Dark

CLSK20280121C32
CLSK Jan 21 2028 32.00 Call (CLSK280121C00032000)
option OPRA

EOD

Sep 17, 2026

2.05+10.811%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0200	2.0500	2.0200	2.0500	+10.811%	6	3,553	0.000%
2026-09-15	1.8500	1.8500	1.8500	1.8500	-15.525%	3	3,558	+10.811%
2026-09-08	2.3000	2.3000	2.1900	2.1900	+18.378%	2	3,557	-6.393%
2026-09-03	1.8500	1.8500	1.8500	1.8500	+30.282%	51	3,557	+10.811%
2026-09-02	1.3900	1.4200	1.3900	1.4200	-5.333%	201	3,557	+44.366%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-5.063%	100	3,358	+36.667%
2026-08-31	1.5000	1.5800	1.5000	1.5800	-14.595%	21	3,258	+29.747%
2026-08-28	2.1500	2.1500	1.8500	1.8500	-11.905%	3	3,258	+10.811%
2026-08-27	1.9500	2.1000	1.9500	2.1000	+11.111%	2	3,256	-2.381%
2026-08-24	1.8900	1.8900	1.8900	1.8900	-1.047%	5	3,254	+8.466%
2026-08-21	2.3200	2.3200	1.9100	1.9100	-3.535%	3	3,249	+7.330%
2026-08-20	1.9800	1.9800	1.9800	1.9800	+13.143%	1	3,248	+3.535%
2026-08-19	1.7500	1.7500	1.7500	1.7500	-6.915%	10	3,247	+17.143%
2026-08-18	1.8800	1.8800	1.8800	1.8800	-11.321%	1	3,237	+9.043%
2026-08-17	2.1200	2.1200	2.1200	2.1200	+19.101%	1	3,237	-3.302%
2026-08-13	2.0200	2.0200	1.7800	1.7800	-7.292%	142	3,236	+15.169%
2026-08-11	1.9200	1.9200	1.9200	1.9200	+1.053%	2	3,111	+6.771%
2026-08-10	1.9000	1.9700	1.9000	1.9000	-22.449%	68	3,113	+7.895%
2026-08-07	2.4900	2.4900	2.4500	2.4500	-27.941%	18	3,073	-16.327%
2026-08-03	3.4000	3.4000	3.4000	3.4000	+4.615%	15	3,081	-39.706%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+19.926%	300	3,081	-36.923%
2026-07-10	2.7100	2.7100	2.7100	2.7100	+10.612%	10	2,817	-24.354%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-9.259%	4	2,812	-16.327%
2026-07-07	2.7400	2.7400	2.6900	2.7000	-11.475%	1,210	2,812	-24.074%
2026-07-06	3.0500	3.1000	3.0500	3.0500	-27.725%	30	2,321	-32.787%
2026-06-24	4.2200	4.2200	4.2200	4.2200	-13.701%	1	2,321	-51.422%
2026-06-22	4.8900	4.8900	4.8900	4.8900	+0.205%	25	2,321	-58.078%
2026-06-16	4.8800	4.8800	4.8800	4.8800	+17.590%	1	2,296	-57.992%
2026-06-09	4.1500	4.1500	4.1500	4.1500	+10.667%	10	2,295	-50.602%
2026-06-05	3.5700	3.7500	3.3500	3.7500	-16.667%	30	2,285	-45.333%
2026-06-04	4.6600	4.6600	4.5000	4.5000	-11.067%	12	2,282	-54.444%
2026-06-03	5.0600	5.0600	5.0600	5.0600	-8.000%	1	2,284	-59.486%
2026-06-02	5.7000	5.8500	5.5000	5.5000	-4.844%	354	2,284	-62.727%
2026-06-01	5.2100	5.9500	5.2100	5.7800	+11.154%	19	2,280	-64.533%
2026-05-28	5.1700	5.2000	5.1000	5.2000	-3.704%	5	2,268	-60.577%
2026-05-27	4.6200	5.4000	4.6200	5.4000	+24.138%	5	2,268	-62.037%
2026-05-26	4.3500	4.3500	4.3500	4.3500	+20.833%	1	2,264	-52.874%
2026-05-22	3.8600	3.9400	3.6000	3.6000	-0.552%	6	2,258	-43.056%
2026-05-20	3.5500	4.0000	3.5500	3.6200	+26.132%	44	2,258	-43.370%
2026-05-19	2.8500	3.0000	2.8500	2.8700	+10.385%	62	2,176	-28.571%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-3.346%	20	2,176	-21.154%
2026-05-14	2.4600	2.6900	2.4600	2.6900	+12.083%	2	2,176	-23.792%
2026-05-13	2.4900	2.5000	2.4000	2.4000	-15.493%	338	1,849	-14.583%
2026-05-06	2.8400	2.8400	2.8400	2.8400	+36.538%	3	1,849	-27.817%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-5.882%	2	1,846	-1.442%
2026-04-27	2.2100	2.2100	2.2100	2.2100	-15.000%	1	1,846	-7.240%
2026-04-24	2.4900	2.6000	2.4900	2.6000	+20.370%	8	1,846	-21.154%
2026-04-23	2.1600	2.1600	2.1600	2.1600	+8.000%	1	1,849	-5.093%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+3.627%	1	1,849	+2.500%
2026-04-15	1.9300	1.9300	1.9300	1.9300	+18.405%	5	1,849	+6.218%
2026-04-13	1.6300	1.6300	1.6300	1.6300	+16.429%	6	1,844	+25.767%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+9.375%	1	1,838	+46.429%
2026-04-01	1.2800	1.2800	1.2800	1.2800	-16.340%	5	1,838	+60.156%
2026-03-26	1.5300	1.5700	1.5300	1.5300	-4.375%	62	1,838	+33.987%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-7.514%	5	1,838	+28.125%
2026-03-18	1.7200	1.7300	1.7200	1.7300	-17.619%	3	1,833	+18.497%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+13.514%	1	1,830	-2.381%
2026-02-23	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,830	+10.811%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-6.417%	50	1,830	+17.143%
2026-02-13	1.8700	1.8700	1.8700	1.8700	-1.579%	1	1,830	+9.626%
2026-02-10	1.9000	1.9000	1.9000	1.9000	+6.145%	1	1,830	+7.895%
2026-02-06	1.7900	1.7900	1.7900	1.7900	+2.874%	1	1,829	+14.525%
2026-02-05	1.7400	1.7400	1.7400	1.7400	-45.625%	2	1,830	+17.816%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,832	-35.938%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+8.541%	2	1,832	-32.787%
2026-01-21	2.8100	2.8100	2.8100	2.8100	-23.014%	61	1,830	-27.046%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+28.070%	1	1,769	-43.836%
2026-01-09	2.8500	2.8500	2.8500	2.8500	+4.015%	3	1,769	-28.070%
2026-01-08	2.7900	2.8000	2.4600	2.7400	+3.788%	9	1,769	-25.182%
2026-01-05	2.8600	2.8600	2.6400	2.6400	+7.755%	4	1,769	-22.348%
2026-01-02	2.1700	2.5100	2.1700	2.4500	+17.788%	343	1,769	-16.327%
2025-12-31	2.0800	2.0800	2.0800	2.0800	-22.097%	5	1,425	-1.442%
2025-12-23	3.1500	3.1500	2.6700	2.6700	+0.755%	44	1,425	-23.221%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-5.694%	2	1,382	-22.642%
2025-12-15	2.8200	2.8200	2.8100	2.8100	-30.617%	59	1,382	-27.046%
2025-12-12	4.2000	4.2000	4.0500	4.0500	-1.220%	192	1,332	-49.383%
2025-12-11	3.7000	4.1000	3.7000	4.1000	-4.651%	508	1,140	-50.000%
2025-12-09	4.4000	4.4000	4.3000	4.3000	+16.216%	128	662	-52.326%
2025-12-08	3.6500	3.7000	3.6500	3.7000	-9.756%	102	554	-44.595%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.093%	1	453	-50.000%
2025-12-04	4.3200	4.3200	4.3200	4.3200	+8.000%	1	453	-52.546%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-4.535%	10	454	-48.750%
2025-12-01	4.0000	4.1900	4.0000	4.1900	-0.238%	2	454	-51.074%
2025-11-28	4.4500	4.4500	4.2000	4.2000	+79.487%	94	454	-51.190%
2025-11-25	2.3400	2.3400	2.3400	2.3400	-4.098%	1	546	-12.393%
2025-11-24	2.4400	2.4400	2.4400	2.4400	+28.421%	3	545	-15.984%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-9.091%	10	542	+7.895%
2025-11-20	2.0900	2.0900	2.0900	2.0900	+7.179%	1	542	-1.914%
2025-11-19	1.9900	1.9900	1.9500	1.9500	-14.097%	3	542	+5.128%
2025-11-18	2.1400	2.2800	2.1400	2.2700	-2.155%	470	540	-9.692%
2025-11-17	2.3200	2.3200	2.3200	2.3200	-15.018%	1	78	-11.638%
2025-11-14	2.6500	2.7300	2.5600	2.7300	-12.219%	10	78	-24.908%
2025-11-12	3.1100	3.1100	3.1100	3.1100	-13.611%	6	78	-34.084%
2025-11-11	3.6000	3.6000	3.6000	3.6000	-19.101%	3	78	-43.056%
2025-11-10	4.4500	4.4500	4.4500	4.4500	+7.229%	1	78	-53.933%
2025-11-07	4.1500	4.1500	4.1500	4.1500	-27.826%	3	77	-50.602%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+3.604%	2	77	-64.348%
2025-11-03	6.0000	6.0000	5.5500	5.5500	-9.756%	2	78	-63.063%
2025-10-31	6.1500	6.1500	6.1500	6.1500	-5.385%	8	78	-66.667%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-14.474%	35	78	-68.462%
2025-10-28	7.6000	7.6000	7.6000	7.6000	+1.333%	5	78	-73.026%
2025-10-27	7.6000	7.6000	7.5000	7.5000	+16.279%	2	76	-72.667%
2025-10-23	5.7000	6.4500	5.7000	6.4500	+17.273%	14	76	-68.217%
2025-10-22	5.5000	5.5000	5.5000	5.5000	-19.473%	6	68	-62.727%
2025-10-21	7.3500	7.3500	6.8300	6.8300	-14.625%	31	68	-69.985%
2025-10-16	8.0500	9.2500	8.0000	8.0000	-20.792%	10	37	-74.375%
2025-10-15	9.2500	10.1000	9.2500	10.1000	+11.602%	14	35	-79.703%
2025-10-14	9.0500	9.0500	9.0500	9.0500	+18.301%	1	21	-77.348%
2025-10-13	7.6000	7.6500	7.6000	7.6500	0.000%	20	20	-73.203%

.dark-mode .dq0dTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dq0dTM{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C32CLSK Jan 21 2028 32.00 Call (CLSK280121C00032000)option OPRA

CLSK20280121C32
CLSK Jan 21 2028 32.00 Call (CLSK280121C00032000)
option OPRA