Dark

CLSK20280121C8
CLSK Jan 21 2028 8.00 Call (CLSK280121C00008000)
option OPRA

EOD

Sep 21, 2026

8.90+12.658%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.9000	8.9000	8.9000	8.9000	+12.658%	1	945	0.000%
2026-09-18	7.9000	7.9000	7.9000	7.9000	+1.282%	1	945	+12.658%
2026-09-11	7.8300	7.8300	7.5000	7.8000	+5.263%	3	946	+14.103%
2026-09-10	7.4100	7.4100	7.4100	7.4100	+1.507%	2	947	+20.108%
2026-09-09	7.3000	7.3000	7.3000	7.3000	+4.286%	22	945	+21.918%
2026-09-08	7.0000	7.0000	7.0000	7.0000	+3.093%	22	967	+27.143%
2026-09-04	6.6500	6.8500	6.6500	6.7900	+25.974%	16	954	+31.075%
2026-09-02	5.4100	5.4100	5.3900	5.3900	-2.000%	5	954	+65.121%
2026-09-01	5.7000	5.7000	5.5000	5.5000	-8.027%	11	949	+61.818%
2026-08-31	5.9000	5.9800	5.7700	5.9800	-1.157%	5	943	+48.829%
2026-08-28	6.4800	6.4800	6.0500	6.0500	-14.789%	3	942	+47.107%
2026-08-27	7.1000	7.1000	7.1000	7.1000	+0.996%	1	939	+25.352%
2026-08-25	6.0500	7.0300	6.0500	7.0300	+13.023%	5	940	+26.600%
2026-08-24	6.2200	6.2200	6.2200	6.2200	-1.582%	1	943	+43.087%
2026-08-21	6.8000	6.8000	6.3200	6.3200	-7.331%	13	941	+40.823%
2026-08-20	6.8200	6.8200	6.8200	6.8200	+5.736%	1	928	+30.499%
2026-08-19	6.0000	6.4500	5.7000	6.4500	+3.365%	164	929	+37.984%
2026-08-18	6.4300	6.4300	6.2400	6.2400	-8.638%	34	769	+42.628%
2026-08-17	6.8300	6.8300	6.8300	6.8300	+8.413%	8	740	+30.307%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-3.077%	1	732	+41.270%
2026-08-11	6.5000	6.5000	6.5000	6.5000	+2.041%	1	731	+36.923%
2026-08-10	6.6500	6.7000	6.3000	6.3700	-7.547%	850	730	+39.717%
2026-08-07	7.2000	7.2000	6.8900	6.8900	-25.914%	82	724	+29.173%
2026-08-03	7.9500	9.3000	7.9500	9.3000	+16.250%	2	648	-4.301%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-11.210%	1	648	+11.250%
2026-07-24	9.0100	9.0100	9.0100	9.0100	-8.713%	5	647	-1.221%
2026-07-22	9.2500	9.8700	9.2500	9.8700	+4.444%	20	651	-9.828%
2026-07-21	9.4500	9.4500	9.4500	9.4500	+5.469%	1	653	-5.820%
2026-07-20	8.9600	8.9600	8.9600	8.9600	+17.124%	1	654	-0.670%
2026-07-16	7.5700	7.6500	7.5700	7.6500	-10.735%	5	654	+16.340%
2026-07-15	8.5700	8.5700	8.5700	8.5700	+11.734%	2	649	+3.851%
2026-07-14	7.7500	7.7500	7.6600	7.6700	+0.921%	4	647	+16.037%
2026-07-10	7.4800	7.6000	7.4800	7.6000	-2.564%	22	648	+17.105%
2026-07-09	7.8000	7.8000	7.8000	7.8000	-13.333%	20	630	+14.103%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+8.303%	2	630	-1.111%
2026-07-06	8.3100	8.3100	8.3100	8.3100	-21.604%	1	628	+7.100%
2026-06-24	10.6000	10.6000	10.6000	10.6000	-6.608%	3	629	-16.038%
2026-06-23	11.3500	11.3500	11.3500	11.3500	-6.967%	2	632	-21.586%
2026-06-16	12.1000	12.2000	12.0000	12.2000	+9.417%	36	634	-27.049%
2026-06-12	11.0000	11.1500	11.0000	11.1500	+6.190%	2	650	-20.179%
2026-06-11	9.6000	10.5000	9.6000	10.5000	+1.942%	10	652	-15.238%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+5.533%	50	660	-13.592%
2026-06-05	9.7800	9.7800	9.7000	9.7600	-15.130%	9	660	-8.811%
2026-06-04	11.2500	11.5000	11.2500	11.5000	-4.167%	46	655	-22.609%
2026-06-03	12.4000	12.5000	11.9800	12.0000	-5.882%	11	701	-25.833%
2026-06-02	12.6000	12.7500	12.6000	12.7500	-5.345%	6	698	-30.196%
2026-06-01	13.0500	13.4700	13.0500	13.4700	+5.813%	6	704	-33.927%
2026-05-29	11.7000	12.7300	11.7000	12.7300	+0.632%	5	708	-30.086%
2026-05-28	12.3400	12.8700	12.3400	12.6500	+1.606%	17	711	-29.644%
2026-05-27	11.4000	12.5400	11.4000	12.4500	+7.420%	87	695	-28.514%
2026-05-26	11.6000	11.8000	11.5900	11.5900	+13.627%	9	768	-23.210%
2026-05-22	10.7500	10.7500	10.2000	10.2000	-1.923%	12	765	-12.745%
2026-05-21	10.2000	10.5100	10.2000	10.4000	-0.478%	28	753	-14.423%
2026-05-20	9.7500	10.6000	9.7500	10.4500	+22.079%	9	753	-14.833%
2026-05-19	8.5000	8.5600	8.3000	8.5600	+9.045%	4	731	+3.972%
2026-05-18	8.3500	8.3500	7.7200	7.8500	-0.884%	20	731	+13.376%
2026-05-15	7.8400	8.0000	7.6700	7.9200	-5.714%	31	731	+12.374%
2026-05-14	8.6600	8.6600	8.4000	8.4000	+5.660%	13	706	+5.952%
2026-05-13	8.1500	8.1500	7.8900	7.9500	+1.274%	13	723	+11.950%
2026-05-12	7.8500	7.8500	7.8500	7.8500	-15.591%	1	723	+13.376%
2026-05-11	8.9400	9.5000	8.9400	9.3000	+6.286%	11	723	-4.301%
2026-05-08	8.5000	8.7500	8.5000	8.7500	+2.339%	23	723	+1.714%
2026-05-07	8.9000	8.9000	8.5500	8.5500	+5.556%	2	746	+4.094%
2026-05-05	8.0500	8.1000	8.0500	8.1000	+8.000%	2	746	+9.877%
2026-05-04	7.1500	7.5000	7.1500	7.5000	+17.188%	9	747	+18.667%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-4.478%	2	746	+39.063%
2026-04-28	6.7500	6.7500	6.7000	6.7000	-8.844%	2	744	+32.836%
2026-04-27	7.2500	7.3500	7.0000	7.3500	-5.769%	6	744	+21.088%
2026-04-24	7.6600	7.8000	7.4000	7.8000	+9.859%	15	742	+14.103%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+0.709%	1	753	+25.352%
2026-04-22	7.2500	7.3000	7.0500	7.0500	+6.335%	14	752	+26.241%
2026-04-21	7.0000	7.0000	6.6300	6.6300	-2.500%	51	742	+34.238%
2026-04-20	6.8500	6.8500	6.8000	6.8000	-1.449%	7	721	+30.882%
2026-04-17	6.8800	7.1800	6.7400	6.9000	+5.666%	96	724	+28.986%
2026-04-16	6.6400	6.6400	6.3200	6.5300	+7.049%	6	656	+36.294%
2026-04-15	6.2000	6.2000	6.1000	6.1000	-8.271%	3	654	+45.902%
2026-04-14	6.5000	6.7100	6.5000	6.6500	+15.451%	23	651	+33.835%
2026-04-09	5.4800	6.9400	5.2900	5.7600	+9.714%	23	636	+54.514%
2026-04-08	5.2400	5.3000	5.2200	5.2500	+14.379%	5	636	+69.524%
2026-04-07	4.4200	4.5900	4.4000	4.5900	-3.368%	41	641	+93.900%
2026-04-06	4.7900	4.8600	4.7000	4.7500	+11.241%	12	638	+87.368%
2026-04-02	4.0000	4.2700	4.0000	4.2700	-0.698%	2	638	+108.431%
2026-04-01	4.2600	4.3000	4.2600	4.3000	0.000%	22	638	+106.977%
2026-03-31	4.1000	4.3000	4.0000	4.3000	+6.173%	21	620	+106.977%
2026-03-30	4.2500	4.2500	3.9500	4.0500	-6.897%	69	634	+119.753%
2026-03-27	4.7000	4.7000	4.3000	4.3500	-17.769%	27	581	+104.598%
2026-03-26	5.4000	5.4000	5.2900	5.2900	-1.121%	6	582	+68.242%
2026-03-25	5.6000	5.7300	5.3500	5.3500	+1.905%	11	577	+66.355%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-4.022%	2	586	+69.524%
2026-03-23	5.6200	5.7000	5.3000	5.4700	+10.505%	37	588	+62.706%
2026-03-20	5.1500	5.1500	4.9500	4.9500	+3.556%	14	606	+79.798%
2026-03-19	4.7800	4.7800	4.7800	4.7800	-14.337%	1	593	+86.192%
2026-03-17	5.5800	5.5800	5.5500	5.5800	+4.104%	10	592	+59.498%
2026-03-13	5.6500	5.6500	5.3600	5.3600	+6.773%	18	582	+66.045%
2026-03-12	5.0900	5.1500	5.0200	5.0200	-4.744%	19	600	+77.291%
2026-03-11	5.2500	5.2700	5.2500	5.2700	-3.303%	3	581	+68.880%
2026-03-10	5.4500	5.4500	5.4500	5.4500	+2.830%	3	582	+63.303%
2026-03-09	4.5500	5.3000	4.5500	5.3000	+6.000%	27	579	+67.925%
2026-03-06	5.3500	5.3500	4.9300	5.0000	0.000%	23	578	+78.000%
2026-03-05	5.9000	5.9000	5.0000	5.0000	-12.281%	30	555	+78.000%
2026-03-03	5.7000	5.9000	5.7000	5.7000	+6.742%	23	535	+56.140%
2026-02-27	5.5500	5.5500	5.3400	5.3400	-7.931%	6	535	+66.667%
2026-02-26	5.8700	5.8700	5.8000	5.8000	-6.452%	14	539	+53.448%
2026-02-25	5.8800	6.2000	5.8500	6.2000	+3.333%	27	526	+43.548%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+12.570%	1	526	+48.333%
2026-02-23	5.3000	5.4500	5.3000	5.3300	+1.524%	13	527	+66.979%
2026-02-20	5.3500	5.3500	5.2500	5.2500	+0.962%	14	536	+69.524%
2026-02-19	4.8500	5.2000	4.8500	5.2000	+6.339%	12	528	+71.154%
2026-02-18	4.8900	4.8900	4.8900	4.8900	-0.204%	1	521	+82.004%
2026-02-17	5.0500	5.1000	4.9000	4.9000	-9.594%	19	521	+81.633%
2026-02-13	6.1000	6.1000	5.4000	5.4200	+8.400%	5	502	+64.207%
2026-02-12	5.1000	5.1000	5.0000	5.0000	-6.716%	32	502	+78.000%
2026-02-11	5.4000	5.4500	5.1500	5.3600	-5.133%	13	470	+66.045%
2026-02-10	5.7000	5.7000	5.6500	5.6500	+2.170%	3	461	+57.522%
2026-02-09	5.6100	5.6500	5.5000	5.5300	-2.982%	10	461	+60.940%
2026-02-06	5.0500	6.0900	4.8500	5.7000	+18.998%	55	462	+56.140%
2026-02-05	5.4000	5.4000	4.2600	4.7900	-16.696%	197	456	+85.804%
2026-02-04	6.0500	6.0500	5.6500	5.7500	-10.853%	113	353	+54.783%
2026-02-03	6.6000	6.9500	6.3500	6.4500	-4.018%	24	246	+37.984%
2026-02-02	6.6500	6.7200	6.5000	6.7200	-10.400%	4	224	+32.440%
2026-01-30	7.5500	7.5500	7.0000	7.5000	-1.316%	26	221	+18.667%
2026-01-29	7.6000	7.6000	7.6000	7.6000	-4.403%	2	198	+17.105%
2026-01-26	8.0300	8.0300	7.7000	7.9500	-14.054%	23	198	+11.950%
2026-01-23	9.1300	9.2500	9.1300	9.2500	+10.778%	6	179	-3.784%
2026-01-22	8.3500	8.3500	8.3500	8.3500	+2.454%	10	179	+6.587%
2026-01-20	8.1500	8.1500	8.1500	8.1500	-7.596%	1	187	+9.202%
2026-01-16	8.5500	8.8200	8.5500	8.8200	-0.899%	5	186	+0.907%
2026-01-14	8.4500	8.9000	8.4500	8.9000	+13.956%	11	186	0.000%
2026-01-13	7.8100	7.8100	7.8100	7.8100	+5.970%	5	188	+13.956%
2026-01-12	7.3700	7.3700	7.3700	7.3700	-1.733%	4	186	+20.760%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-0.531%	2	182	+18.667%
2026-01-05	7.4000	7.7400	7.4000	7.5400	+7.714%	16	178	+18.037%
2026-01-02	6.8500	7.0000	6.8500	7.0000	+18.644%	3	178	+27.143%
2025-12-31	6.0000	6.0500	5.9000	5.9000	-14.863%	8	171	+50.847%
2025-12-24	6.9800	6.9800	6.9300	6.9300	-1.000%	12	159	+28.427%
2025-12-23	7.2500	7.2500	7.0000	7.0000	-13.899%	2	159	+27.143%
2025-12-22	8.3700	8.3700	8.1300	8.1300	+12.138%	6	157	+9.471%
2025-12-19	7.9000	7.9000	7.2500	7.2500	-1.762%	6	151	+22.759%
2025-12-16	7.5200	7.6300	7.3700	7.3800	+0.272%	15	145	+20.596%
2025-12-15	8.0500	8.0500	7.3600	7.3600	-26.400%	11	150	+20.924%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+8.696%	1	139	-11.000%
2025-12-03	9.2000	9.2000	9.2000	9.2000	-4.366%	7	138	-3.261%
2025-12-01	9.0500	9.6200	9.0500	9.6200	-3.317%	10	131	-7.484%
2025-11-28	9.8000	10.2100	9.8000	9.9500	+14.237%	5	132	-10.553%
2025-11-26	8.2500	8.7100	7.7000	8.7100	+28.088%	6	133	+2.181%
2025-11-25	6.7400	6.8000	6.7400	6.8000	-4.225%	28	133	+30.882%
2025-11-24	6.3900	7.1000	6.3900	7.1000	+31.481%	3	105	+25.352%
2025-11-21	5.4900	5.6500	5.0600	5.4000	-9.396%	46	105	+64.815%
2025-11-20	6.5000	6.5500	5.9000	5.9600	-5.397%	27	66	+49.329%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+2.107%	10	63	+41.270%
2025-11-17	6.4000	6.4000	6.1700	6.1700	-11.857%	11	66	+44.246%
2025-11-14	6.8000	7.0000	6.8000	7.0000	-24.893%	4	55	+27.143%
2025-11-13	7.1500	9.3200	7.1500	9.3200	+13.659%	13	51	-4.506%
2025-11-12	8.5000	8.5000	8.2000	8.2000	-11.733%	3	48	+8.537%
2025-11-11	9.2900	9.2900	9.2900	9.2900	-2.211%	1	46	-4.198%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-27.481%	20	46	-6.316%
2025-11-04	11.3800	13.1000	11.3800	13.1000	-12.667%	20	65	-32.061%
2025-10-28	15.0000	15.0000	15.0000	15.0000	+2.249%	1	65	-40.667%
2025-10-27	14.6700	14.6700	14.6700	14.6700	+27.565%	1	64	-39.332%
2025-10-22	11.5000	11.5000	11.5000	11.5000	-14.179%	5	64	-22.609%
2025-10-21	14.4000	15.1500	13.4000	13.4000	-18.788%	5	59	-33.582%
2025-10-20	16.5000	16.5000	16.5000	16.5000	+24.060%	15	55	-46.061%
2025-10-17	13.3000	13.3000	13.3000	13.3000	-11.333%	15	40	-33.083%
2025-10-16	15.9000	15.9000	15.0000	15.0000	-5.063%	2	51	-40.667%
2025-10-10	15.5000	16.5000	15.5000	15.8000	+5.333%	8	49	-43.671%
2025-10-09	15.0000	15.0000	15.0000	15.0000	+11.524%	2	44	-40.667%
2025-10-08	13.8700	13.8700	13.4500	13.4500	+13.025%	14	42	-33.829%
2025-10-07	13.2500	13.2500	11.9000	11.9000	+1.709%	13	37	-25.210%
2025-10-06	11.3000	11.7000	11.3000	11.7000	+6.364%	7	35	-23.932%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+12.821%	10	35	-19.091%
2025-10-02	9.7500	9.7500	9.7500	9.7500	+23.731%	1	27	-8.718%
2025-09-26	7.8000	8.0000	7.0000	7.8800	-14.811%	4	28	+12.944%
2025-09-24	9.1500	9.2500	9.1500	9.2500	+4.520%	2	25	-3.784%
2025-09-23	8.8500	8.8500	8.8500	8.8500	+2.312%	1	24	+0.565%
2025-09-19	8.6500	8.6500	8.6500	8.6500	+4.848%	1	23	+2.890%
2025-09-18	8.2500	8.2500	8.2500	8.2500	+27.315%	20	24	+7.879%
2025-09-17	6.1800	6.4800	6.1800	6.4800	-0.308%	2	4	+37.346%
2025-09-16	6.3000	6.5000	6.3000	6.5000	+24.046%	2	3	+36.923%
2025-09-15	5.2400	5.2400	5.2400	5.2400	0.000%	1	1	+69.847%

.dark-mode .CndKCR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CndKCR{ color: #333333; background-color: white; border: 2px solid #333333; }CLSK20280121C8CLSK Jan 21 2028 8.00 Call (CLSK280121C00008000)option OPRA

CLSK20280121C8
CLSK Jan 21 2028 8.00 Call (CLSK280121C00008000)
option OPRA