Dark

CLSK20280121C3
CLSK Jan 21 2028 3.00 Call (CLSK280121C00003000)
option OPRA

EOD

Jul 20, 2026

12.30+17.143%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.3000	12.3000	12.3000	12.3000	+17.143%	1	319	0.000%
2026-07-17	9.8000	10.5000	9.8000	10.5000	-7.489%	17	319	+17.143%
2026-07-16	11.2500	11.3500	11.2500	11.3500	-5.259%	3	318	+8.370%
2026-07-15	11.9800	11.9800	11.9800	11.9800	+21.378%	1	315	+2.671%
2026-07-13	9.8700	9.8700	9.8700	9.8700	+2.599%	3	314	+24.620%
2026-07-08	9.5900	9.6200	9.5900	9.6200	-1.837%	8	311	+27.859%
2026-07-07	9.8000	9.8000	9.8000	9.8000	-24.615%	5	311	+25.510%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-4.762%	1	306	-5.385%
2026-06-26	13.6500	13.6500	13.6500	13.6500	+4.198%	1	305	-9.890%
2026-06-24	13.1000	13.1000	13.1000	13.1000	-12.667%	2	306	-6.107%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-0.990%	1	308	-18.000%
2026-06-16	15.1500	15.1500	15.1500	15.1500	+7.067%	1	308	-18.812%
2026-06-12	14.1500	14.1500	14.1500	14.1500	+9.266%	2	309	-13.074%
2026-06-10	13.5000	13.6000	12.8000	12.9500	+1.014%	18	311	-5.019%
2026-06-09	14.5500	14.9000	12.2000	12.8200	-3.681%	139	312	-4.056%
2026-06-05	12.6500	13.3100	11.7500	13.3100	-18.593%	12	283	-7.588%
2026-06-02	16.2500	16.3500	16.2500	16.3500	+1.553%	12	282	-24.771%
2026-06-01	16.1000	16.1000	16.1000	16.1000	+5.229%	35	274	-23.602%
2026-05-29	15.2800	15.3000	15.2800	15.3000	-4.375%	2	300	-19.608%
2026-05-28	16.0000	16.0000	16.0000	16.0000	+1.716%	35	300	-23.125%
2026-05-27	14.8000	15.9000	14.8000	15.7300	+6.284%	6	279	-21.805%
2026-05-26	14.9000	16.3000	14.7700	14.8000	+4.299%	15	277	-16.892%
2026-05-22	14.4200	14.4200	13.9500	14.1900	+8.321%	8	281	-13.319%
2026-05-21	13.1000	13.1000	13.1000	13.1000	0.000%	9	281	-6.107%
2026-05-20	12.8100	13.5500	12.8100	13.1000	+16.964%	20	281	-6.107%
2026-05-19	11.2000	11.2000	11.2000	11.2000	+3.704%	1	261	+9.821%
2026-05-18	10.6000	10.8000	10.6000	10.8000	-2.703%	6	261	+13.889%
2026-05-13	11.1000	11.1000	11.1000	11.1000	+2.304%	1	261	+10.811%
2026-05-12	11.0000	11.0000	10.2500	10.8500	-13.200%	4	263	+13.364%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+9.170%	1	263	-1.600%
2026-05-07	11.4500	11.4500	11.4500	11.4500	-3.782%	1	263	+7.424%
2026-05-06	11.9000	11.9000	11.9000	11.9000	+12.264%	1	264	+3.361%
2026-05-04	10.5000	10.6000	10.5000	10.6000	+0.665%	72	265	+16.038%
2026-04-30	10.2100	10.6400	10.2100	10.5300	+15.082%	21	328	+16.809%
2026-04-29	9.1500	9.1500	9.1500	9.1500	-2.660%	1	335	+34.426%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-7.843%	11	335	+30.851%
2026-04-22	10.9000	10.9000	10.2000	10.2000	+8.742%	9	328	+20.588%
2026-04-21	9.6600	9.6600	9.3800	9.3800	-5.157%	2	332	+31.130%
2026-04-17	9.8000	10.0000	9.8000	9.8900	+13.029%	33	332	+24.368%
2026-04-16	9.1400	9.1400	8.7500	8.7500	-7.798%	6	332	+40.571%
2026-04-14	9.4900	9.4900	9.4900	9.4900	+11.779%	1	331	+29.610%
2026-04-13	8.4900	8.4900	8.4900	8.4900	+14.730%	12	331	+44.876%
2026-04-08	7.5500	7.5500	7.4000	7.4000	+4.225%	102	343	+66.216%
2026-04-06	7.0000	7.1000	7.0000	7.1000	+5.970%	19	245	+73.239%
2026-04-02	6.1000	6.7000	6.1000	6.7000	+0.299%	102	320	+83.582%
2026-04-01	6.6400	6.8000	6.6400	6.6800	+3.566%	61	320	+84.132%
2026-03-31	6.2500	6.4500	6.0000	6.4500	0.000%	70	286	+90.698%
2026-03-30	6.4500	6.4500	6.4500	6.4500	-0.769%	3	225	+90.698%
2026-03-27	6.7500	6.8100	6.5000	6.5000	-13.333%	5	225	+89.231%
2026-03-24	7.6500	7.6500	7.5000	7.5000	-7.407%	5	224	+64.000%
2026-03-23	7.8000	8.1500	7.8000	8.1000	+10.204%	5	227	+51.852%
2026-03-20	7.2000	7.4700	7.2000	7.3500	-1.077%	8	227	+67.347%
2026-03-19	7.3100	7.4900	7.3100	7.4300	-5.949%	6	227	+65.545%
2026-03-10	7.9000	7.9000	7.9000	7.9000	+8.219%	1	228	+55.696%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-5.806%	11	229	+68.493%
2026-03-05	7.6500	7.7500	7.6500	7.7500	-5.603%	11	240	+58.710%
2026-03-04	8.3000	8.4900	8.2100	8.2100	+4.586%	3	249	+49.817%
2026-03-03	7.7500	7.8500	7.7500	7.8500	+2.614%	3	251	+56.688%
2026-03-02	7.6500	7.6500	7.6500	7.6500	-2.548%	10	251	+60.784%
2026-02-27	7.8500	7.8500	7.8500	7.8500	-1.258%	1	241	+56.688%
2026-02-26	7.9500	7.9500	7.9500	7.9500	-5.917%	1	241	+54.717%
2026-02-25	8.2500	8.7000	8.2500	8.4500	+11.184%	6	238	+45.562%
2026-02-23	7.6000	7.6000	7.6000	7.6000	+2.703%	1	238	+61.842%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+1.928%	2	237	+66.216%
2026-02-18	7.0000	7.2600	7.0000	7.2600	-0.548%	2	239	+69.421%
2026-02-17	7.3000	7.5000	7.0000	7.3000	-9.877%	21	239	+68.493%
2026-02-13	8.0600	8.1000	8.0600	8.1000	+12.500%	2	248	+51.852%
2026-02-12	7.3500	7.3500	7.2000	7.2000	-9.548%	3	248	+70.833%
2026-02-09	7.8000	7.9600	7.8000	7.9600	+6.133%	32	248	+54.523%
2026-02-06	6.8500	8.0000	6.8500	7.5000	+19.048%	31	255	+64.000%
2026-02-05	7.6000	7.6000	6.3000	6.3000	-18.182%	22	255	+95.238%
2026-02-04	8.3200	8.3200	7.7000	7.7000	-15.477%	24	253	+59.740%
2026-02-03	9.4500	9.4500	9.1100	9.1100	+1.222%	8	253	+35.016%
2026-02-02	9.0000	9.2500	9.0000	9.0000	-7.216%	4	246	+36.667%
2026-01-30	10.1000	10.1000	9.6700	9.7000	-9.346%	4	243	+26.804%
2026-01-29	10.7000	10.7000	10.7000	10.7000	-6.140%	1	244	+14.953%
2026-01-28	11.3000	11.4500	11.3000	11.4000	+8.571%	4	244	+7.895%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+0.478%	1	244	+17.143%
2026-01-26	10.5000	10.5000	10.3000	10.4500	-11.441%	11	244	+17.703%
2026-01-23	11.6000	12.2500	11.6000	11.8000	+9.259%	10	238	+4.237%
2026-01-22	10.8000	10.8000	10.8000	10.8000	+4.348%	4	235	+13.889%
2026-01-21	10.3500	10.3500	10.3500	10.3500	-7.589%	1	231	+18.841%
2026-01-20	10.8000	11.2000	10.8000	11.2000	-1.495%	2	232	+9.821%
2026-01-16	11.0000	11.4300	11.0000	11.3700	+9.327%	6	227	+8.179%
2026-01-13	10.3000	10.4000	10.3000	10.4000	+5.370%	6	227	+18.269%
2026-01-12	9.8500	9.8700	9.8500	9.8700	+1.231%	5	227	+24.620%
2026-01-09	9.7500	9.7500	9.7500	9.7500	-0.510%	1	230	+26.154%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+5.150%	1	229	+25.510%
2026-01-06	9.4500	9.4500	9.3200	9.3200	-4.016%	11	229	+31.974%
2026-01-02	9.2500	9.7100	9.2500	9.7100	+19.729%	13	224	+26.674%
2025-12-31	8.0000	8.1100	8.0000	8.1100	-7.841%	2	222	+51.665%
2025-12-29	9.1000	9.1000	8.8000	8.8000	-0.452%	2	222	+39.773%
2025-12-26	8.9000	8.9500	8.8400	8.8400	-5.150%	7	222	+39.140%
2025-12-24	9.3000	9.3200	9.3000	9.3200	-1.895%	11	215	+31.974%
2025-12-23	9.4000	9.5000	9.4000	9.5000	-5.941%	2	215	+29.474%
2025-12-22	10.8400	10.9000	10.1000	10.1000	+2.851%	36	214	+21.782%
2025-12-19	9.8200	9.8200	9.8200	9.8200	+7.088%	100	212	+25.255%
2025-12-18	9.7000	9.7000	9.1700	9.1700	-10.971%	6	112	+34.133%
2025-12-15	10.3000	10.3000	10.3000	10.3000	-11.207%	2	117	+19.417%
2025-12-11	12.6000	12.6000	11.6000	11.6000	-9.516%	2	115	+6.034%
2025-12-10	11.9000	12.8200	11.9000	12.8200	+5.082%	4	115	-4.056%
2025-12-05	12.2000	12.2000	12.2000	12.2000	+7.018%	4	115	+0.820%
2025-11-26	10.7900	11.4000	9.6000	11.4000	+21.925%	3	110	+7.895%
2025-11-24	8.8500	9.3500	8.5000	9.3500	+23.841%	15	110	+31.551%
2025-11-21	8.0000	8.0000	7.5500	7.5500	-11.696%	7	100	+62.914%
2025-11-20	8.5500	8.5500	8.5500	8.5500	-22.273%	2	95	+43.860%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-4.348%	2	97	+11.818%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-4.167%	1	98	+6.957%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-6.977%	1	98	+2.500%
2025-11-07	12.1500	12.9000	12.1500	12.9000	-4.444%	2	98	-4.651%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-14.934%	1	97	-8.889%
2025-10-31	15.8700	15.8700	15.8700	15.8700	-10.843%	5	96	-22.495%
2025-10-28	18.1000	18.1000	17.8000	17.8000	+0.736%	2	94	-30.899%
2025-10-27	17.6700	17.6700	17.6700	17.6700	+9.412%	2	94	-30.390%
2025-10-24	16.1500	16.1500	16.1500	16.1500	+3.859%	1	94	-23.839%
2025-10-23	15.5500	15.5500	15.5500	15.5500	-11.898%	1	93	-20.900%
2025-10-21	17.6500	17.6500	17.6500	17.6500	-0.843%	1	92	-30.312%
2025-10-16	19.2000	19.2000	17.8000	17.8000	-5.720%	2	91	-30.899%
2025-10-14	18.3900	18.8800	18.3900	18.8800	+5.181%	2	90	-34.852%
2025-10-10	17.9500	17.9500	17.9500	17.9500	+1.989%	1	91	-31.476%
2025-10-09	16.9500	18.4300	16.9500	17.6000	+14.360%	61	91	-30.114%
2025-10-07	15.4500	15.4500	15.1000	15.3900	+4.765%	3	32	-20.078%
2025-10-06	14.6900	14.6900	14.6900	14.6900	+14.230%	1	31	-16.270%
2025-10-02	12.8200	12.8600	12.8200	12.8600	+2.880%	63	30	-4.355%
2025-10-01	12.5000	12.5000	12.5000	12.5000	+13.636%	1	92	-1.600%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+1.382%	1	92	+11.818%
2025-09-22	10.7000	10.8500	10.7000	10.8500	-4.405%	64	91	+13.364%
2025-09-19	11.6000	11.6000	11.3500	11.3500	+2.252%	14	28	+8.370%
2025-09-18	10.3600	11.3500	10.3600	11.1000	+30.742%	13	14	+10.811%
2025-09-16	8.4900	8.4900	8.4900	8.4900	0.000%	1	1	+44.876%

.dark-mode .zMChPl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMChPl{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C3CLSK Jan 21 2028 3.00 Call (CLSK280121C00003000)option OPRA

CLSK20280121C3
CLSK Jan 21 2028 3.00 Call (CLSK280121C00003000)
option OPRA