Dark

CLSK20280121C22
CLSK Jan 21 2028 22.00 Call (CLSK280121C00022000)
option OPRA

EOD

Sep 21, 2026

4.00+42.857%(+1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0000	4.0100	4.0000	4.0000	+42.857%	5	1,354	0.000%
2026-09-15	2.8000	2.8000	2.8000	2.8000	-14.894%	2	1,349	+42.857%
2026-09-14	3.2900	3.2900	3.2900	3.2900	-4.082%	1	1,351	+21.581%
2026-09-11	3.4100	3.4300	3.4100	3.4300	-0.580%	40	1,352	+16.618%
2026-09-08	3.4500	3.4500	3.4500	3.4500	+22.776%	1	1,322	+15.942%
2026-09-03	2.9100	2.9100	2.8100	2.8100	+30.698%	2	1,322	+42.349%
2026-09-02	2.1700	2.1700	2.1500	2.1500	-8.120%	3	1,320	+86.047%
2026-09-01	2.2000	2.4000	2.2000	2.3400	-2.500%	3	1,320	+70.940%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,322	+66.667%
2026-08-28	2.7800	2.7800	2.5000	2.5000	-25.373%	5	1,322	+60.000%
2026-08-27	3.3500	3.3500	3.3500	3.3500	+4.361%	1	1,317	+19.403%
2026-08-25	3.1000	3.2100	3.1000	3.2100	+7.358%	3	1,317	+24.611%
2026-08-24	2.9800	2.9900	2.9800	2.9900	+0.336%	21	1,316	+33.779%
2026-08-21	2.9800	2.9800	2.9800	2.9800	+7.971%	1	1,295	+34.228%
2026-08-20	2.7600	2.7600	2.7600	2.7600	+6.154%	4	1,295	+44.928%
2026-08-19	2.5000	2.6000	2.4900	2.6000	-3.704%	5	1,299	+53.846%
2026-08-18	2.7000	2.7000	2.7000	2.7000	-11.475%	1	1,297	+48.148%
2026-08-17	3.0500	3.0500	3.0500	3.0500	+15.094%	3	1,297	+31.148%
2026-08-14	2.6600	2.6600	2.6500	2.6500	-11.074%	2	1,297	+50.943%
2026-08-12	3.0200	3.0200	2.9800	2.9800	+6.429%	16	1,298	+34.228%
2026-08-11	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,282	+42.857%
2026-08-10	3.1000	3.1000	2.9000	2.9000	-13.947%	5	1,282	+37.931%
2026-08-07	3.4600	3.4600	3.3000	3.3700	-3.714%	10	1,283	+18.694%
2026-08-06	3.8000	3.8000	3.5000	3.5000	-28.131%	4	1,281	+14.286%
2026-08-03	4.8700	4.8700	4.8700	4.8700	+13.256%	2	1,282	-17.864%
2026-07-31	4.5000	4.5000	4.3000	4.3000	+16.216%	3	1,284	-6.977%
2026-07-29	3.8000	3.9200	3.3000	3.7000	-2.632%	11	1,286	+8.108%
2026-07-28	3.8000	3.8000	3.8000	3.8000	-14.798%	1	1,287	+5.263%
2026-07-27	4.3000	4.4600	4.3000	4.4600	-8.980%	4	1,288	-10.314%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-7.547%	2	1,290	-18.367%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-3.636%	5	1,292	-24.528%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	1,293	-27.273%
2026-07-20	4.6000	5.0000	4.6000	5.0000	+26.263%	4	1,293	-20.000%
2026-07-16	4.4000	4.4500	3.9600	3.9600	-7.042%	122	1,291	+1.010%
2026-07-14	4.4500	4.4500	4.2600	4.2600	+21.714%	429	1,377	-6.103%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,320	+14.286%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,321	+8.108%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,321	0.000%
2026-07-08	3.4000	3.5000	3.4000	3.5000	-2.778%	2	1,321	+14.286%
2026-07-07	3.6000	3.6000	3.6000	3.6000	0.000%	11	1,322	+11.111%
2026-07-02	3.9900	3.9900	3.6000	3.6000	-18.182%	3	1,313	+11.111%
2026-07-01	4.6500	4.6500	4.4000	4.4000	-9.278%	2	1,313	-9.091%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-10.185%	1	1,314	-17.526%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-10.744%	1	1,315	-25.926%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+4.491%	2	1,315	-33.884%
2026-06-25	5.7900	5.7900	5.7900	5.7900	+5.273%	1	1,315	-30.915%
2026-06-24	5.7000	5.7000	5.5000	5.5000	-21.652%	7	1,316	-27.273%
2026-06-23	7.0500	7.0500	7.0200	7.0200	-1.127%	30	1,316	-43.020%
2026-06-22	6.9000	7.3800	6.9000	7.1000	+5.812%	42	1,346	-43.662%
2026-06-17	6.7000	6.7700	6.7000	6.7100	+12.773%	7	1,305	-40.387%
2026-06-16	7.0000	7.0000	5.9500	5.9500	+7.207%	5	1,309	-32.773%
2026-06-11	5.5500	5.5500	5.5500	5.5500	+0.543%	1	1,309	-27.928%
2026-06-10	5.5300	5.5700	5.5200	5.5200	-4.663%	30	1,308	-27.536%
2026-06-09	5.7900	5.7900	5.7800	5.7900	-0.172%	35	1,317	-30.915%
2026-06-05	6.3000	6.3000	5.0800	5.8000	-12.782%	5	1,352	-31.034%
2026-06-04	6.3000	6.8000	6.3000	6.6500	-5.136%	12	1,350	-39.850%
2026-06-03	6.7500	7.0100	6.7500	7.0100	+1.154%	5	1,360	-42.939%
2026-06-02	7.5500	7.5500	6.9300	6.9300	-12.278%	10	1,365	-42.280%
2026-06-01	6.8400	7.9300	6.8400	7.9000	+5.474%	23	1,363	-49.367%
2026-05-29	7.0000	7.4900	6.5000	7.4900	+1.905%	30	1,361	-46.595%
2026-05-28	7.0500	7.5000	6.9000	7.3500	+3.521%	117	1,356	-45.578%
2026-05-27	6.3000	7.1000	6.3000	7.1000	+10.248%	68	1,393	-43.662%
2026-05-26	6.0000	6.4800	6.0000	6.4400	+13.580%	16	1,333	-37.888%
2026-05-22	6.0000	6.0000	5.6700	5.6700	+5.000%	12	1,325	-29.453%
2026-05-21	5.3000	5.6000	5.3000	5.4000	-3.571%	16	1,329	-25.926%
2026-05-20	4.8700	5.6000	4.8700	5.6000	+25.843%	21	1,329	-28.571%
2026-05-19	4.0300	4.4500	4.0300	4.4500	+17.105%	38	1,324	-10.112%
2026-05-18	3.8500	3.8500	3.8000	3.8000	-0.524%	27	1,324	+5.263%
2026-05-15	3.6900	3.8200	3.6900	3.8200	-6.373%	7	1,324	+4.712%
2026-05-14	3.9100	4.0800	3.9100	4.0800	-2.857%	91	1,330	-1.961%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+12.000%	10	1,278	-4.762%
2026-05-12	4.0500	4.0500	3.3500	3.7500	-21.548%	9	1,278	+6.667%
2026-05-11	4.3200	4.7800	4.3200	4.7800	+6.222%	28	1,278	-16.318%
2026-05-08	4.2500	4.5000	4.2500	4.5000	+11.111%	4	1,275	-11.111%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-6.897%	13	1,277	-1.235%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+11.538%	3	1,276	-8.046%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+14.035%	3	1,276	+2.564%
2026-05-01	3.8500	3.8500	3.4200	3.4200	0.000%	4	1,273	+16.959%
2026-04-30	3.3800	3.6000	3.3800	3.4200	+6.875%	6	1,273	+16.959%
2026-04-29	3.1100	3.2000	3.1000	3.2000	-12.329%	14	1,268	+25.000%
2026-04-24	3.6100	3.6500	3.6100	3.6500	+9.940%	4	1,268	+9.589%
2026-04-23	3.3000	3.3200	3.3000	3.3200	-0.300%	4	1,267	+20.482%
2026-04-22	3.3600	3.5500	3.3300	3.3300	+10.265%	21	1,267	+20.120%
2026-04-21	3.2300	3.2300	3.0200	3.0200	-7.927%	4	1,272	+32.450%
2026-04-17	3.1600	3.2800	3.1600	3.2800	+6.149%	8	1,272	+21.951%
2026-04-16	3.0900	3.0900	3.0900	3.0900	+1.311%	3	1,267	+29.450%
2026-04-14	3.4000	3.4000	3.0500	3.0500	+39.269%	26	1,264	+31.148%
2026-04-09	2.2600	2.2600	2.1900	2.1900	+9.500%	52	1,271	+82.648%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+5.263%	100	1,270	+100.000%
2026-04-02	1.7300	1.9000	1.7300	1.9000	+1.604%	15	1,165	+110.526%
2026-04-01	1.9600	1.9600	1.8700	1.8700	0.000%	27	1,165	+113.904%
2026-03-31	1.8400	1.8700	1.8400	1.8700	+10.651%	11	1,138	+113.904%
2026-03-30	1.8300	1.8300	1.6900	1.6900	-11.053%	180	1,134	+136.686%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-21.488%	20	1,145	+110.526%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-3.200%	14	1,125	+65.289%
2026-03-25	2.5600	2.5600	2.5000	2.5000	-3.101%	18	1,139	+60.000%
2026-03-16	2.3100	2.5800	2.3100	2.5800	+5.738%	15	1,138	+55.039%
2026-03-13	2.4400	2.4400	2.4400	2.4400	-5.058%	25	1,123	+63.934%
2026-03-11	2.5700	2.5700	2.5700	2.5700	+13.216%	2	1,135	+55.642%
2026-03-09	2.1500	2.2700	2.1500	2.2700	-1.304%	13	1,135	+76.211%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-16.968%	30	1,127	+73.913%
2026-03-05	2.8400	2.8400	2.7700	2.7700	+7.364%	10	1,097	+44.404%
2026-02-27	2.5800	2.5800	2.5800	2.5800	-6.182%	10	1,094	+55.039%
2026-02-26	2.8000	2.8000	2.7500	2.7500	+14.583%	20	1,094	+45.455%
2026-02-19	2.4000	2.4000	2.4000	2.4000	+2.128%	3	1,094	+66.667%
2026-02-18	2.6200	2.6200	2.3200	2.3500	-2.490%	26	1,091	+70.213%
2026-02-17	2.5000	2.5000	2.4100	2.4100	-10.409%	31	1,070	+65.975%
2026-02-13	2.6900	2.6900	2.6900	2.6900	-2.182%	1	1,051	+48.699%
2026-02-10	2.6000	2.7500	2.6000	2.7500	-6.780%	11	1,051	+45.455%
2026-02-09	2.9500	2.9500	2.9500	2.9500	+3.509%	20	1,052	+35.593%
2026-02-06	2.7600	2.8500	2.7500	2.8500	+35.714%	25	1,032	+40.351%
2026-02-05	2.4200	2.4200	2.1000	2.1000	-34.375%	91	1,008	+90.476%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-12.329%	1	966	+25.000%
2026-01-30	3.7000	3.7800	3.6500	3.6500	-8.750%	15	966	+9.589%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-15.789%	33	954	0.000%
2026-01-28	4.6000	4.7500	4.6000	4.7500	+15.854%	6	981	-15.789%
2026-01-27	3.9000	4.1000	3.9000	4.1000	0.000%	4	976	-2.439%
2026-01-26	4.0500	4.1000	4.0500	4.1000	-15.464%	2	975	-2.439%
2026-01-23	4.4100	4.8500	4.4100	4.8500	+6.593%	7	974	-17.526%
2026-01-21	4.5500	4.5500	4.5500	4.5500	+2.018%	1	972	-12.088%
2026-01-20	4.2700	4.4600	4.2700	4.4600	-5.106%	131	972	-10.314%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+20.513%	11	972	-14.894%
2026-01-13	4.0000	4.0000	3.9000	3.9000	-2.500%	14	972	+2.564%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+8.992%	1	982	0.000%
2026-01-09	3.6700	3.6700	3.6700	3.6700	-0.811%	1	981	+8.992%
2026-01-08	3.7000	3.7000	3.7000	3.7000	0.000%	1	980	+8.108%
2026-01-06	3.8000	3.8000	3.5000	3.7000	-9.756%	32	981	+8.108%
2026-01-05	3.9700	4.1000	3.8900	4.1000	+39.932%	24	966	-2.439%
2025-12-31	3.0000	3.0000	2.9300	2.9300	-6.984%	26	966	+36.519%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-6.805%	1	966	+26.984%
2025-12-29	3.3800	3.3800	3.3800	3.3800	0.000%	9	966	+18.343%
2025-12-26	3.3800	3.3800	3.3800	3.3800	-6.111%	1	957	+18.343%
2025-12-24	3.6000	3.6000	3.6000	3.6000	-6.977%	5	957	+11.111%
2025-12-23	4.3200	4.3200	3.8700	3.8700	-13.229%	20	957	+3.359%
2025-12-22	4.4600	4.4600	4.4600	4.4600	+9.582%	2	938	-10.314%
2025-12-19	4.0700	4.0700	4.0700	4.0700	+16.286%	35	938	-1.720%
2025-12-18	3.5000	3.5600	3.5000	3.5000	-12.500%	3	938	+14.286%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+2.564%	1	937	0.000%
2025-12-15	4.3000	4.3000	3.8500	3.9000	-30.357%	45	937	+2.564%
2025-12-11	4.5000	5.6000	4.5000	5.6000	+3.704%	121	907	-28.571%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-9.244%	2	853	-25.926%
2025-12-09	5.8000	5.9500	5.8000	5.9500	+25.263%	4	853	-32.773%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-2.464%	19	849	-15.789%
2025-12-05	5.2500	5.2500	4.8700	4.8700	-11.455%	3	850	-17.864%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-6.621%	1	847	-27.273%
2025-12-02	5.6000	5.8900	5.6000	5.8900	-1.833%	27	847	-32.088%
2025-11-28	5.7000	6.0000	5.5000	6.0000	+26.050%	8	866	-33.333%
2025-11-26	4.1000	4.8000	4.1000	4.7600	+36.000%	23	847	-15.966%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+32.576%	4	847	+14.286%
2025-11-21	2.5800	2.6500	2.4400	2.6400	-10.508%	18	847	+51.515%
2025-11-19	3.1000	3.1500	2.9400	2.9500	-10.606%	31	845	+35.593%
2025-11-18	3.1500	3.3500	3.0900	3.3000	+10.000%	13	845	+21.212%
2025-11-17	3.3000	3.3600	3.0000	3.0000	-14.286%	46	844	+33.333%
2025-11-14	3.5200	3.8000	3.5000	3.5000	-12.500%	14	827	+14.286%
2025-11-13	3.9000	4.0000	3.9000	4.0000	-11.111%	21	819	0.000%
2025-11-12	4.5700	4.5700	4.2500	4.5000	-10.000%	14	838	-11.111%
2025-11-11	5.8000	5.8000	4.9300	5.0000	-16.667%	52	833	-20.000%
2025-11-10	6.6000	6.6000	6.0000	6.0000	-4.762%	16	813	-33.333%
2025-11-07	5.6100	6.3000	5.2000	6.3000	+10.526%	39	826	-36.508%
2025-11-06	6.6300	6.6300	5.7000	5.7000	-15.052%	27	822	-29.825%
2025-11-05	7.0000	7.0000	6.7100	6.7100	-11.711%	11	822	-40.387%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-4.403%	1	821	-47.368%
2025-11-03	7.9500	7.9500	7.9500	7.9500	+1.274%	2	822	-49.686%
2025-10-31	8.3000	8.3000	7.8500	7.8500	-12.778%	11	822	-49.045%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-6.736%	1	833	-55.556%
2025-10-28	9.7000	9.9700	9.6500	9.6500	+2.660%	214	833	-58.549%
2025-10-27	9.5500	9.5500	9.4000	9.4000	+11.243%	2	1,036	-57.447%
2025-10-24	8.5000	8.6000	8.4500	8.4500	+8.333%	211	1,036	-52.663%
2025-10-23	8.0000	8.0000	7.8000	7.8000	+5.405%	4	1,036	-48.718%
2025-10-22	7.4000	7.4000	7.3000	7.4000	-19.126%	415	1,032	-45.946%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-10.732%	30	716	-56.284%
2025-10-20	10.3700	11.0000	10.2500	10.2500	+23.049%	41	716	-60.976%
2025-10-17	8.3300	8.3300	8.3300	8.3300	-14.124%	1	706	-51.981%
2025-10-16	11.0000	11.1400	9.1500	9.7000	-19.502%	27	705	-58.763%
2025-10-15	11.5300	12.0500	11.5300	12.0500	+8.853%	7	704	-66.805%
2025-10-14	10.0500	11.1700	10.0000	11.0700	+19.676%	15	701	-63.866%
2025-10-13	9.2400	9.2500	9.2000	9.2500	-15.909%	21	697	-56.757%
2025-10-10	10.7300	11.0000	10.7300	11.0000	+25.285%	18	676	-63.636%
2025-10-08	9.1100	9.1100	8.2800	8.7800	+26.331%	517	659	-54.442%
2025-10-07	8.1000	8.1000	6.9500	6.9500	0.000%	2	156	-42.446%
2025-10-06	6.6000	6.9500	6.4900	6.9500	+18.399%	30	155	-42.446%
2025-10-03	5.8700	5.8700	5.8700	5.8700	+12.885%	23	133	-31.857%
2025-10-01	5.5000	5.5000	5.2000	5.2000	+26.829%	6	113	-23.077%
2025-09-26	4.1000	4.1000	4.1000	4.1000	-18.000%	102	112	-2.439%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-4.762%	2	10	-20.000%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+2.339%	2	8	-23.810%
2025-09-23	5.0000	5.2000	5.0000	5.1300	+23.614%	4	6	-22.027%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-3.488%	1	2	-3.614%
2025-09-19	4.3000	4.3000	4.3000	4.3000	0.000%	1	0	-6.977%

.dark-mode .SF9yDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SF9yDq{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C22CLSK Jan 21 2028 22.00 Call (CLSK280121C00022000)option OPRA

CLSK20280121C22
CLSK Jan 21 2028 22.00 Call (CLSK280121C00022000)
option OPRA