Dark

CRSR20260821C10
CRSR Aug 21 2026 10.00 Call (CRSR260821C00010000)
option OPRA

EOD

Aug 4, 2026

1.95+29.139%(+0.44)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7500	1.9500	1.6500	1.9500	+29.139%	138	4,381	0.000%
2026-08-03	1.4000	1.8000	1.3000	1.5100	+7.857%	129	4,462	+29.139%
2026-07-31	1.6500	1.6500	1.2500	1.4000	0.000%	142	4,512	+39.286%
2026-07-30	1.4500	1.4800	1.2000	1.4000	-4.110%	42	4,554	+39.286%
2026-07-29	1.3000	1.4600	1.1500	1.4600	-3.311%	127	4,570	+33.562%
2026-07-28	1.2500	1.6500	1.1500	1.5100	+7.857%	86	4,617	+29.139%
2026-07-27	1.1500	1.4000	1.1000	1.4000	+27.273%	239	4,615	+39.286%
2026-07-24	1.1500	1.1500	0.9500	1.1000	-8.333%	138	4,692	+77.273%
2026-07-23	1.5000	1.6000	1.1500	1.2000	-20.000%	350	4,678	+62.500%
2026-07-22	1.3500	1.7500	1.3500	1.5000	+31.579%	415	4,694	+30.000%
2026-07-21	1.0000	1.1500	1.0000	1.1400	+26.667%	252	4,750	+71.053%
2026-07-20	1.0100	1.0100	0.8100	0.9000	-15.094%	505	4,702	+116.667%
2026-07-17	0.7000	1.1900	0.7000	1.0600	+24.706%	709	4,661	+83.962%
2026-07-16	0.8000	1.0000	0.7500	0.8500	-5.556%	110	4,577	+129.412%
2026-07-15	1.2000	1.2000	0.7800	0.9000	-16.667%	123	4,588	+116.667%
2026-07-14	1.0200	1.2000	1.0000	1.0800	+13.684%	252	4,567	+80.556%
2026-07-13	1.0500	1.0500	0.9000	0.9500	-13.636%	90	4,522	+105.263%
2026-07-10	0.9400	1.1500	0.9000	1.1000	+2.804%	80	4,507	+77.273%
2026-07-09	0.7500	1.1500	0.7500	1.0700	+44.595%	315	4,486	+82.243%
2026-07-08	0.9000	0.9000	0.7000	0.7400	-1.333%	77	4,443	+163.514%
2026-07-07	0.7600	0.8000	0.6000	0.7500	-13.793%	160	4,428	+160.000%
2026-07-06	0.9000	1.0200	0.8500	0.8700	+11.538%	47	4,446	+124.138%
2026-07-02	1.3000	1.3000	0.7000	0.7800	-29.091%	416	4,666	+150.000%
2026-07-01	1.1500	1.4000	1.1000	1.1000	-10.569%	310	4,666	+77.273%
2026-06-30	1.0300	1.3000	1.0200	1.2300	+21.782%	650	4,709	+58.537%
2026-06-29	0.8000	1.0100	0.7000	1.0100	+55.385%	90	4,378	+93.069%
2026-06-26	0.7000	0.7500	0.5500	0.6500	-20.732%	181	4,352	+200.000%
2026-06-25	1.2500	1.2500	0.8000	0.8200	+5.128%	159	4,295	+137.805%
2026-06-24	0.8500	0.8900	0.7500	0.7800	-9.302%	130	4,208	+150.000%
2026-06-23	0.9700	1.3000	0.8600	0.8600	-26.496%	158	4,145	+126.744%
2026-06-22	1.1500	1.2600	1.0300	1.1700	+6.364%	434	4,063	+66.667%
2026-06-18	0.9800	1.1000	0.8800	1.1000	+18.280%	1,183	2,916	+77.273%
2026-06-17	0.9000	0.9300	0.9000	0.9300	+13.415%	3	2,916	+109.677%
2026-06-16	0.9000	0.9500	0.7000	0.8200	-12.766%	124	2,916	+137.805%
2026-06-15	0.9500	1.0000	0.8700	0.9400	+10.588%	172	2,821	+107.447%
2026-06-12	1.1500	1.1500	0.8000	0.8500	-26.087%	280	2,662	+129.412%
2026-06-11	1.1000	1.1700	1.1000	1.1500	+15.000%	209	2,417	+69.565%
2026-06-10	1.0100	1.0200	0.9000	1.0000	0.000%	87	2,332	+95.000%
2026-06-09	1.0500	1.1500	0.9500	1.0000	-9.091%	19	2,330	+95.000%
2026-06-08	1.3400	1.4300	1.1000	1.1000	-12.000%	65	2,318	+77.273%
2026-06-05	1.5300	1.5300	1.2000	1.2500	-26.471%	59	2,305	+56.000%
2026-06-04	1.6600	1.9000	1.6500	1.7000	-18.660%	39	2,306	+14.706%
2026-06-03	2.3500	2.4500	2.0900	2.0900	-27.931%	86	2,305	-6.699%
2026-06-02	2.9000	3.1000	2.5000	2.9000	-2.027%	93	2,318	-32.759%
2026-06-01	2.5800	3.2000	1.8000	2.9600	-21.067%	1,498	2,309	-34.122%
2026-05-29	3.9000	4.1000	3.3000	3.7500	-6.015%	377	1,735	-48.000%
2026-05-28	2.7000	4.6000	2.7000	3.9900	+104.615%	981	1,969	-51.128%
2026-05-27	1.2000	2.0000	0.9200	1.9500	+178.571%	1,268	2,185	0.000%
2026-05-26	0.4900	0.9000	0.4100	0.7000	+59.091%	818	1,475	+178.571%
2026-05-22	0.4000	0.4500	0.4000	0.4400	+69.231%	262	1,100	+343.182%
2026-05-21	0.2500	0.2600	0.2500	0.2600	+4.000%	7	1,105	+650.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	7	1,105	+680.000%
2026-05-18	0.2500	0.3000	0.2200	0.2500	-3.846%	57	1,074	+680.000%
2026-05-15	0.3500	0.3500	0.2500	0.2600	-25.714%	99	1,074	+650.000%
2026-05-14	0.4000	0.4000	0.3400	0.3500	-12.500%	31	1,111	+457.143%
2026-05-13	0.3500	0.4000	0.3500	0.4000	-20.000%	127	1,206	+387.500%
2026-05-12	0.4000	0.5000	0.4000	0.5000	0.000%	44	1,206	+290.000%
2026-05-11	0.6000	0.7500	0.5000	0.5000	-9.091%	285	1,206	+290.000%
2026-05-08	0.6000	0.6000	0.4100	0.5500	+5.769%	262	977	+254.545%
2026-05-07	0.4200	0.5200	0.4200	0.5200	+13.043%	238	1,079	+275.000%
2026-05-06	0.4500	0.5000	0.3800	0.4600	+2.222%	61	849	+323.913%
2026-05-05	0.4000	0.4500	0.4000	0.4500	+28.571%	23	807	+333.333%
2026-05-04	0.4000	0.4000	0.3500	0.3500	0.000%	6	826	+457.143%
2026-05-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	821	+457.143%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	155	821	+457.143%
2026-04-29	0.3500	0.3500	0.3500	0.3500	+16.667%	2	671	+457.143%
2026-04-28	0.3500	0.3700	0.3000	0.3000	-14.286%	32	669	+550.000%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+9.375%	5	697	+457.143%
2026-04-24	0.3100	0.3400	0.3100	0.3200	-3.030%	3	692	+509.375%
2026-04-22	0.2700	0.3300	0.2700	0.3300	+3.125%	7	692	+490.909%
2026-04-21	0.3200	0.3200	0.3200	0.3200	+6.667%	4	698	+509.375%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-6.250%	2	698	+550.000%
2026-04-17	0.3000	0.3200	0.3000	0.3200	+23.077%	11	697	+509.375%
2026-04-16	0.3500	0.3500	0.2600	0.2600	-25.714%	14	688	+650.000%
2026-04-15	0.3000	0.3700	0.2500	0.3500	+40.000%	115	674	+457.143%
2026-04-14	0.2100	0.2500	0.2100	0.2500	+25.000%	30	609	+680.000%
2026-04-13	0.1900	0.2500	0.1900	0.2000	0.000%	77	614	+875.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	5	555	+875.000%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	555	+875.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-31.818%	1	555	+1,200.000%
2026-03-25	0.2300	0.2300	0.2200	0.2200	-12.000%	10	555	+786.364%
2026-03-24	0.2500	0.2500	0.2500	0.2500	+19.048%	2	565	+680.000%
2026-03-23	0.2300	0.2400	0.1900	0.2100	-30.000%	20	563	+828.571%
2026-03-17	0.2300	0.3000	0.2300	0.3000	+3.448%	16	566	+550.000%
2026-03-16	0.2900	0.2900	0.2900	0.2900	+16.000%	1	553	+572.414%
2026-03-12	0.3000	0.3000	0.2500	0.2500	-28.571%	64	554	+680.000%
2026-03-11	0.3500	0.3500	0.3500	0.3500	+25.000%	1	504	+457.143%
2026-03-10	0.3000	0.3500	0.2800	0.2800	-6.667%	3	504	+596.429%
2026-03-09	0.3500	0.3500	0.3000	0.3000	-14.286%	7	504	+550.000%
2026-03-06	0.3900	0.3900	0.3500	0.3500	-10.256%	10	506	+457.143%
2026-03-04	0.3500	0.3900	0.3500	0.3900	-2.500%	76	506	+400.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+25.000%	1	478	+387.500%
2026-03-02	0.3000	0.3200	0.3000	0.3200	+6.667%	7	477	+509.375%
2026-02-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	478	+550.000%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-11.765%	2	478	+550.000%
2026-02-25	0.3100	0.3500	0.3100	0.3400	+21.429%	21	471	+473.529%
2026-02-24	0.3000	0.3000	0.2800	0.2800	+12.000%	12	471	+596.429%
2026-02-23	0.3300	0.3300	0.2500	0.2500	-28.571%	50	460	+680.000%
2026-02-20	0.2800	0.3500	0.2800	0.3500	+6.061%	12	412	+457.143%
2026-02-19	0.3100	0.3500	0.3100	0.3300	-21.429%	4	400	+490.909%
2026-02-18	0.4000	0.4500	0.4000	0.4200	+20.000%	12	398	+364.286%
2026-02-17	0.6600	0.7000	0.3500	0.3500	-50.000%	70	388	+457.143%
2026-02-13	0.5500	1.1500	0.5000	0.7000	+337.500%	249	361	+178.571%
2026-02-11	0.1600	0.1600	0.1600	0.1600	-36.000%	1	361	+1,118.750%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-3.846%	5	361	+680.000%
2026-02-04	0.2600	0.2600	0.2600	0.2600	+23.810%	50	356	+650.000%
2026-02-03	0.2100	0.2100	0.2100	0.2100	-16.000%	20	356	+828.571%
2026-02-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	374	+680.000%
2026-01-30	0.2400	0.2500	0.2400	0.2500	-7.407%	12	373	+680.000%
2026-01-29	0.2500	0.2700	0.2000	0.2700	-6.897%	8	365	+622.222%
2026-01-28	0.2900	0.2900	0.2900	0.2900	+7.407%	10	363	+572.414%
2026-01-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	353	+622.222%
2026-01-26	0.3000	0.3000	0.2700	0.2700	-3.571%	8	352	+622.222%
2026-01-23	0.3000	0.3000	0.2800	0.2800	-20.000%	11	351	+596.429%
2026-01-22	0.3000	0.3500	0.3000	0.3500	+9.375%	24	351	+457.143%
2026-01-21	0.2500	0.3200	0.2500	0.3200	-8.571%	3	328	+509.375%
2026-01-20	0.3000	0.3500	0.2000	0.3500	-12.500%	220	327	+457.143%
2026-01-15	0.3500	0.4000	0.3500	0.4000	+25.000%	21	139	+387.500%
2026-01-14	0.3800	0.3800	0.3200	0.3200	-5.882%	7	128	+509.375%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-15.000%	3	125	+473.529%
2026-01-12	0.4000	0.4000	0.4000	0.4000	+14.286%	5	123	+387.500%
2026-01-09	0.3500	0.3500	0.3500	0.3500	0.000%	10	118	+457.143%
2026-01-08	0.2800	0.3800	0.2800	0.3500	0.000%	66	118	+457.143%
2026-01-07	0.3200	0.3500	0.3200	0.3500	-30.000%	27	91	+457.143%
2026-01-02	0.5000	0.5000	0.5000	0.5000	+100.000%	1	66	+290.000%
2025-12-30	0.2500	0.2500	0.2500	0.2500	-41.860%	1	66	+680.000%
2025-12-26	0.4300	0.4300	0.4300	0.4300	-12.245%	4	65	+353.488%
2025-12-23	0.4000	0.4900	0.4000	0.4900	+8.889%	8	61	+297.959%
2025-12-22	0.4000	0.4500	0.4000	0.4500	-10.000%	12	42	+333.333%
2025-12-19	0.5500	0.5500	0.4600	0.5000	-23.077%	25	42	+290.000%
2025-12-18	0.5000	0.6500	0.5000	0.6500	0.000%	18	18	+200.000%

.dark-mode .g3nyvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3nyvQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRSR20260821C10CRSR Aug 21 2026 10.00 Call (CRSR260821C00010000)option OPRA

CRSR20260821C10
CRSR Aug 21 2026 10.00 Call (CRSR260821C00010000)
option OPRA