	6.2500	5.7500	5.7500	-16.667%	28	1,971	+42.609%
2026-07-01	7.2300	7.2300	6.7500	6.9000	-10.039%	15	1,971	+18.841%
2026-06-30	7.1500	7.8000	7.1500	7.6700	-6.804%	24	1,960	+6.910%
2026-06-29	8.0200	8.2300	8.0200	8.2300	-1.673%	2	1,962	-0.365%
2026-06-25	8.2100	8.3700	7.6000	8.3700	-1.529%	11	1,961	-2.031%
2026-06-24	9.4000	9.4000	8.5000	8.5000	-15.842%	47	1,962	-3.529%
2026-06-23	10.1900	10.1900	10.0500	10.1000	+0.498%	6	2,000	-18.812%
2026-06-22	10.1000	11.2500	10.0500	10.0500	+5.236%	14	2,000	-18.408%
2026-06-18	9.5000	9.5700	9.0500	9.5500	+2.139%	24	1,999	-14.136%
2026-06-17	9.3000	9.8000	9.3000	9.3500	-7.882%	22	1,999	-12.299%
2026-06-16	10.1500	10.1500	10.1500	10.1500	+3.360%	5	2,010	-19.212%
2026-06-15	10.0000	10.0000	9.8200	9.8200	+5.139%	3	2,015	-16.497%
2026-06-12	9.0000	9.3400	9.0000	9.3400	+5.418%	19	2,015	-12.206%
2026-06-11	8.8600	8.8600	8.8600	8.8600	+6.108%	4	2,010	-7.449%
2026-06-10	8.6000	9.0000	8.3500	8.3500	-5.650%	64	2,010	-1.796%
2026-06-09	9.0700	9.0700	7.7500	8.8500	+20.408%	103	1,996	-7.345%
2026-06-05	8.5600	8.5700	7.3100	7.3500	-22.632%	49	2,064	+11.565%
2026-06-04	9.4400	9.5000	9.3000	9.5000	-6.863%	44	2,033	-13.684%
2026-06-03	10.0000	10.2000	10.0000	10.2000	+0.295%	25	2,069	-19.608%
2026-06-02	11.0700	11.0700	10.1700	10.1700	-10.633%	44	2,069	-19.371%
2026-06-01	11.0000	11.5000	11.0000	11.3800	+6.554%	27	2,083	-27.944%
2026-05-29	10.5500	10.6800	9.8000	10.6800	+0.282%	63	2,087	-23.221%
2026-05-28	10.4000	10.7000	10.0000	10.6500	+1.332%	37	2,077	-23.005%
2026-05-27	9.9000	10.5100	9.9000	10.5100	+8.912%	7	2,080	-21.979%
2026-05-26	9.5500	9.8500	9.2000	9.6500	+11.175%	98	2,085	-15.026%
2026-05-22	8.6200	9.0300	8.6200	8.6800	+2.600%	92	2,153	-5.530%
2026-05-21	8.3900	8.7400	8.3900	8.4600	-2.759%	29	2,150	-3.073%
2026-05-20	7.9000	8.8500	7.6000	8.7000	+22.535%	129	2,150	-5.747%
2026-05-19	6.4300	7.5500	6.3500	7.1000	+11.811%	132	2,032	+15.493%
2026-05-18	6.5000	6.5600	5.9800	6.3500	+0.794%	54	2,032	+29.134%
2026-05-15	6.2300	6.5000	6.0500	6.3000	-8.430%	22	2,032	+30.159%
2026-05-14	6.5500	6.9000	6.5000	6.8800	+8.346%	24	2,026	+19.186%
2026-05-13	6.4500	6.5000	6.0500	6.3500	-0.470%	18	2,017	+29.134%
2026-05-12	6.3000	6.5900	5.7500	6.3800	-13.315%	20	2,017	+28.527%
2026-05-11	7.5000	7.8000	7.3600	7.3600	+4.397%	249	2,017	+11.413%
2026-05-08	6.9400	7.3000	6.7200	7.0500	+3.221%	22	1,992	+16.312%
2026-05-07	7.0000	7.0000	6.8000	6.8300	-5.793%	51	1,986	+20.059%
2026-05-06	6.9000	7.2500	6.8500	7.2500	+10.856%	12	1,984	+13.103%
2026-05-05	6.3200	6.5400	6.0500	6.5400	+8.099%	38	1,983	+25.382%
2026-05-04	5.7000	6.3000	5.7000	6.0500	+8.423%	119	1,990	+35.537%
2026-05-01	6.0800	6.0800	5.5000	5.5800	-7.000%	14	1,891	+46.953%
2026-04-30	5.8900	6.0000	5.8000	6.0000	+20.000%	106	1,891	+36.667%
2026-04-29	5.0000	5.0900	4.8500	5.0000	-4.398%	44	1,895	+64.000%
2026-04-28	5.2300	5.2300	5.2300	5.2300	-8.246%	2	1,876	+56.788%
2026-04-27	5.8200	5.8200	5.5500	5.7000	-10.236%	13	1,877	+43.860%
2026-04-24	6.0000	6.3500	6.0000	6.3500	+14.414%	18	1,878	+29.134%
2026-04-23	5.6000	5.8700	5.5500	5.5500	-1.943%	46	1,884	+47.748%
2026-04-22	5.8500	5.8800	5.5700	5.6600	+5.794%	31	1,895	+44.876%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-3.950%	10	1,870	+53.271%
2026-04-20	5.2500	5.6200	5.2500	5.5700	+0.906%	82	1,870	+47.217%
2026-04-17	5.3000	5.6200	5.3000	5.5200	+11.741%	18	1,890	+48.551%
2026-04-16	4.9000	4.9400	4.7500	4.9400	-1.200%	7	1,895	+65.992%
2026-04-15	5.0000	5.0000	4.7500	5.0000	+1.010%	30	1,894	+64.000%
2026-04-14	5.3000	5.3000	4.9500	4.9500	+6.452%	14	1,883	+65.657%
2026-04-13	3.9000	4.6500	3.9000	4.6500	+49.038%	54	1,881	+76.344%
2026-04-10	3.6000	4.2000	3.1200	3.1200	-28.440%	35	1,881	+162.821%
2026-04-09	4.2000	4.3600	4.0900	4.3600	+7.654%	13	1,878	+88.073%
2026-04-08	3.9400	4.0500	3.5500	4.0500	+11.264%	7	1,877	+102.469%
2026-04-06	3.5000	3.6400	3.5000	3.6400	+17.419%	23	1,881	+125.275%
2026-04-02	3.2000	3.2000	3.0000	3.1000	-4.615%	204	1,826	+164.516%
2026-04-01	3.1500	3.4000	3.1500	3.2500	+8.333%	20	1,826	+152.308%
2026-03-31	3.1500	3.1500	3.0000	3.0000	+1.695%	6	1,832	+173.333%
2026-03-30	3.1700	3.1700	2.9500	2.9500	-11.940%	41	1,832	+177.966%
2026-03-27	3.5000	3.5000	3.2900	3.3500	-9.704%	29	1,846	+144.776%
2026-03-26	3.9500	3.9500	3.7100	3.7100	-10.602%	4	1,841	+121.024%
2026-03-25	4.3000	4.3000	4.1500	4.1500	+5.330%	55	1,839	+97.590%
2026-03-24	4.0700	4.1500	3.9400	3.9400	+2.338%	3	1,839	+108.122%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+2.667%	2	1,839	+112.987%
2026-03-20	3.7400	3.9000	3.7000	3.7500	-5.542%	9	1,837	+118.667%
2026-03-19	3.9000	3.9700	3.6800	3.9700	-7.674%	9	1,832	+106.549%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+3.614%	2	1,834	+90.698%
2026-03-17	4.0000	4.1500	4.0000	4.1500	-5.034%	3	1,834	+97.590%
2026-03-16	4.3000	4.4500	4.2400	4.3700	+7.901%	7	1,832	+87.643%
2026-03-13	4.4100	4.5000	4.0500	4.0500	+2.273%	443	1,831	+102.469%
2026-03-12	3.9600	3.9600	3.9600	3.9600	-3.415%	1	2,070	+107.071%
2026-03-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,070	+100.000%
2026-03-09	3.6800	4.1000	3.6000	4.1000	+7.895%	6	2,070	+100.000%
2026-03-06	3.8000	4.0000	3.8000	3.8000	-10.588%	6	2,074	+115.789%
2026-03-05	4.7000	4.7000	4.2500	4.2500	-7.609%	6	2,072	+92.941%
2026-03-04	4.5000	4.6000	4.5000	4.6000	+6.729%	9	2,074	+78.261%
2026-03-03	4.5000	4.5000	4.3100	4.3100	-5.482%	13	2,068	+90.255%
2026-03-02	4.7000	4.7000	4.5600	4.5600	+8.571%	3	2,065	+79.825%
2026-02-27	4.4000	4.4000	4.2000	4.2000	-10.638%	13	2,065	+95.238%
2026-02-26	4.5800	4.7000	4.5600	4.7000	-5.051%	5	2,071	+74.468%
2026-02-25	4.7900	4.9500	4.7900	4.9500	+8.791%	9	2,060	+65.657%
2026-02-24	4.5700	4.5700	4.5500	4.5500	+9.639%	7	2,060	+80.220%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-0.955%	2	2,053	+97.590%
2026-02-20	4.2500	4.2500	3.9500	4.1900	+0.480%	3	2,053	+95.704%
2026-02-19	3.7000	4.1700	3.7000	4.1700	+8.031%	27	2,050	+96.643%
2026-02-18	3.9800	3.9800	3.8400	3.8600	-4.691%	7	2,033	+112.435%
2026-02-17	4.1000	4.1000	3.9500	4.0500	-11.572%	7	2,028	+102.469%
2026-02-13	4.0000	4.5800	4.0000	4.5800	+15.949%	6	2,028	+79.039%
2026-02-12	4.1500	4.1500	3.9500	3.9500	-6.840%	2	2,028	+107.595%
2026-02-11	3.7700	4.2700	3.7700	4.2400	+0.952%	15	2,029	+93.396%
2026-02-10	4.4000	4.4000	4.2000	4.2000	-4.545%	3	2,014	+95.238%
2026-02-09	4.4200	4.4500	4.4000	4.4000	-3.297%	14	2,014	+86.364%
2026-02-06	3.7500	4.6200	3.7500	4.5500	+35.821%	52	2,024	+80.220%
2026-02-05	4.2500	4.2500	3.3500	3.3500	-33.663%	220	2,011	+144.776%
2026-02-04	4.8800	5.0500	4.3000	5.0500	+2.020%	71	2,182	+62.376%
2026-02-03	5.4000	5.4200	4.9000	4.9500	-4.440%	30	2,183	+65.657%
2026-02-02	5.3500	5.4500	5.1500	5.1800	-9.123%	2,164	2,195	+58.301%
2026-01-30	6.1900	6.1900	5.6500	5.7000	-9.953%	835	3,736	+43.860%
2026-01-29	6.4000	6.6000	6.1000	6.3300	-9.571%	332	2,912	+29.542%
2026-01-28	7.1500	7.1500	6.9000	7.0000	+4.478%	7	2,656	+17.143%
2026-01-27	6.0300	6.7600	6.0300	6.7000	+7.200%	78	2,658	+22.388%
2026-01-26	6.5500	6.5500	6.1200	6.2500	-18.301%	1,042	2,695	+31.200%
2026-01-23	6.4500	7.7000	6.4500	7.6500	+10.072%	35	1,826	+7.190%
2026-01-22	7.0500	7.0500	6.9500	6.9500	+7.253%	200	1,820	+17.986%
2026-01-21	6.9300	6.9300	6.1100	6.4800	-0.308%	123	1,819	+26.543%
2026-01-20	6.3300	6.9400	6.3300	6.5000	-7.143%	51	1,711	+26.154%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-0.427%	1	1,697	+17.143%
2026-01-15	6.5500	7.1000	6.5500	7.0300	-0.142%	21	1,697	+16.643%
2026-01-14	6.8500	7.2500	6.5800	7.0400	+8.308%	52	1,700	+16.477%
2026-01-13	6.4000	6.5000	6.0000	6.5000	+2.362%	24	1,700	+26.154%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+11.404%	10	1,697	+29.134%
2026-01-09	5.7000	6.1500	5.7000	5.7000	-3.879%	217	1,697	+43.860%
2026-01-08	5.7500	6.0000	5.7000	5.9300	+2.418%	65	1,772	+38.280%
2026-01-07	5.7000	5.9000	5.5500	5.7900	+3.763%	26	1,718	+41.623%
2026-01-06	5.7500	5.7500	5.5000	5.5800	-12.126%	32	1,693	+46.953%
2026-01-05	5.9700	6.4500	5.9700	6.3500	+15.455%	59	1,684	+29.134%
2026-01-02	5.2500	5.7000	5.2500	5.5000	+17.021%	20	1,638	+49.091%
2025-12-31	4.7500	4.7500	4.7000	4.7000	-6.000%	5	1,642	+74.468%
2025-12-30	5.2000	5.2000	5.0000	5.0000	-2.913%	49	1,642	+64.000%
2025-12-29	5.2000	5.2700	5.1500	5.1500	-4.630%	37	1,651	+59.223%
2025-12-26	5.5000	5.5000	5.4000	5.4000	-4.425%	5	1,644	+51.852%
2025-12-24	5.5500	5.6500	5.5500	5.6500	-2.921%	8	1,639	+45.133%
2025-12-23	5.8000	5.9500	5.8000	5.8200	-6.129%	58	1,639	+40.893%
2025-12-22	6.4000	6.7500	6.2000	6.2000	+1.639%	23	1,654	+32.258%
2025-12-19	5.7800	6.1000	5.7500	6.1000	+9.910%	509	1,651	+34.426%
2025-12-18	6.2500	6.2500	5.4000	5.5500	-7.500%	13	1,158	+47.748%
2025-12-17	6.0000	6.0000	6.0000	6.0000	+1.695%	2	1,154	+36.667%
2025-12-16	5.8000	6.0000	5.8000	5.9000	-3.595%	81	1,152	+38.983%
2025-12-15	6.8000	6.8000	5.8500	6.1200	-13.803%	26	1,175	+33.987%
2025-12-11	7.6000	9.0500	7.1000	7.1000	-10.127%	106	1,174	+15.493%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-28.182%	5	1,073	+3.797%
2025-12-09	8.5600	11.0000	8.5600	11.0000	+46.667%	3	1,073	-25.455%
2025-12-08	7.6000	7.7500	7.2500	7.5000	-2.597%	9	1,074	+9.333%
2025-12-05	7.9000	7.9000	7.6300	7.7000	-5.983%	3	1,068	+6.494%
2025-12-04	8.1000	8.5000	8.1000	8.1900	+3.279%	12	1,067	+0.122%
2025-12-02	8.2500	9.7000	7.9300	7.9300	-0.875%	36	1,075	+3.405%
2025-12-01	8.0200	8.2000	7.7700	8.0000	-3.498%	384	1,086	+2.500%
2025-11-28	7.4500	8.7500	7.4500	8.2900	+15.299%	100	1,156	-1.086%
2025-11-26	6.1900	7.2500	6.1000	7.1900	+25.043%	113	1,224	+14.047%
2025-11-25	5.2700	5.7500	5.2700	5.7500	+3.604%	10	1,224	+42.609%
2025-11-24	4.7400	6.0000	4.7400	5.5500	+28.472%	55	1,216	+47.748%
2025-11-21	4.3300	4.4500	3.9500	4.3200	-4.000%	436	1,227	+89.815%
2025-11-20	4.7000	4.7000	4.4800	4.5000	-5.263%	9	1,076	+82.222%
2025-11-19	5.0000	6.0000	4.7500	4.7500	-1.042%	38	1,071	+72.632%
2025-11-18	5.2700	5.2700	4.8000	4.8000	-3.226%	3	1,064	+70.833%
2025-11-17	5.1000	5.3000	4.9000	4.9600	-5.703%	402	1,061	+65.323%
2025-11-14	5.2500	5.7200	5.2000	5.2600	-10.239%	815	1,041	+55.894%
2025-11-13	6.7000	6.7000	5.8600	5.8600	-12.537%	70	783	+39.932%
2025-11-12	6.6300	6.7000	6.5000	6.7000	-10.428%	149	723	+22.388%
2025-11-11	7.9000	7.9000	7.4000	7.4800	-15.000%	35	695	+9.626%
2025-11-10	8.8000	8.8000	8.8000	8.8000	+2.326%	1	681	-6.818%
2025-11-07	8.0000	8.6000	7.7000	8.6000	-4.972%	43	680	-4.651%
2025-11-06	9.2200	9.2200	9.0500	9.0500	-9.500%	10	660	-9.392%
2025-11-05	10.0200	10.0200	9.8000	10.0000	+5.263%	62	655	-18.000%
2025-11-04	10.8800	11.4000	9.5000	9.5000	-6.863%	82	597	-13.684%
2025-11-03	10.2000	10.2000	10.0000	10.2000	-11.765%	240	581	-19.608%
2025-10-30	11.5600	11.5600	11.5600	11.5600	-6.999%	1	581	-29.066%
2025-10-29	12.4300	12.4300	12.4300	12.4300	-1.506%	1	581	-34.031%
2025-10-28	12.9800	13.2700	12.6200	12.6200	-0.316%	5	580	-35.024%
2025-10-27	12.6600	12.6600	12.6600	12.6600	+8.763%	2	575	-35.229%
2025-10-24	11.6400	11.6400	11.6400	11.6400	+6.011%	2	575	-29.553%
2025-10-23	11.2000	11.2000	10.9800	10.9800	+1.198%	12	575	-25.319%
2025-10-22	10.1000	10.8500	10.1000	10.8500	-4.825%	2	574	-24.424%
2025-10-21	11.4000	11.4000	11.4000	11.4000	-4.040%	1	575	-28.070%
2025-10-17	11.8800	11.8800	11.8800	11.8800	-7.188%	1	574	-30.976%
2025-10-16	12.8000	12.8000	12.8000	12.8000	-15.789%	4	574	-35.938%
2025-10-15	15.3700	15.3700	15.2000	15.2000	+1.808%	2	574	-46.053%
2025-10-14	14.8700	14.9300	12.5000	14.9300	+11.004%	4	572	-45.077%
2025-10-13	13.4500	13.4500	13.4500	13.4500	+15.948%	5	572	-39.033%
2025-10-10	14.5000	14.5000	11.6000	11.6000	-14.010%	7	567	-29.310%
2025-10-09	12.2500	13.4900	12.2500	13.4900	+15.695%	16	568	-39.214%
2025-10-08	12.0000	12.0000	11.5300	11.6600	+16.020%	6	574	-29.674%
2025-10-07	11.0000	11.0000	9.9000	10.0500	+6.915%	63	580	-18.408%
2025-10-06	9.4000	9.4000	9.4000	9.4000	+5.028%	1	638	-12.766%
2025-10-03	9.0000	9.2000	8.6000	8.9500	+11.457%	26	639	-8.380%
2025-10-02	8.0000	8.0300	7.9000	8.0300	+1.646%	37	622	+2.117%
2025-10-01	8.2500	8.2500	7.9000	7.9000	+3.947%	60	655	+3.797%
2025-09-30	7.7300	7.7300	7.6000	7.6000	-3.431%	3	595	+7.895%
2025-09-29	6.9000	8.1500	6.9000	7.8700	+19.242%	69	596	+4.193%
2025-09-26	6.2300	7.1400	6.1500	6.6000	-7.173%	98	632	+24.242%
2025-09-25	7.1000	7.9000	7.1000	7.1100	-7.542%	48	599	+15.331%
2025-09-24	8.5300	8.5300	7.6900	7.6900	+6.069%	12	593	+6.632%
2025-09-23	7.7500	7.7500	7.2500	7.2500	+5.072%	2	583	+13.103%
2025-09-22	6.2500	7.0100	6.2500	6.9000	-1.004%	64	582	+18.841%
2025-09-19	7.2000	7.6000	6.9000	6.9700	+4.030%	19	529	+17.647%
2025-09-18	5.9500	7.1000	5.8500	6.7000	+30.097%	501	515	+22.388%
2025-09-17	4.9700	5.1500	4.9700	5.1500	+6.625%	42	63	+59.223%
2025-09-16	4.3800	4.8300	4.3800	4.8300	+11.290%	8	21	+69.772%
2025-09-15	4.1000	4.3500	4.0400	4.3400	0.000%	23	23	+88.940%

.dark-mode .gMtRYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMtRYq{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C12CLSK Jan 21 2028 12.00 Call (CLSK280121C00012000)option OPRA

CLSK20280121C12
CLSK Jan 21 2028 12.00 Call (CLSK280121C00012000)
option OPRA