Dark

CRSR20260821C5
CRSR Aug 21 2026 5.00 Call (CRSR260821C00005000)
option OPRA

EOD

Aug 4, 2026

6.35+10.052%(+0.58)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.1000	6.3500	6.0200	6.3500	+10.052%	15	359	0.000%
2026-08-03	5.8000	5.8600	5.7700	5.7700	+3.405%	11	374	+10.052%
2026-07-31	5.9700	5.9700	5.0000	5.5800	-2.957%	8	384	+13.799%
2026-07-30	5.5200	5.7500	5.5200	5.7500	+7.477%	12	392	+10.435%
2026-07-29	5.1600	5.3500	5.1600	5.3500	-6.140%	14	404	+18.692%
2026-07-28	5.0800	5.7200	5.0800	5.7000	+3.636%	65	418	+11.404%
2026-07-27	5.4500	5.5000	5.4500	5.5000	+11.111%	11	483	+15.455%
2026-07-24	4.9500	4.9500	4.9500	4.9500	-13.158%	1	474	+28.283%
2026-07-22	5.6600	5.8700	5.5100	5.7000	+16.327%	18	474	+11.404%
2026-07-21	4.9000	5.0000	4.9000	4.9000	0.000%	12	490	+29.592%
2026-07-17	4.2500	4.9000	4.2500	4.9000	+10.360%	11	502	+29.592%
2026-07-16	4.4400	4.4400	4.4400	4.4400	+3.256%	2	504	+43.018%
2026-07-15	4.3000	4.3000	4.3000	4.3000	-8.898%	3	503	+47.674%
2026-07-14	4.6000	4.7200	4.6000	4.7200	+2.386%	8	506	+34.534%
2026-07-10	4.6100	4.6100	4.6100	4.6100	+2.444%	1	512	+37.744%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-6.250%	1	513	+41.111%
2026-07-08	3.8100	4.8000	3.8100	4.8000	+32.231%	7	513	+32.292%
2026-07-07	3.6300	3.6300	3.6300	3.6300	-6.923%	5	511	+74.931%
2026-07-02	4.5000	4.5000	3.8000	3.9000	-15.217%	17	499	+62.821%
2026-07-01	4.8500	4.8500	4.6000	4.6000	+9.524%	5	499	+38.043%
2026-06-30	4.2000	4.2000	4.2000	4.2000	+20.690%	1	504	+51.190%
2026-06-26	3.6900	3.6900	3.2800	3.4800	-22.667%	29	505	+82.471%
2026-06-23	4.1500	4.5000	3.9000	4.5000	+18.421%	18	489	+41.111%
2026-06-18	4.0400	4.0400	3.8000	3.8000	+5.263%	52	411	+67.105%
2026-06-17	3.8500	4.0000	3.6000	3.6100	-9.750%	98	411	+75.900%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+19.403%	1	411	+58.750%
2026-06-09	3.4500	3.5000	3.3000	3.3500	-16.667%	6	412	+89.552%
2026-06-08	4.2000	4.2000	4.0200	4.0200	-4.286%	2	409	+57.960%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-17.647%	6	410	+51.190%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-12.069%	1	416	+24.510%
2026-06-03	5.9000	5.9000	5.8000	5.8000	-10.769%	52	417	+9.483%
2026-06-02	6.4000	6.5000	6.1500	6.5000	0.000%	52	419	-2.308%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-17.722%	50	468	-2.308%
2026-05-29	7.4000	7.9000	6.8800	7.9000	+11.111%	27	461	-19.620%
2026-05-28	6.1000	7.9000	6.0000	7.1100	+43.058%	84	462	-10.689%
2026-05-27	4.0000	5.1000	4.0000	4.9700	+50.606%	19	425	+27.767%
2026-05-26	3.0000	3.3000	2.5500	3.3000	+20.000%	8	431	+92.424%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+48.649%	1	434	+130.909%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-11.058%	2	434	+243.243%
2026-05-20	2.1000	2.2200	2.0500	2.0800	+5.051%	6	434	+205.288%
2026-05-19	1.9900	2.0400	1.9600	1.9800	-12.000%	19	433	+220.707%
2026-05-18	2.0100	2.2700	2.0100	2.2500	+9.756%	4	433	+182.222%
2026-05-15	2.1100	2.3000	2.0500	2.0500	-23.507%	5	433	+209.756%
2026-05-14	2.6800	2.6800	2.6800	2.6800	+2.682%	1	432	+136.940%
2026-05-13	2.6100	2.6100	2.6100	2.6100	-3.333%	1	434	+143.295%
2026-05-12	2.7000	2.7000	2.6300	2.7000	-12.052%	6	434	+135.185%
2026-05-11	3.3000	3.4000	3.0700	3.0700	+0.327%	45	434	+106.840%
2026-05-08	3.0900	3.0900	2.4500	3.0600	+26.446%	18	428	+107.516%
2026-05-07	2.5500	2.7100	2.2800	2.4200	-6.923%	11	433	+162.397%
2026-05-06	2.3300	2.6000	2.3300	2.6000	+5.691%	7	434	+144.231%
2026-05-05	2.0800	2.4600	2.0800	2.4600	+6.034%	12	433	+158.130%
2026-05-04	2.3000	2.3200	2.2200	2.3200	+0.870%	15	432	+173.707%
2026-05-01	1.9800	2.3000	1.9800	2.3000	+3.604%	5	431	+176.087%
2026-04-30	2.2700	2.2700	2.2200	2.2200	+5.714%	2	431	+186.036%
2026-04-29	2.1300	2.2200	2.1000	2.1000	0.000%	36	430	+202.381%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-0.943%	2	431	+202.381%
2026-04-27	2.1500	2.1500	2.1200	2.1200	+8.718%	16	433	+199.528%
2026-04-24	1.8000	2.0000	1.8000	1.9500	+2.632%	59	448	+225.641%
2026-04-23	1.7500	1.9200	1.7500	1.9000	-5.941%	5	466	+234.211%
2026-04-22	1.8700	2.0200	1.8700	2.0200	+7.447%	2	466	+214.356%
2026-04-21	1.7800	2.0000	1.7800	1.8800	-1.053%	10	471	+237.766%
2026-04-20	2.2000	2.2000	1.9000	1.9000	+2.703%	18	471	+234.211%
2026-04-16	1.8500	1.8500	1.8500	1.8500	+8.824%	248	487	+243.243%
2026-04-15	1.7000	1.8000	1.7000	1.7000	+3.030%	17	657	+273.529%
2026-04-14	1.6500	1.6500	1.6500	1.6500	+3.125%	1	671	+284.848%
2026-04-13	1.4000	1.6000	1.3800	1.6000	+23.077%	6	671	+296.875%
2026-04-10	1.3000	1.4000	1.2500	1.3000	+1.563%	9	674	+388.462%
2026-04-09	1.4500	1.4500	1.2300	1.2800	-11.724%	13	678	+396.094%
2026-04-08	1.5000	1.5700	1.4500	1.4500	+12.403%	8	669	+337.931%
2026-04-07	1.5000	1.5000	1.2900	1.2900	+3.200%	18	676	+392.248%
2026-04-06	1.3000	1.3000	1.2500	1.2500	0.000%	3	676	+408.000%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-10.714%	1	676	+408.000%
2026-04-01	1.3500	1.4000	1.3500	1.4000	+10.236%	11	676	+353.571%
2026-03-31	1.2500	1.2700	1.2500	1.2700	+10.435%	7	686	+400.000%
2026-03-30	1.3000	1.3000	1.1500	1.1500	-12.879%	2	688	+452.174%
2026-03-27	1.3200	1.3200	1.2300	1.3200	-5.714%	4	688	+381.061%
2026-03-26	1.3500	1.4000	1.2000	1.4000	-12.500%	11	688	+353.571%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+14.286%	9	697	+296.875%
2026-03-24	1.4000	1.4000	1.4000	1.4000	+3.704%	9	688	+353.571%
2026-03-23	1.3000	1.3500	1.3000	1.3500	0.000%	5	681	+370.370%
2026-03-19	1.3500	1.3500	1.2500	1.3500	-3.571%	11	686	+370.370%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+12.000%	1	680	+353.571%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	679	+408.000%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-17.722%	3	678	+388.462%
2026-03-10	1.5800	1.5800	1.5800	1.5800	+8.966%	1	675	+301.899%
2026-03-09	1.3500	1.5000	1.3500	1.4500	-14.706%	8	676	+337.931%
2026-03-06	1.7000	1.8000	1.6700	1.7000	-14.573%	6	680	+273.529%
2026-03-05	1.9000	1.9900	1.8000	1.9900	+13.714%	41	678	+219.095%
2026-03-04	1.6500	1.7500	1.6500	1.7500	+12.903%	6	695	+262.857%
2026-03-03	1.4000	1.5500	1.4000	1.5500	0.000%	12	697	+309.677%
2026-03-02	1.4500	1.5500	1.4500	1.5500	0.000%	3	709	+309.677%
2026-02-27	1.4900	1.5500	1.4900	1.5500	-3.125%	75	712	+309.677%
2026-02-26	1.6500	1.6500	1.4500	1.6000	+2.564%	24	687	+296.875%
2026-02-25	1.5000	1.6000	1.5000	1.5600	+11.429%	7	670	+307.051%
2026-02-24	1.4500	1.5000	1.4000	1.4000	0.000%	19	670	+353.571%
2026-02-23	1.9000	1.9000	1.3600	1.4000	-6.667%	17	664	+353.571%
2026-02-19	1.5000	1.6200	1.3500	1.5000	-3.226%	31	650	+323.333%
2026-02-18	1.5800	1.8500	1.5500	1.5500	0.000%	59	635	+309.677%
2026-02-17	2.6500	2.6500	1.5500	1.5500	-38.000%	84	585	+309.677%
2026-02-13	1.5500	3.1500	1.5500	2.5000	+180.899%	219	663	+154.000%
2026-02-12	1.2000	1.2000	0.8900	0.8900	-22.609%	112	663	+613.483%
2026-02-11	1.2500	1.2500	1.1500	1.1500	-10.156%	223	571	+452.174%
2026-02-10	1.2800	1.2800	1.2800	1.2800	+8.475%	4	348	+396.094%
2026-02-09	1.1000	1.2300	1.1000	1.1800	-0.840%	3	346	+438.136%
2026-02-06	1.0000	1.2500	1.0000	1.1900	+25.263%	59	345	+433.613%
2026-02-05	1.0000	1.0000	0.8500	0.9500	-13.636%	17	332	+568.421%
2026-02-04	1.0500	1.1000	1.0500	1.1000	+12.245%	3	315	+477.273%
2026-02-03	1.2500	1.2500	0.9800	0.9800	-18.333%	32	314	+547.959%
2026-02-02	1.3000	1.3000	1.2000	1.2000	+4.348%	17	283	+429.167%
2026-01-30	1.2000	1.2000	1.1500	1.1500	-4.167%	3	276	+452.174%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-7.692%	3	273	+429.167%
2026-01-27	1.3100	1.3100	1.3000	1.3000	-3.704%	8	270	+388.462%
2026-01-26	1.3500	1.3500	1.3500	1.3500	0.000%	8	264	+370.370%
2026-01-23	1.4100	1.4100	1.3000	1.3500	-10.000%	29	262	+370.370%
2026-01-22	1.6000	1.6000	1.5000	1.5000	+7.143%	7	254	+323.333%
2026-01-21	1.4500	1.4700	1.4000	1.4000	0.000%	4	250	+353.571%
2026-01-20	1.3000	1.5400	1.3000	1.4000	-12.500%	21	249	+353.571%
2026-01-16	1.2000	1.7900	1.2000	1.6000	-8.571%	30	239	+296.875%
2026-01-15	1.6000	1.8400	1.6000	1.7500	+10.759%	69	239	+262.857%
2026-01-14	1.7000	1.7000	1.5500	1.5800	-14.595%	14	217	+301.899%
2026-01-13	1.8500	1.8500	1.8500	1.8500	+5.714%	1	213	+243.243%
2026-01-12	1.7500	1.7500	1.7500	1.7500	+6.061%	1	213	+262.857%
2026-01-09	2.1500	2.1500	1.5000	1.6500	+1.227%	19	213	+284.848%
2026-01-08	1.6000	1.6500	1.4900	1.6300	+8.667%	33	195	+289.571%
2026-01-07	1.5500	1.5500	1.5000	1.5000	-13.295%	15	162	+323.333%
2026-01-06	1.7700	1.7700	1.6600	1.7300	-5.464%	22	147	+267.052%
2026-01-05	1.8500	1.8500	1.8300	1.8300	+4.571%	4	114	+246.995%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-5.405%	10	114	+262.857%
2025-12-30	1.8200	1.8500	1.8200	1.8500	-7.500%	60	114	+243.243%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+0.503%	10	44	+217.500%
2025-12-19	2.2000	2.2000	1.9700	1.9900	-7.442%	15	44	+219.095%
2025-12-18	2.8100	3.5000	2.1300	2.1500	0.000%	29	29	+195.349%

.dark-mode .CYFLlS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYFLlS{ color: #333333; background-color: white; border: 2px solid #333333; }CRSR20260821C5CRSR Aug 21 2026 5.00 Call (CRSR260821C00005000)option OPRA

CRSR20260821C5
CRSR Aug 21 2026 5.00 Call (CRSR260821C00005000)
option OPRA