Dark

CLSK20280121C37
CLSK Jan 21 2028 37.00 Call (CLSK280121C00037000)
option OPRA

EOD

Jul 22, 2026

3.45+0.877%(+0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.2300	3.4500	3.2300	3.4500	+0.877%	8	6,286	0.000%
2026-07-21	3.4200	3.4200	3.3000	3.4200	+14.000%	13	6,286	+0.877%
2026-07-20	2.5300	3.0400	2.5300	3.0000	+25.000%	124	6,279	+15.000%
2026-07-17	2.1000	2.4000	2.1000	2.4000	+2.128%	14	6,390	+43.750%
2026-07-16	2.4400	2.4400	2.3200	2.3500	-21.667%	46	6,388	+46.809%
2026-07-15	2.8200	3.0000	2.6000	3.0000	+15.830%	146	6,349	+15.000%
2026-07-14	2.7500	2.7500	2.5000	2.5900	+19.355%	23	6,335	+33.205%
2026-07-13	2.1700	2.1700	2.1700	2.1700	-5.652%	2	6,346	+58.986%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-3.361%	1	6,348	+50.000%
2026-07-09	2.3000	2.3800	2.3000	2.3800	+3.478%	20	6,349	+44.958%
2026-07-07	2.4700	2.4700	2.0400	2.3000	-8.000%	288	6,359	+50.000%
2026-07-06	2.8200	2.8200	2.5000	2.5000	+19.048%	17	6,506	+38.000%
2026-07-02	2.7500	2.7500	1.8500	2.1000	-23.358%	1,036	7,391	+64.286%
2026-07-01	2.7500	2.7500	2.5700	2.7400	-3.180%	31	7,391	+25.912%
2026-06-30	3.0000	3.0000	2.7600	2.8300	-12.923%	54	7,416	+21.908%
2026-06-29	3.5000	3.5000	3.2000	3.2500	-10.221%	66	7,442	+6.154%
2026-06-26	3.2700	3.6200	3.2700	3.6200	+13.125%	9	7,454	-4.696%
2026-06-25	3.3500	3.3500	3.2000	3.2000	-5.605%	13	7,453	+7.813%
2026-06-24	3.8500	3.8500	3.3900	3.3900	-16.296%	122	7,453	+1.770%
2026-06-23	4.2500	4.2500	4.0000	4.0500	+1.504%	10	7,455	-14.815%
2026-06-22	4.2000	4.7500	3.8900	3.9900	+5.000%	19	7,455	-13.534%
2026-06-18	4.1500	4.1500	3.6000	3.8000	-5.000%	90	7,374	-9.211%
2026-06-17	4.2000	4.2000	4.0000	4.0000	-11.111%	47	7,374	-13.750%
2026-06-16	4.1200	4.5000	4.0600	4.5000	+8.434%	43	7,344	-23.333%
2026-06-15	4.2000	4.2400	4.0000	4.1500	+7.513%	40	7,331	-16.867%
2026-06-12	4.0500	4.0700	3.8000	3.8600	-1.026%	307	7,349	-10.622%
2026-06-11	3.0500	3.9000	3.0500	3.9000	+20.000%	17	7,215	-11.538%
2026-06-10	3.4500	3.4500	3.1600	3.2500	-12.162%	32	7,215	+6.154%
2026-06-09	3.8400	3.8700	3.3500	3.7000	-5.612%	146	7,235	-6.757%
2026-06-08	3.6000	4.0000	3.3000	3.9200	+13.953%	63	7,336	-11.990%
2026-06-05	3.7200	3.7600	2.7500	3.4400	-19.059%	369	7,355	+0.291%
2026-06-04	4.0000	4.2500	3.7500	4.2500	-5.134%	85	7,254	-18.824%
2026-06-03	4.7500	4.9000	4.3300	4.4800	-2.609%	60	7,235	-22.991%
2026-06-02	5.0500	5.0500	4.3500	4.6000	-8.000%	61	7,228	-25.000%
2026-06-01	4.0000	5.6000	4.0000	5.0000	0.000%	189	7,219	-31.000%
2026-05-29	4.5000	5.0000	4.0500	5.0000	+8.696%	197	7,107	-31.000%
2026-05-28	4.3500	5.3000	4.3300	4.6000	0.000%	220	7,072	-25.000%
2026-05-27	3.8000	4.6700	3.8000	4.6000	+17.949%	180	7,030	-25.000%
2026-05-26	3.7000	4.0500	3.6000	3.9000	+6.849%	113	7,006	-11.538%
2026-05-22	3.4500	3.7800	3.3200	3.6500	+11.963%	77	6,946	-5.479%
2026-05-21	3.3000	3.4000	3.1000	3.2600	+1.875%	45	6,949	+5.828%
2026-05-20	2.9900	3.5000	2.9600	3.2000	+18.519%	286	6,949	+7.813%
2026-05-19	2.4900	2.7500	2.2300	2.7000	+24.424%	46	6,827	+27.778%
2026-05-18	2.3000	2.3500	1.7400	2.1700	+1.878%	81	6,827	+58.986%
2026-05-15	2.1000	2.1300	2.0800	2.1300	-5.752%	6	6,827	+61.972%
2026-05-14	2.1600	2.4000	2.1600	2.2600	+13.000%	12	6,828	+52.655%
2026-05-13	2.0300	2.0300	2.0000	2.0000	-1.961%	4	6,720	+72.500%
2026-05-12	2.1700	2.1700	1.9000	2.0400	-20.930%	162	6,720	+69.118%
2026-05-11	2.4700	2.7000	2.4700	2.5800	+13.656%	95	6,720	+33.721%
2026-05-08	2.4800	2.4900	2.2700	2.2700	+2.252%	21	6,676	+51.982%
2026-05-07	2.6900	2.6900	2.2200	2.2200	-14.615%	106	6,686	+55.405%
2026-05-06	2.3500	2.7200	2.3500	2.6000	+17.117%	151	6,685	+32.692%
2026-05-05	2.2200	2.2200	2.0000	2.2200	+6.220%	912	6,684	+55.405%
2026-05-04	1.8800	2.0900	1.8800	2.0900	+1.456%	3	5,881	+65.072%
2026-05-01	2.0100	2.0800	2.0100	2.0600	+4.569%	525	5,598	+67.476%
2026-04-30	1.8800	1.9700	1.8400	1.9700	+34.014%	3	5,598	+75.127%
2026-04-29	1.4800	1.4800	1.4700	1.4700	-18.333%	55	5,598	+134.694%
2026-04-28	1.7500	1.8000	1.7500	1.8000	-6.736%	6	5,543	+91.667%
2026-04-27	1.9000	1.9300	1.9000	1.9300	-7.212%	4	5,538	+78.756%
2026-04-24	2.0600	2.0800	2.0500	2.0800	+7.772%	82	5,537	+65.865%
2026-04-23	1.9400	2.0000	1.9300	1.9300	+10.920%	5	5,536	+78.756%
2026-04-22	1.9200	1.9400	1.7400	1.7400	+2.353%	16	5,536	+98.276%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-8.108%	1	5,532	+102.941%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+17.089%	5	5,532	+86.486%
2026-04-16	1.6300	1.6300	1.5800	1.5800	-7.602%	2	5,527	+118.354%
2026-04-15	1.7100	1.7100	1.7100	1.7100	+0.588%	2	5,527	+101.754%
2026-04-14	1.7600	1.7600	1.7000	1.7000	+15.646%	24	5,528	+102.941%
2026-04-10	1.3600	1.4700	1.3600	1.4700	+1.379%	164	5,524	+134.694%
2026-04-09	1.2700	1.4500	1.2700	1.4500	+8.209%	2	5,361	+137.931%
2026-04-08	1.3000	1.3400	1.3000	1.3400	+17.544%	2	5,360	+157.463%
2026-04-07	1.1400	1.1400	1.1400	1.1400	+5.556%	10	5,358	+202.632%
2026-04-01	0.9200	1.1100	0.9200	1.0800	+4.854%	5	5,368	+219.444%
2026-03-31	0.9800	1.0300	0.9800	1.0300	-8.036%	16	5,365	+234.951%
2026-03-27	1.2100	1.2100	1.1200	1.1200	-18.248%	101	5,349	+208.036%
2026-03-24	1.4600	1.4600	1.3700	1.3700	-6.803%	251	5,250	+151.825%
2026-03-23	1.4400	1.4900	1.4400	1.4700	+33.636%	12	5,001	+134.694%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-17.293%	2	4,989	+213.636%
2026-03-19	1.3300	1.3300	1.3300	1.3300	-11.333%	1	4,989	+159.398%
2026-03-18	1.4500	1.5100	1.4500	1.5000	-4.459%	124	4,990	+130.000%
2026-03-17	1.4600	1.5700	1.4600	1.5700	-0.633%	16	4,986	+119.745%
2026-03-16	1.5000	1.5800	1.5000	1.5800	+5.333%	29	4,987	+118.354%
2026-03-13	1.5000	1.5100	1.5000	1.5000	-0.662%	32	4,991	+130.000%
2026-03-12	1.2500	1.5100	1.2500	1.5100	+2.721%	66	4,962	+128.477%
2026-03-11	1.1500	1.4700	1.1500	1.4700	-2.000%	2	4,909	+134.694%
2026-03-10	1.5100	1.5100	1.5000	1.5000	+3.448%	16	4,907	+130.000%
2026-03-09	1.3500	1.4500	1.3500	1.4500	+6.618%	17	4,895	+137.931%
2026-03-06	1.5000	1.5000	1.3600	1.3600	-9.333%	182	4,910	+153.676%
2026-03-05	1.6000	1.6600	1.5000	1.5000	-10.180%	12	4,881	+130.000%
2026-03-04	1.7000	1.7500	1.6000	1.6700	+4.375%	17	4,871	+106.587%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-3.030%	10	4,868	+115.625%
2026-03-02	1.6600	1.6600	1.6500	1.6500	+10.000%	3	4,868	+109.091%
2026-02-27	1.5900	1.6100	1.5000	1.5000	-9.091%	72	4,869	+130.000%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-7.303%	99	4,863	+109.091%
2026-02-25	1.7500	1.7800	1.7500	1.7800	-1.111%	11	4,802	+93.820%
2026-02-24	1.7300	1.8000	1.7300	1.8000	+15.385%	5	4,802	+91.667%
2026-02-23	1.4300	1.5600	1.4300	1.5600	+7.586%	15	4,806	+121.154%
2026-02-20	1.5700	1.5700	1.4500	1.4500	-3.333%	268	4,813	+137.931%
2026-02-19	1.5000	1.5000	1.4000	1.5000	+7.143%	333	4,810	+130.000%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-4.762%	50	4,706	+146.429%
2026-02-17	1.5500	1.6600	1.3500	1.4700	-10.909%	141	4,710	+134.694%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+8.553%	1	4,739	+109.091%
2026-02-12	1.5600	1.5600	1.5200	1.5200	-5.000%	4	4,739	+126.974%
2026-02-11	1.5600	1.6900	1.3800	1.6000	-1.840%	93	4,738	+115.625%
2026-02-10	1.7100	1.7100	1.6300	1.6300	-3.550%	2	4,710	+111.656%
2026-02-09	1.6900	1.8000	1.0000	1.6900	-3.429%	24	4,708	+104.142%
2026-02-06	1.3500	1.7500	1.3500	1.7500	+25.000%	184	4,702	+97.143%
2026-02-05	1.5900	1.6400	1.2600	1.4000	-20.000%	215	4,561	+146.429%
2026-02-04	1.9400	1.9600	1.7300	1.7500	-12.500%	107	4,458	+97.143%
2026-02-03	2.1000	2.1000	2.0000	2.0000	-0.990%	13	4,356	+72.500%
2026-02-02	2.0500	2.1000	1.8400	2.0200	-11.013%	276	4,356	+70.792%
2026-01-30	2.1000	2.3300	2.1000	2.2700	-6.198%	43	4,158	+51.982%
2026-01-29	2.6700	2.6700	2.4200	2.4200	-17.123%	221	4,137	+42.562%
2026-01-28	2.7800	2.9200	2.7800	2.9200	+5.036%	2	4,003	+18.151%
2026-01-27	2.4100	2.7800	2.4100	2.7800	+11.200%	93	4,001	+24.101%
2026-01-26	2.6000	2.6000	2.4400	2.5000	-21.875%	118	3,918	+38.000%
2026-01-23	2.7500	3.2000	2.6200	3.2000	+16.364%	85	3,948	+7.813%
2026-01-22	2.6200	2.7500	2.6000	2.7500	+13.636%	54	3,887	+25.455%
2026-01-21	2.6500	2.9400	2.4200	2.4200	-11.029%	370	3,916	+42.562%
2026-01-20	2.2500	2.8200	2.2500	2.7200	-6.207%	155	3,780	+26.838%
2026-01-16	3.0000	3.0000	2.7000	2.9000	-3.333%	222	3,770	+18.966%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-0.990%	1	3,770	+15.000%
2026-01-14	3.0900	3.1500	2.9000	3.0300	+18.824%	119	3,769	+13.861%
2026-01-13	2.4000	2.5500	2.4000	2.5500	+9.442%	23	3,739	+35.294%
2026-01-12	2.2000	2.4000	2.1900	2.3300	-6.800%	108	3,736	+48.069%
2026-01-09	2.3000	2.5000	2.3000	2.5000	+13.636%	21	3,709	+38.000%
2026-01-08	2.2000	2.2000	2.2000	2.2000	-1.345%	1	3,688	+56.818%
2026-01-07	2.2000	2.2300	2.2000	2.2300	0.000%	2	3,688	+54.709%
2026-01-06	2.3600	2.4700	2.0500	2.2300	-7.083%	196	3,688	+54.709%
2026-01-05	2.4300	2.4900	2.3800	2.4000	+10.599%	105	3,508	+43.750%
2026-01-02	2.0000	2.3000	2.0000	2.1700	+19.231%	179	3,508	+58.986%
2025-12-31	1.9000	1.9000	1.8200	1.8200	-6.186%	28	3,304	+89.560%
2025-12-30	1.9400	1.9400	1.9400	1.9400	-11.818%	3	3,304	+77.835%
2025-12-29	2.2000	2.2000	2.2000	2.2000	+9.453%	1	3,304	+56.818%
2025-12-26	2.1200	2.1600	2.0100	2.0100	-12.609%	104	3,303	+71.642%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-0.862%	2	3,206	+50.000%
2025-12-23	2.4000	2.5700	2.3200	2.3200	-15.942%	90	3,206	+48.707%
2025-12-22	2.7600	2.7600	2.7600	2.7600	+28.372%	10	3,116	+25.000%
2025-12-18	2.3700	2.5000	2.1500	2.1500	-6.522%	14	3,116	+60.465%
2025-12-17	2.4600	2.7000	2.3000	2.3000	+0.437%	130	3,106	+50.000%
2025-12-16	2.2900	2.2900	2.2900	2.2900	-3.782%	16	2,989	+50.655%
2025-12-15	2.5100	2.5100	2.3500	2.3800	-32.578%	146	2,973	+44.958%
2025-12-12	3.7400	3.7400	3.4500	3.5300	-4.595%	293	2,849	-2.266%
2025-12-11	3.0000	3.7000	3.0000	3.7000	+4.225%	81	2,708	-6.757%
2025-12-10	3.5000	3.6500	3.5000	3.5500	-6.579%	135	2,657	-2.817%
2025-12-09	3.1500	3.9000	3.1500	3.8000	+20.635%	193	2,524	-9.211%
2025-12-08	3.1500	3.1500	3.1500	3.1500	-14.865%	1	2,503	+9.524%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	2,503	-6.757%
2025-12-03	3.4500	3.5000	3.4500	3.5000	+2.941%	6	2,501	-1.429%
2025-12-02	3.4000	3.4000	3.4000	3.4000	-6.849%	10	2,505	+1.471%
2025-12-01	3.5000	3.6500	3.3000	3.6500	-2.667%	53	2,505	-5.479%
2025-11-28	3.3500	3.9500	3.3500	3.7500	+53.689%	354	2,476	-8.000%
2025-11-26	2.4000	2.4400	2.4000	2.4400	+26.425%	47	2,503	+41.393%
2025-11-25	2.0300	2.0300	1.9300	1.9300	-8.962%	2	2,503	+78.756%
2025-11-24	1.7700	2.1200	1.7000	2.1200	+11.579%	407	2,503	+62.736%
2025-11-21	1.6000	1.9000	1.5800	1.9000	+8.571%	138	2,199	+81.579%
2025-11-20	1.8800	1.8800	1.7000	1.7500	+0.575%	148	2,335	+97.143%
2025-11-19	1.8900	2.0600	1.7400	1.7400	-10.769%	495	2,361	+98.276%
2025-11-18	1.8600	2.0600	1.8500	1.9500	+11.429%	579	1,912	+76.923%
2025-11-17	1.9000	1.9600	1.7500	1.7500	-23.913%	30	1,337	+97.143%
2025-11-14	2.1000	2.3000	2.1000	2.3000	-11.197%	49	1,330	+50.000%
2025-11-13	2.6300	2.6700	2.4100	2.5900	-2.264%	325	1,367	+33.205%
2025-11-12	3.3000	3.3000	2.6000	2.6500	-20.896%	37	1,091	+30.189%
2025-11-11	3.2500	3.3500	3.2000	3.3500	-12.987%	98	1,081	+2.985%
2025-11-10	3.8500	3.8500	3.8500	3.8500	-2.532%	5	1,012	-10.390%
2025-11-07	3.9000	3.9500	3.4500	3.9500	-7.059%	61	1,007	-12.658%
2025-11-06	4.3800	4.3800	4.0000	4.2500	-4.279%	31	1,001	-18.824%
2025-11-05	4.4400	4.4400	4.4400	4.4400	-4.516%	1	1,016	-22.297%
2025-11-04	5.0500	5.2500	4.6000	4.6500	-13.084%	546	1,015	-25.806%
2025-11-03	6.0000	6.0000	5.1500	5.3500	-6.140%	30	725	-35.514%
2025-10-31	5.9000	5.9000	5.6500	5.7000	-0.870%	124	725	-39.474%
2025-10-30	5.7000	5.8300	5.7000	5.7500	-7.853%	6	802	-40.000%
2025-10-29	6.9500	6.9500	6.2400	6.2400	+0.645%	101	796	-44.712%
2025-10-27	6.6000	7.0300	6.2000	6.2000	+4.027%	8	697	-44.355%
2025-10-24	5.9600	5.9600	5.9600	5.9600	+4.196%	14	697	-42.114%
2025-10-23	5.3000	5.7200	5.2900	5.7200	+8.952%	112	683	-39.685%
2025-10-22	5.4700	6.0200	5.0000	5.2500	-11.318%	366	782	-34.286%
2025-10-21	6.2000	6.6300	5.8000	5.9200	-20.000%	124	1,049	-41.723%
2025-10-20	7.0000	8.1500	7.0000	7.4000	+15.806%	107	1,030	-53.378%
2025-10-17	6.2000	6.5700	6.2000	6.3900	-19.114%	108	924	-46.009%
2025-10-16	8.0400	8.1700	7.9000	7.9000	-15.054%	7	816	-56.329%
2025-10-15	8.3600	9.3000	8.2700	9.3000	+14.815%	360	815	-62.903%
2025-10-14	7.4000	8.3000	7.4000	8.1000	+21.622%	153	703	-57.407%
2025-10-13	6.6800	6.8000	6.6600	6.6600	-2.059%	206	650	-48.198%
2025-10-10	7.8400	8.3300	6.8000	6.8000	-9.212%	946	596	-49.265%
2025-10-09	6.5000	7.4900	5.8500	7.4900	0.000%	154	0	-53.939%

.dark-mode .G0hVvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0hVvb{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C37CLSK Jan 21 2028 37.00 Call (CLSK280121C00037000)option OPRA

CLSK20280121C37
CLSK Jan 21 2028 37.00 Call (CLSK280121C00037000)
option OPRA