Dark

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

EOD

Jul 22, 2026

5.30-3.636%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.3000	5.3000	5.3000	5.3000	-3.636%	5	1,292	0.000%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	1,293	-3.636%
2026-07-20	4.6000	5.0000	4.6000	5.0000	+26.263%	4	1,293	+6.000%
2026-07-16	4.4000	4.4500	3.9600	3.9600	-7.042%	122	1,291	+33.838%
2026-07-14	4.4500	4.4500	4.2600	4.2600	+21.714%	429	1,377	+24.413%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,320	+51.429%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,321	+43.243%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,321	+32.500%
2026-07-08	3.4000	3.5000	3.4000	3.5000	-2.778%	2	1,321	+51.429%
2026-07-07	3.6000	3.6000	3.6000	3.6000	0.000%	11	1,322	+47.222%
2026-07-02	3.9900	3.9900	3.6000	3.6000	-18.182%	3	1,313	+47.222%
2026-07-01	4.6500	4.6500	4.4000	4.4000	-9.278%	2	1,313	+20.455%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-10.185%	1	1,314	+9.278%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-10.744%	1	1,315	-1.852%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+4.491%	2	1,315	-12.397%
2026-06-25	5.7900	5.7900	5.7900	5.7900	+5.273%	1	1,315	-8.463%
2026-06-24	5.7000	5.7000	5.5000	5.5000	-21.652%	7	1,316	-3.636%
2026-06-23	7.0500	7.0500	7.0200	7.0200	-1.127%	30	1,316	-24.501%
2026-06-22	6.9000	7.3800	6.9000	7.1000	+5.812%	42	1,346	-25.352%
2026-06-17	6.7000	6.7700	6.7000	6.7100	+12.773%	7	1,305	-21.013%
2026-06-16	7.0000	7.0000	5.9500	5.9500	+7.207%	5	1,309	-10.924%
2026-06-11	5.5500	5.5500	5.5500	5.5500	+0.543%	1	1,309	-4.505%
2026-06-10	5.5300	5.5700	5.5200	5.5200	-4.663%	30	1,308	-3.986%
2026-06-09	5.7900	5.7900	5.7800	5.7900	-0.172%	35	1,317	-8.463%
2026-06-05	6.3000	6.3000	5.0800	5.8000	-12.782%	5	1,352	-8.621%
2026-06-04	6.3000	6.8000	6.3000	6.6500	-5.136%	12	1,350	-20.301%
2026-06-03	6.7500	7.0100	6.7500	7.0100	+1.154%	5	1,360	-24.394%
2026-06-02	7.5500	7.5500	6.9300	6.9300	-12.278%	10	1,365	-23.521%
2026-06-01	6.8400	7.9300	6.8400	7.9000	+5.474%	23	1,363	-32.911%
2026-05-29	7.0000	7.4900	6.5000	7.4900	+1.905%	30	1,361	-29.239%
2026-05-28	7.0500	7.5000	6.9000	7.3500	+3.521%	117	1,356	-27.891%
2026-05-27	6.3000	7.1000	6.3000	7.1000	+10.248%	68	1,393	-25.352%
2026-05-26	6.0000	6.4800	6.0000	6.4400	+13.580%	16	1,333	-17.702%
2026-05-22	6.0000	6.0000	5.6700	5.6700	+5.000%	12	1,325	-6.526%
2026-05-21	5.3000	5.6000	5.3000	5.4000	-3.571%	16	1,329	-1.852%
2026-05-20	4.8700	5.6000	4.8700	5.6000	+25.843%	21	1,329	-5.357%
2026-05-19	4.0300	4.4500	4.0300	4.4500	+17.105%	38	1,324	+19.101%
2026-05-18	3.8500	3.8500	3.8000	3.8000	-0.524%	27	1,324	+39.474%
2026-05-15	3.6900	3.8200	3.6900	3.8200	-6.373%	7	1,324	+38.743%
2026-05-14	3.9100	4.0800	3.9100	4.0800	-2.857%	91	1,330	+29.902%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+12.000%	10	1,278	+26.190%
2026-05-12	4.0500	4.0500	3.3500	3.7500	-21.548%	9	1,278	+41.333%
2026-05-11	4.3200	4.7800	4.3200	4.7800	+6.222%	28	1,278	+10.879%
2026-05-08	4.2500	4.5000	4.2500	4.5000	+11.111%	4	1,275	+17.778%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-6.897%	13	1,277	+30.864%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+11.538%	3	1,276	+21.839%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+14.035%	3	1,276	+35.897%
2026-05-01	3.8500	3.8500	3.4200	3.4200	0.000%	4	1,273	+54.971%
2026-04-30	3.3800	3.6000	3.3800	3.4200	+6.875%	6	1,273	+54.971%
2026-04-29	3.1100	3.2000	3.1000	3.2000	-12.329%	14	1,268	+65.625%
2026-04-24	3.6100	3.6500	3.6100	3.6500	+9.940%	4	1,268	+45.205%
2026-04-23	3.3000	3.3200	3.3000	3.3200	-0.300%	4	1,267	+59.639%
2026-04-22	3.3600	3.5500	3.3300	3.3300	+10.265%	21	1,267	+59.159%
2026-04-21	3.2300	3.2300	3.0200	3.0200	-7.927%	4	1,272	+75.497%
2026-04-17	3.1600	3.2800	3.1600	3.2800	+6.149%	8	1,272	+61.585%
2026-04-16	3.0900	3.0900	3.0900	3.0900	+1.311%	3	1,267	+71.521%
2026-04-14	3.4000	3.4000	3.0500	3.0500	+39.269%	26	1,264	+73.770%
2026-04-09	2.2600	2.2600	2.1900	2.1900	+9.500%	52	1,271	+142.009%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+5.263%	100	1,270	+165.000%
2026-04-02	1.7300	1.9000	1.7300	1.9000	+1.604%	15	1,165	+178.947%
2026-04-01	1.9600	1.9600	1.8700	1.8700	0.000%	27	1,165	+183.422%
2026-03-31	1.8400	1.8700	1.8400	1.8700	+10.651%	11	1,138	+183.422%
2026-03-30	1.8300	1.8300	1.6900	1.6900	-11.053%	180	1,134	+213.609%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-21.488%	20	1,145	+178.947%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-3.200%	14	1,125	+119.008%
2026-03-25	2.5600	2.5600	2.5000	2.5000	-3.101%	18	1,139	+112.000%
2026-03-16	2.3100	2.5800	2.3100	2.5800	+5.738%	15	1,138	+105.426%
2026-03-13	2.4400	2.4400	2.4400	2.4400	-5.058%	25	1,123	+117.213%
2026-03-11	2.5700	2.5700	2.5700	2.5700	+13.216%	2	1,135	+106.226%
2026-03-09	2.1500	2.2700	2.1500	2.2700	-1.304%	13	1,135	+133.480%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-16.968%	30	1,127	+130.435%
2026-03-05	2.8400	2.8400	2.7700	2.7700	+7.364%	10	1,097	+91.336%
2026-02-27	2.5800	2.5800	2.5800	2.5800	-6.182%	10	1,094	+105.426%
2026-02-26	2.8000	2.8000	2.7500	2.7500	+14.583%	20	1,094	+92.727%
2026-02-19	2.4000	2.4000	2.4000	2.4000	+2.128%	3	1,094	+120.833%
2026-02-18	2.6200	2.6200	2.3200	2.3500	-2.490%	26	1,091	+125.532%
2026-02-17	2.5000	2.5000	2.4100	2.4100	-10.409%	31	1,070	+119.917%
2026-02-13	2.6900	2.6900	2.6900	2.6900	-2.182%	1	1,051	+97.026%
2026-02-10	2.6000	2.7500	2.6000	2.7500	-6.780%	11	1,051	+92.727%
2026-02-09	2.9500	2.9500	2.9500	2.9500	+3.509%	20	1,052	+79.661%
2026-02-06	2.7600	2.8500	2.7500	2.8500	+35.714%	25	1,032	+85.965%
2026-02-05	2.4200	2.4200	2.1000	2.1000	-34.375%	91	1,008	+152.381%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-12.329%	1	966	+65.625%
2026-01-30	3.7000	3.7800	3.6500	3.6500	-8.750%	15	966	+45.205%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-15.789%	33	954	+32.500%
2026-01-28	4.6000	4.7500	4.6000	4.7500	+15.854%	6	981	+11.579%
2026-01-27	3.9000	4.1000	3.9000	4.1000	0.000%	4	976	+29.268%
2026-01-26	4.0500	4.1000	4.0500	4.1000	-15.464%	2	975	+29.268%
2026-01-23	4.4100	4.8500	4.4100	4.8500	+6.593%	7	974	+9.278%
2026-01-21	4.5500	4.5500	4.5500	4.5500	+2.018%	1	972	+16.484%
2026-01-20	4.2700	4.4600	4.2700	4.4600	-5.106%	131	972	+18.834%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+20.513%	11	972	+12.766%
2026-01-13	4.0000	4.0000	3.9000	3.9000	-2.500%	14	972	+35.897%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+8.992%	1	982	+32.500%
2026-01-09	3.6700	3.6700	3.6700	3.6700	-0.811%	1	981	+44.414%
2026-01-08	3.7000	3.7000	3.7000	3.7000	0.000%	1	980	+43.243%
2026-01-06	3.8000	3.8000	3.5000	3.7000	-9.756%	32	981	+43.243%
2026-01-05	3.9700	4.1000	3.8900	4.1000	+39.932%	24	966	+29.268%
2025-12-31	3.0000	3.0000	2.9300	2.9300	-6.984%	26	966	+80.887%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-6.805%	1	966	+68.254%
2025-12-29	3.3800	3.3800	3.3800	3.3800	0.000%	9	966	+56.805%
2025-12-26	3.3800	3.3800	3.3800	3.3800	-6.111%	1	957	+56.805%
2025-12-24	3.6000	3.6000	3.6000	3.6000	-6.977%	5	957	+47.222%
2025-12-23	4.3200	4.3200	3.8700	3.8700	-13.229%	20	957	+36.951%
2025-12-22	4.4600	4.4600	4.4600	4.4600	+9.582%	2	938	+18.834%
2025-12-19	4.0700	4.0700	4.0700	4.0700	+16.286%	35	938	+30.221%
2025-12-18	3.5000	3.5600	3.5000	3.5000	-12.500%	3	938	+51.429%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+2.564%	1	937	+32.500%
2025-12-15	4.3000	4.3000	3.8500	3.9000	-30.357%	45	937	+35.897%
2025-12-11	4.5000	5.6000	4.5000	5.6000	+3.704%	121	907	-5.357%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-9.244%	2	853	-1.852%
2025-12-09	5.8000	5.9500	5.8000	5.9500	+25.263%	4	853	-10.924%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-2.464%	19	849	+11.579%
2025-12-05	5.2500	5.2500	4.8700	4.8700	-11.455%	3	850	+8.830%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-6.621%	1	847	-3.636%
2025-12-02	5.6000	5.8900	5.6000	5.8900	-1.833%	27	847	-10.017%
2025-11-28	5.7000	6.0000	5.5000	6.0000	+26.050%	8	866	-11.667%
2025-11-26	4.1000	4.8000	4.1000	4.7600	+36.000%	23	847	+11.345%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+32.576%	4	847	+51.429%
2025-11-21	2.5800	2.6500	2.4400	2.6400	-10.508%	18	847	+100.758%
2025-11-19	3.1000	3.1500	2.9400	2.9500	-10.606%	31	845	+79.661%
2025-11-18	3.1500	3.3500	3.0900	3.3000	+10.000%	13	845	+60.606%
2025-11-17	3.3000	3.3600	3.0000	3.0000	-14.286%	46	844	+76.667%
2025-11-14	3.5200	3.8000	3.5000	3.5000	-12.500%	14	827	+51.429%
2025-11-13	3.9000	4.0000	3.9000	4.0000	-11.111%	21	819	+32.500%
2025-11-12	4.5700	4.5700	4.2500	4.5000	-10.000%	14	838	+17.778%
2025-11-11	5.8000	5.8000	4.9300	5.0000	-16.667%	52	833	+6.000%
2025-11-10	6.6000	6.6000	6.0000	6.0000	-4.762%	16	813	-11.667%
2025-11-07	5.6100	6.3000	5.2000	6.3000	+10.526%	39	826	-15.873%
2025-11-06	6.6300	6.6300	5.7000	5.7000	-15.052%	27	822	-7.018%
2025-11-05	7.0000	7.0000	6.7100	6.7100	-11.711%	11	822	-21.013%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-4.403%	1	821	-30.263%
2025-11-03	7.9500	7.9500	7.9500	7.9500	+1.274%	2	822	-33.333%
2025-10-31	8.3000	8.3000	7.8500	7.8500	-12.778%	11	822	-32.484%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-6.736%	1	833	-41.111%
2025-10-28	9.7000	9.9700	9.6500	9.6500	+2.660%	214	833	-45.078%
2025-10-27	9.5500	9.5500	9.4000	9.4000	+11.243%	2	1,036	-43.617%
2025-10-24	8.5000	8.6000	8.4500	8.4500	+8.333%	211	1,036	-37.278%
2025-10-23	8.0000	8.0000	7.8000	7.8000	+5.405%	4	1,036	-32.051%
2025-10-22	7.4000	7.4000	7.3000	7.4000	-19.126%	415	1,032	-28.378%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-10.732%	30	716	-42.077%
2025-10-20	10.3700	11.0000	10.2500	10.2500	+23.049%	41	716	-48.293%
2025-10-17	8.3300	8.3300	8.3300	8.3300	-14.124%	1	706	-36.375%
2025-10-16	11.0000	11.1400	9.1500	9.7000	-19.502%	27	705	-45.361%
2025-10-15	11.5300	12.0500	11.5300	12.0500	+8.853%	7	704	-56.017%
2025-10-14	10.0500	11.1700	10.0000	11.0700	+19.676%	15	701	-52.123%
2025-10-13	9.2400	9.2500	9.2000	9.2500	-15.909%	21	697	-42.703%
2025-10-10	10.7300	11.0000	10.7300	11.0000	+25.285%	18	676	-51.818%
2025-10-08	9.1100	9.1100	8.2800	8.7800	+26.331%	517	659	-39.636%
2025-10-07	8.1000	8.1000	6.9500	6.9500	0.000%	2	156	-23.741%
2025-10-06	6.6000	6.9500	6.4900	6.9500	+18.399%	30	155	-23.741%
2025-10-03	5.8700	5.8700	5.8700	5.8700	+12.885%	23	133	-9.710%
2025-10-01	5.5000	5.5000	5.2000	5.2000	+26.829%	6	113	+1.923%
2025-09-26	4.1000	4.1000	4.1000	4.1000	-18.000%	102	112	+29.268%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-4.762%	2	10	+6.000%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+2.339%	2	8	+0.952%
2025-09-23	5.0000	5.2000	5.0000	5.1300	+23.614%	4	6	+3.314%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-3.488%	1	2	+27.711%
2025-09-19	4.3000	4.3000	4.3000	4.3000	0.000%	1	0	+23.256%

.dark-mode .jrrvKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrrvKR{ 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