Dark

CLSK20280121C5
CLSK Jan 21 2028 5.00 Call (CLSK280121C00005000)
option OPRA

EOD

Sep 21, 2026

10.72+22.235%(+1.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.7500	10.7500	10.7200	10.7200	+22.235%	11	1,449	0.000%
2026-09-17	8.7800	8.7800	8.7700	8.7700	+1.270%	5	1,451	+22.235%
2026-09-16	8.7700	8.7700	8.6600	8.6600	+3.095%	7	1,451	+23.788%
2026-09-15	8.4000	8.4000	8.4000	8.4000	-9.580%	1	1,454	+27.619%
2026-09-14	9.2700	9.2900	9.2700	9.2900	-3.731%	16	1,453	+15.393%
2026-09-11	9.4200	9.6500	9.4200	9.6500	+7.581%	6	1,469	+11.088%
2026-09-10	8.9700	8.9700	8.9700	8.9700	-2.817%	1	1,465	+19.509%
2026-09-09	9.1500	9.2300	9.1500	9.2300	+6.952%	7	1,466	+16.143%
2026-09-08	8.6300	8.6300	8.6300	8.6300	+0.936%	10	1,472	+24.218%
2026-09-04	8.5500	8.5500	8.5500	8.5500	+1.303%	1	1,482	+25.380%
2026-09-03	7.5000	8.4400	7.4500	8.4400	+18.539%	22	1,482	+27.014%
2026-09-02	7.0200	7.1200	7.0000	7.1200	+0.282%	17	1,490	+50.562%
2026-09-01	7.1000	7.2000	7.1000	7.1000	-5.960%	50	1,504	+50.986%
2026-08-31	7.5500	7.5500	7.5500	7.5500	-15.264%	3	1,504	+41.987%
2026-08-27	8.9500	8.9600	8.9100	8.9100	+6.579%	12	1,504	+20.314%
2026-08-26	8.4100	8.4100	8.3600	8.3600	-1.647%	45	1,503	+28.230%
2026-08-25	8.4600	8.5000	8.4600	8.5000	+3.785%	2	1,470	+26.118%
2026-08-24	8.2500	8.2500	8.1900	8.1900	+0.614%	5	1,472	+30.891%
2026-08-21	8.4900	8.4900	8.0000	8.1400	+5.032%	39	1,476	+31.695%
2026-08-19	7.3600	8.1400	7.2400	7.7500	+1.043%	109	1,446	+38.323%
2026-08-18	7.9500	7.9500	7.6700	7.6700	-9.123%	3	1,413	+39.765%
2026-08-17	8.3800	8.4400	8.3800	8.4400	+11.053%	2	1,412	+27.014%
2026-08-14	7.5500	7.7000	7.5500	7.6000	-0.654%	7	1,412	+41.053%
2026-08-13	8.4000	8.4000	7.5300	7.6500	-5.087%	24	1,409	+40.131%
2026-08-12	8.0900	8.0900	8.0600	8.0600	+2.806%	20	1,385	+33.002%
2026-08-11	8.2100	8.2100	7.7500	7.8400	-2.609%	44	1,371	+36.735%
2026-08-10	8.2000	8.2000	8.0000	8.0500	-6.395%	32	1,331	+33.168%
2026-08-07	8.6000	8.6000	8.6000	8.6000	-8.995%	1	1,300	+24.651%
2026-08-06	9.4500	9.4500	9.4500	9.4500	-11.268%	1	1,300	+13.439%
2026-08-04	10.6500	10.6500	10.6500	10.6500	+4.926%	2	1,299	+0.657%
2026-07-31	10.4800	10.4800	10.1500	10.1500	+21.557%	2	1,297	+5.616%
2026-07-29	9.3000	9.3000	8.3500	8.3500	-14.709%	3	1,295	+28.383%
2026-07-28	9.7900	9.7900	9.7900	9.7900	-6.762%	15	1,293	+9.499%
2026-07-27	10.5000	10.5000	10.5000	10.5000	-12.354%	1	1,301	+2.095%
2026-07-23	11.7000	11.9800	11.5000	11.9800	+9.406%	5	1,302	-10.518%
2026-07-20	10.2600	11.1000	10.2600	10.9500	+15.873%	30	1,306	-2.100%
2026-07-17	9.0000	9.4500	9.0000	9.4500	-2.577%	21	1,299	+13.439%
2026-07-16	9.7000	9.7000	9.7000	9.7000	-3.000%	1	1,284	+10.515%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+3.734%	1	1,284	+7.200%
2026-07-14	9.3000	9.8700	9.3000	9.6400	+8.804%	19	1,283	+11.203%
2026-07-13	8.8600	8.8600	8.8600	8.8600	-1.774%	18	1,267	+20.993%
2026-07-07	8.5600	9.0200	8.5600	9.0200	-9.619%	44	1,276	+18.847%
2026-07-06	9.6900	9.9800	9.6900	9.9800	+12.135%	4	1,255	+7.415%
2026-07-02	9.4800	9.4800	8.9000	8.9000	-10.643%	3	1,256	+20.449%
2026-07-01	10.2500	10.2500	9.9600	9.9600	-15.949%	2	1,256	+7.631%
2026-06-26	12.0000	12.0000	11.8500	11.8500	-1.578%	4	1,256	-9.536%
2026-06-25	11.6000	12.0400	11.5500	12.0400	-10.216%	13	1,260	-10.963%
2026-06-23	13.4100	13.4100	13.4100	13.4100	+1.822%	2	1,259	-20.060%
2026-06-18	13.1800	13.4500	13.1000	13.1700	-1.422%	14	1,260	-18.603%
2026-06-16	13.3600	13.3600	13.3600	13.3600	+4.702%	1	1,260	-19.760%
2026-06-12	12.7600	12.7600	12.7600	12.7600	+6.600%	10	1,260	-15.987%
2026-06-11	11.2000	11.9700	11.2000	11.9700	+1.441%	9	1,255	-10.443%
2026-06-10	11.8000	11.8000	11.8000	11.8000	+30.387%	4	1,255	-9.153%
2026-06-09	13.2000	13.2500	9.0500	9.0500	-30.385%	9	1,257	+18.453%
2026-06-08	12.1900	13.0000	12.1900	13.0000	+22.295%	34	1,260	-17.538%
2026-06-05	12.4200	12.4200	10.6300	10.6300	-16.299%	12	1,227	+0.847%
2026-06-04	13.1000	13.1000	12.7000	12.7000	-9.929%	86	1,230	-15.591%
2026-06-03	14.1000	14.1000	14.1000	14.1000	0.000%	1	1,251	-23.972%
2026-06-02	14.7500	14.7500	14.1000	14.1000	+0.714%	6	1,250	-23.972%
2026-06-01	14.0000	14.0000	14.0000	14.0000	-2.778%	5	1,249	-23.429%
2026-05-29	14.1100	14.4000	13.8000	14.4000	-1.031%	9	1,249	-25.556%
2026-05-28	14.0000	15.0000	14.0000	14.5500	-0.274%	13	1,244	-26.323%
2026-05-27	13.5000	14.5900	13.5000	14.5900	+8.234%	6	1,252	-26.525%
2026-05-26	13.4000	13.5000	13.4000	13.4800	+2.510%	4	1,253	-20.475%
2026-05-22	13.1500	13.1500	13.1500	13.1500	+8.498%	1	1,251	-18.479%
2026-05-21	12.1200	12.1200	12.1200	12.1200	+1.849%	5	1,246	-11.551%
2026-05-20	11.3500	12.3100	11.3500	11.9000	+7.207%	5	1,246	-9.916%
2026-05-19	10.3500	11.1000	10.3500	11.1000	+11.000%	22	1,233	-3.423%
2026-05-18	10.0500	10.0500	9.0500	10.0000	+2.041%	20	1,233	+7.200%
2026-05-15	9.6500	9.8000	9.2100	9.8000	+0.513%	4	1,233	+9.388%
2026-05-13	9.7000	9.7500	9.7000	9.7500	+10.169%	4	1,230	+9.949%
2026-05-12	8.8500	8.8500	8.8500	8.8500	-18.658%	50	1,241	+21.130%
2026-05-11	10.7700	11.0200	10.5600	10.8800	+5.631%	72	1,241	-1.471%
2026-05-06	10.7000	10.7000	10.2200	10.3000	+8.535%	27	1,241	+4.078%
2026-05-05	9.4900	9.4900	9.4900	9.4900	+20.127%	2	1,245	+12.961%
2026-04-28	8.3500	8.3500	7.9000	7.9000	-8.671%	7	1,243	+35.696%
2026-04-27	8.9100	9.1500	8.6500	8.6500	-7.979%	15	1,242	+23.931%
2026-04-24	9.0500	9.4000	9.0500	9.4000	+9.302%	20	1,243	+14.043%
2026-04-23	8.8800	8.9000	8.4000	8.6000	-1.376%	11	1,243	+24.651%
2026-04-22	8.7500	9.0900	8.7000	8.7200	+6.994%	23	1,234	+22.936%
2026-04-21	8.6000	8.6000	8.1500	8.1500	-5.012%	7	1,238	+31.534%
2026-04-20	8.2000	8.5800	8.2000	8.5800	+0.941%	20	1,238	+24.942%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+8.557%	1	1,245	+26.118%
2026-04-16	7.8300	7.8300	7.8300	7.8300	+1.688%	1	1,245	+36.909%
2026-04-15	7.7000	7.7000	7.7000	7.7000	-5.753%	1	1,244	+39.221%
2026-04-14	8.1000	8.1700	8.1000	8.1700	+13.472%	6	1,244	+31.212%
2026-04-13	7.7000	7.7000	6.7500	7.2000	+9.924%	51	1,246	+48.889%
2026-04-09	6.6500	6.6500	6.5500	6.5500	+2.826%	9	1,251	+63.664%
2026-04-08	6.6600	6.6600	6.3700	6.3700	+7.059%	18	1,250	+68.289%
2026-04-07	5.6700	5.9500	5.6700	5.9500	-0.833%	21	1,246	+80.168%
2026-04-06	6.0000	6.0000	6.0000	6.0000	+8.108%	1	1,245	+78.667%
2026-04-02	5.1000	5.7700	5.1000	5.5500	-0.893%	22	1,242	+93.153%
2026-04-01	5.5000	5.6000	5.5000	5.6000	+4.089%	5	1,242	+91.429%
2026-03-31	5.3000	5.4000	5.1500	5.3800	+4.466%	220	1,242	+99.257%
2026-03-30	5.4000	5.4000	5.1000	5.1500	-7.207%	61	1,422	+108.155%
2026-03-27	5.8900	5.8900	5.4200	5.5500	-9.016%	126	1,361	+93.153%
2026-03-26	6.5100	6.5100	6.0500	6.1000	-12.857%	7	1,267	+75.738%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+6.061%	50	1,269	+53.143%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-1.639%	1	1,219	+62.424%
2026-03-23	6.7600	6.8500	6.7100	6.7100	+3.709%	67	1,219	+59.762%
2026-03-20	6.4700	6.4700	6.4700	6.4700	+2.536%	1	1,263	+65.688%
2026-03-19	6.3100	6.3100	6.3100	6.3100	-9.209%	5	1,263	+69.889%
2026-03-17	6.9500	6.9500	6.9500	6.9500	+0.725%	1	1,258	+54.245%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+4.545%	1	1,257	+55.362%
2026-03-13	6.7900	6.7900	6.6000	6.6000	-4.209%	8	1,256	+62.424%
2026-03-11	6.9200	6.9200	6.7100	6.8900	+6.000%	10	1,248	+55.588%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+7.084%	50	1,238	+64.923%
2026-03-09	6.1000	6.1000	5.9800	6.0700	+0.831%	109	1,188	+76.606%
2026-03-06	6.7000	6.7000	6.0200	6.0200	-13.256%	26	1,083	+78.073%
2026-03-05	7.0600	7.4500	6.4000	6.9400	-3.611%	21	1,063	+54.467%
2026-03-04	7.2200	7.5000	7.1700	7.2000	+5.109%	4	1,057	+48.889%
2026-03-03	6.9300	6.9300	6.8400	6.8500	0.000%	10	1,054	+56.496%
2026-03-02	6.8500	6.8500	6.8500	6.8500	+3.163%	1	1,045	+56.496%
2026-02-27	6.6500	6.6500	6.6400	6.6400	-4.598%	4	1,045	+61.446%
2026-02-26	6.9600	6.9600	6.9600	6.9600	-4.658%	7	1,041	+54.023%
2026-02-25	7.3000	7.4000	7.3000	7.3000	+12.308%	16	1,042	+46.849%
2026-02-23	6.5700	6.5900	6.5000	6.5000	-1.961%	30	1,042	+64.923%
2026-02-20	6.4600	6.6300	6.3600	6.6300	+0.303%	3	1,012	+61.689%
2026-02-19	6.1900	6.6100	6.1900	6.6100	+5.087%	18	1,011	+62.179%
2026-02-18	6.1000	6.5200	6.1000	6.2900	-4.552%	34	994	+70.429%
2026-02-17	6.3000	6.5900	5.9500	6.5900	-2.226%	12	962	+62.671%
2026-02-13	6.6000	7.1000	6.6000	6.7400	+7.840%	21	949	+59.050%
2026-02-12	6.7600	6.7600	6.2500	6.2500	-2.496%	603	949	+71.520%
2026-02-11	6.4100	6.4100	6.4100	6.4100	-6.696%	100	1,145	+67.239%
2026-02-09	7.0000	7.0000	6.8700	6.8700	-0.290%	14	1,045	+56.041%
2026-02-06	5.9200	6.9800	5.9200	6.8900	+24.819%	551	1,045	+55.588%
2026-02-05	6.4000	6.7500	5.5200	5.5200	-20.000%	111	542	+94.203%
2026-02-04	7.4800	7.4800	6.8900	6.9000	-13.208%	43	438	+55.362%
2026-02-03	8.0000	8.0000	7.7500	7.9500	+3.247%	6	418	+34.843%
2026-02-02	8.1000	8.1000	7.7000	7.7000	-7.784%	14	420	+39.221%
2026-01-30	8.4000	8.4000	8.3500	8.3500	-8.040%	2	407	+28.383%
2026-01-29	9.1000	9.1000	9.0500	9.0800	-4.320%	8	407	+18.062%
2026-01-27	9.4900	9.4900	9.4900	9.4900	+3.716%	1	405	+12.961%
2026-01-26	9.1500	9.1500	9.1500	9.1500	-13.679%	1	404	+17.158%
2026-01-23	10.4000	10.6000	10.4000	10.6000	+11.579%	2	404	+1.132%
2026-01-22	9.5500	9.5500	9.5000	9.5000	+6.145%	2	405	+12.842%
2026-01-21	9.1000	9.1000	8.8600	8.9500	-7.732%	14	405	+19.777%
2026-01-16	9.7000	9.7000	9.7000	9.7000	-6.551%	1	392	+10.515%
2026-01-14	9.8300	10.3800	9.8300	10.3800	+22.840%	5	392	+3.276%
2026-01-12	8.4500	8.4500	8.4500	8.4500	-1.744%	1	389	+26.864%
2026-01-08	8.6500	8.6500	8.5100	8.6000	-1.149%	17	390	+24.651%
2026-01-07	8.5800	8.7000	8.5000	8.7000	+0.694%	10	375	+23.218%
2026-01-06	9.1700	9.3500	8.5000	8.6400	-4.846%	30	374	+24.074%
2026-01-05	8.7500	9.1200	8.7500	9.0800	+12.376%	29	335	+18.062%
2026-01-02	8.0800	8.0800	8.0800	8.0800	+14.773%	2	335	+32.673%
2025-12-31	7.2500	7.2500	6.9800	7.0400	-7.490%	13	321	+52.273%
2025-12-30	7.6700	7.8500	7.6100	7.6100	-6.511%	54	321	+40.867%
2025-12-29	8.0100	8.1400	8.0100	8.1400	+3.038%	12	274	+31.695%
2025-12-26	7.5800	7.9000	7.5800	7.9000	-3.067%	11	283	+35.696%
2025-12-24	8.1500	8.1500	8.1500	8.1500	-3.550%	5	278	+31.534%
2025-12-23	8.7000	8.7000	8.4500	8.4500	-14.213%	7	278	+26.864%
2025-12-22	9.3300	9.8500	9.3300	9.8500	+11.552%	101	273	+8.832%
2025-12-17	9.1100	9.1100	8.8300	8.8300	+3.882%	3	172	+21.404%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-3.628%	20	169	+26.118%
2025-12-15	9.1500	9.5000	8.8200	8.8200	-21.250%	12	152	+21.542%
2025-12-12	11.3800	11.3800	11.2000	11.2000	-2.609%	3	153	-4.286%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+9.733%	2	152	-6.783%
2025-12-05	10.8000	11.0000	10.4800	10.4800	-10.504%	19	152	+2.290%
2025-12-04	11.7100	11.7100	11.7100	11.7100	+3.081%	1	139	-8.454%
2025-12-01	10.6000	11.3600	10.6000	11.3600	-0.786%	2	139	-5.634%
2025-11-28	11.3200	11.4500	11.3200	11.4500	+25.274%	11	139	-6.376%
2025-11-26	9.6000	9.6000	8.7500	9.1400	+14.680%	11	152	+17.287%
2025-11-25	7.9700	7.9800	7.9700	7.9700	-5.119%	30	152	+34.504%
2025-11-24	7.4500	8.4000	7.4500	8.4000	+25.373%	3	122	+27.619%
2025-11-21	6.7000	7.0000	6.2500	6.7000	-8.844%	17	122	+60.000%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+0.685%	10	110	+45.850%
2025-11-19	7.5000	7.5000	7.3000	7.3000	-3.054%	2	101	+46.849%
2025-11-18	7.5300	7.5300	7.5300	7.5300	-0.921%	3	101	+42.364%
2025-11-17	7.4000	7.9000	7.4000	7.6000	-5.590%	9	101	+41.053%
2025-11-14	8.1900	8.1900	7.8600	8.0500	-10.655%	7	104	+33.168%
2025-11-13	9.4400	9.5000	9.0100	9.0100	+0.111%	5	100	+18.979%
2025-11-12	10.4000	10.4000	9.0000	9.0000	-14.286%	27	97	+19.111%
2025-11-11	11.0000	11.0000	10.5000	10.5000	-6.166%	4	97	+2.095%
2025-11-07	11.4500	11.4500	11.1900	11.1900	-9.758%	2	97	-4.200%
2025-11-06	12.4000	12.4000	12.4000	12.4000	-8.148%	1	97	-13.548%
2025-11-05	13.7500	13.7500	13.5000	13.5000	-17.683%	2	96	-20.593%
2025-10-28	16.9900	16.9900	16.4000	16.4000	+9.772%	6	95	-34.634%
2025-10-24	14.8000	14.9400	14.8000	14.9400	+8.655%	2	89	-28.246%
2025-10-23	13.5500	13.7500	13.5000	13.7500	-1.786%	5	90	-22.036%
2025-10-22	14.0000	14.1900	14.0000	14.0000	-19.355%	52	88	-23.429%
2025-10-20	17.3600	17.3600	17.3600	17.3600	-3.017%	50	91	-38.249%
2025-10-10	18.0500	18.0500	17.9000	17.9000	+40.392%	2	42	-40.112%
2025-10-03	12.3500	12.9000	12.0000	12.7500	+14.865%	5	43	-15.922%
2025-09-25	10.7700	11.1000	10.7700	11.1000	+1.835%	4	43	-3.423%
2025-09-24	10.9000	10.9000	10.9000	10.9000	+7.921%	5	39	-1.651%
2025-09-22	10.1000	10.1000	10.1000	10.1000	-2.132%	5	34	+6.139%
2025-09-19	10.2000	10.3200	10.2000	10.3200	+11.809%	5	29	+3.876%
2025-09-18	9.1200	9.2700	9.1200	9.2300	+19.560%	14	26	+16.143%
2025-09-17	7.7200	7.7200	7.7200	7.7200	-2.402%	5	19	+38.860%
2025-09-16	7.6000	7.9100	7.6000	7.9100	+17.533%	5	14	+35.525%
2025-09-15	6.9000	6.9000	6.7300	6.7300	0.000%	9	9	+59.287%

.dark-mode .jHvFxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHvFxv{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C5CLSK Jan 21 2028 5.00 Call (CLSK280121C00005000)option OPRA

CLSK20280121C5
CLSK Jan 21 2028 5.00 Call (CLSK280121C00005000)
option OPRA