Dark

CRSR20260821P5
CRSR Aug 21 2026 5.00 Put (CRSR260821P00005000)
option OPRA

EOD

Aug 4, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,407	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,407	+66.667%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	4	3,407	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	61	3,348	0.000%
2026-06-30	0.1000	0.1000	0.0500	0.0500	-37.500%	60	3,348	0.000%
2026-06-29	0.0500	0.0800	0.0500	0.0800	-38.462%	3	3,298	-37.500%
2026-06-23	0.1300	0.1300	0.1300	0.1300	+30.000%	5	3,298	-61.538%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	3,298	-50.000%
2026-06-18	0.1000	0.1000	0.0800	0.0800	-20.000%	6	3,293	-37.500%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,293	-50.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	3,291	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,291	-66.667%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-25.000%	2	3,291	-66.667%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,289	-75.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	300	3,289	-66.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,082	-66.667%
2026-05-28	0.1500	0.2100	0.0200	0.2000	+33.333%	2,291	3,082	-75.000%
2026-05-27	0.1500	0.2000	0.1500	0.1500	-54.545%	4	861	-66.667%
2026-05-19	0.3300	0.3300	0.3300	0.3300	+26.923%	10	861	-84.848%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-10.345%	1	871	-80.769%
2026-05-15	0.3000	0.3000	0.2900	0.2900	+16.000%	2	871	-82.759%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-16.667%	1	871	-80.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+50.000%	1	871	-83.333%
2026-05-11	0.1500	0.2000	0.1500	0.2000	0.000%	36	871	-75.000%
2026-05-08	0.2500	0.3400	0.2000	0.2000	-33.333%	116	906	-75.000%
2026-05-07	0.2800	0.3000	0.2800	0.3000	+20.000%	5	1,009	-83.333%
2026-05-06	0.2500	0.3200	0.2500	0.2500	-28.571%	10	1,010	-80.000%
2026-05-05	0.3500	0.3500	0.3400	0.3500	0.000%	3	1,012	-85.714%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+16.667%	140	1,012	-85.714%
2026-04-30	0.3400	0.3400	0.3000	0.3000	-14.286%	369	1,122	-83.333%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,307	-85.714%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	201	1,308	-87.500%
2026-04-22	0.3700	0.4000	0.3600	0.4000	0.000%	5	1,350	-87.500%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,346	-87.500%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-13.462%	10	1,346	-88.889%
2026-04-14	0.5500	0.5500	0.4900	0.5200	-13.333%	10	1,356	-90.385%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,355	-91.667%
2026-04-09	0.6500	0.6500	0.6500	0.6500	+44.444%	1	1,357	-92.308%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-30.769%	1	1,356	-88.889%
2026-04-07	0.7300	0.7300	0.6500	0.6500	-24.419%	5	1,356	-92.308%
2026-03-30	0.8000	0.8600	0.8000	0.8600	+16.216%	6	1,357	-94.186%
2026-03-27	0.7400	0.7400	0.7400	0.7400	0.000%	30	1,363	-93.243%
2026-03-26	0.7000	0.7400	0.7000	0.7400	+64.444%	80	1,363	-93.243%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-39.189%	5	1,409	-88.889%
2026-03-24	0.7000	0.7400	0.7000	0.7400	-1.333%	80	1,409	-93.243%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-1.316%	3	1,348	-93.333%
2026-03-09	0.8200	0.8200	0.7600	0.7600	+13.433%	11	1,346	-93.421%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+3.077%	2	1,346	-92.537%
2026-03-05	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,345	-92.308%
2026-03-04	0.6100	0.6100	0.6100	0.6100	-18.667%	1	1,345	-91.803%
2026-03-03	0.8000	0.8000	0.7500	0.7500	-2.597%	90	1,346	-93.333%
2026-03-02	0.8000	0.8000	0.7700	0.7700	-3.750%	103	1,256	-93.506%
2026-02-26	0.8000	0.8000	0.7500	0.8000	0.000%	97	1,156	-93.750%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-5.882%	56	1,011	-93.750%
2026-02-24	0.8500	0.8500	0.8500	0.8500	0.000%	351	1,011	-94.118%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	660	-94.118%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-5.263%	2	660	-94.444%
2026-02-19	0.9000	0.9500	0.9000	0.9500	+15.854%	3	660	-94.737%
2026-02-18	0.8400	0.8500	0.8200	0.8200	+1.235%	39	659	-93.902%
2026-02-17	0.6500	0.8500	0.6500	0.8100	+44.643%	265	645	-93.827%
2026-02-13	0.6000	0.6000	0.4800	0.5600	-56.923%	202	472	-91.071%
2026-02-12	1.1000	1.3000	1.1000	1.3000	+30.000%	61	472	-96.154%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+5.263%	1	481	-95.000%
2026-02-10	0.8600	0.9500	0.8600	0.9500	-1.042%	215	480	-94.737%
2026-02-09	0.9600	0.9600	0.9600	0.9600	-4.000%	1	306	-94.792%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+8.696%	1	306	-95.000%
2026-02-03	1.0000	1.0000	0.9200	0.9200	-2.128%	11	306	-94.565%
2026-02-02	0.9400	0.9400	0.9400	0.9400	-1.053%	5	306	-94.681%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+2.151%	1	309	-94.737%
2026-01-29	0.9500	0.9500	0.9300	0.9300	-2.105%	15	309	-94.624%
2026-01-28	0.9000	0.9500	0.9000	0.9500	+11.765%	6	296	-94.737%
2026-01-27	0.9500	0.9500	0.8500	0.8500	+2.410%	4	295	-94.118%
2026-01-22	0.8000	0.8300	0.8000	0.8300	-1.190%	29	293	-93.976%
2026-01-21	0.9000	0.9000	0.8400	0.8400	-1.176%	21	271	-94.048%
2026-01-20	0.8000	0.8500	0.7600	0.8500	+19.718%	74	290	-94.118%
2026-01-16	0.7100	0.7100	0.7100	0.7100	-1.389%	5	280	-92.958%
2026-01-15	0.7200	0.7200	0.7200	0.7200	-4.000%	1	280	-93.056%
2026-01-14	0.7500	0.7500	0.7500	0.7500	0.000%	50	279	-93.333%
2026-01-13	0.7000	0.7500	0.7000	0.7500	+8.696%	2	245	-93.333%
2026-01-09	0.6900	0.6900	0.6900	0.6900	-8.000%	1	245	-92.754%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+15.385%	2	245	-93.333%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-13.333%	10	245	-92.308%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+11.940%	200	245	-93.333%
2025-12-29	0.6700	0.6700	0.6700	0.6700	-2.899%	5	45	-92.537%
2025-12-22	0.6900	0.6900	0.6900	0.6900	0.000%	40	40	-92.754%

.dark-mode .ChPRrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChPRrn{ color: #333333; background-color: white; border: 2px solid #333333; }CRSR20260821P5CRSR Aug 21 2026 5.00 Put (CRSR260821P00005000)option OPRA

CRSR20260821P5
CRSR Aug 21 2026 5.00 Put (CRSR260821P00005000)
option OPRA