Dark

CSGP20260918P35
CSGP Sep 18 2026 35.00 Put (CSGP260918P00035000)
option OPRA

EOD

Aug 4, 2026

5.94-1.000%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.9400	5.9400	5.9400	5.9400	-1.000%	1	557	0.000%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-14.286%	1	556	-1.000%
2026-07-30	7.0000	7.0000	7.0000	7.0000	+20.690%	80	556	-15.143%
2026-07-29	6.3000	6.3000	5.8000	5.8000	-4.918%	103	589	+2.414%
2026-07-28	5.7100	6.1000	5.4000	6.1000	-1.613%	63	577	-2.623%
2026-07-27	6.5000	6.5000	6.2000	6.2000	-15.068%	230	579	-4.194%
2026-07-21	6.8300	7.4000	6.8300	7.3000	+12.308%	52	664	-18.630%
2026-07-17	6.4000	6.5000	6.4000	6.5000	+10.169%	80	637	-8.615%
2026-07-16	6.5000	6.5000	5.9000	5.9000	-29.762%	130	589	+0.678%
2026-07-14	8.4000	8.4000	8.4000	8.4000	+25.373%	1	643	-29.286%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-8.219%	7	643	-11.343%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+5.797%	30	636	-18.630%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-4.167%	20	621	-13.913%
2026-07-06	7.4000	7.4000	7.1000	7.2000	+8.271%	50	611	-17.500%
2026-07-01	6.9000	6.9000	6.5200	6.6500	-8.904%	16	590	-10.677%
2026-06-30	7.3000	7.3000	7.3000	7.3000	+4.286%	10	593	-18.630%
2026-06-29	6.6000	7.0000	6.6000	7.0000	+11.111%	190	593	-15.143%
2026-06-26	6.3000	6.3000	6.3000	6.3000	+3.448%	1	517	-5.714%
2026-06-24	6.0900	6.0900	6.0900	6.0900	-3.333%	2	517	-2.463%
2026-06-23	6.3000	6.3000	6.3000	6.3000	-7.353%	3	517	-5.714%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+7.937%	5	517	-12.647%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+8.997%	1	516	-5.714%
2026-06-17	5.7800	5.7800	5.7800	5.7800	+15.600%	2	516	+2.768%
2026-06-12	5.5000	5.5000	5.0000	5.0000	-5.660%	11	516	+18.800%
2026-06-11	4.7000	5.3000	4.7000	5.3000	+21.560%	3	506	+12.075%
2026-06-10	4.5000	4.5000	4.3600	4.3600	-3.111%	3	507	+36.239%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-6.250%	2	508	+32.000%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-20.000%	1	508	+23.750%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+14.286%	1	508	-1.000%
2026-06-01	5.1400	5.2500	5.1400	5.2500	+0.962%	13	508	+13.143%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-7.143%	11	506	+14.231%
2026-05-28	5.6000	5.6000	5.6000	5.6000	+9.804%	7	506	+6.071%
2026-05-26	4.9300	5.1000	4.9300	5.1000	+5.809%	4	513	+16.471%
2026-05-21	4.8200	4.8200	4.8200	4.8200	+2.553%	1	515	+23.237%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-15.468%	1	515	+26.383%
2026-05-13	5.5600	5.5600	5.5600	5.5600	+6.923%	1	515	+6.835%
2026-05-12	5.2000	5.2000	5.2000	5.2000	-4.762%	53	567	+14.231%
2026-05-11	5.4600	5.4600	5.4600	5.4600	+21.333%	10	567	+8.791%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+2.273%	2	567	+32.000%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-4.348%	1	567	+35.000%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-3.158%	5	567	+29.130%
2026-05-01	4.9000	4.9000	4.7500	4.7500	-6.863%	6	561	+25.053%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+5.809%	3	561	+16.471%
2026-04-29	5.2000	5.2000	4.8200	4.8200	+8.559%	10	561	+23.237%
2026-04-28	4.4400	4.4400	4.4400	4.4400	-1.333%	1	561	+33.784%
2026-04-27	4.3800	4.5000	4.3800	4.5000	-2.174%	2	560	+32.000%
2026-04-24	4.4000	4.6000	4.4000	4.6000	+5.747%	26	558	+29.130%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+17.568%	3	557	+36.552%
2026-04-22	3.6700	4.1000	3.5800	3.7000	+8.824%	305	557	+60.541%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-2.857%	58	402	+74.706%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-30.000%	1	344	+69.714%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+11.111%	1	344	+18.800%
2026-04-09	4.3300	4.5000	4.2000	4.5000	+15.385%	15	343	+32.000%
2026-04-08	3.4000	3.9000	3.4000	3.9000	+8.333%	37	335	+52.308%
2026-04-07	3.3000	3.6000	3.3000	3.6000	+12.500%	47	309	+65.000%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-5.882%	8	287	+85.625%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-5.556%	6	273	+74.706%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+5.882%	33	273	+65.000%
2026-03-31	3.4000	3.4000	3.4000	3.4000	0.000%	34	241	+74.706%
2026-03-30	3.4000	3.4000	3.4000	3.4000	+13.333%	8	224	+74.706%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-6.250%	17	216	+98.000%
2026-03-25	3.3000	3.3000	3.2000	3.2000	+18.519%	27	201	+85.625%
2026-03-23	2.7000	2.7000	2.7000	2.7000	-5.263%	26	181	+120.000%
2026-03-20	2.7500	2.9500	2.7500	2.8500	+26.667%	3	155	+108.421%
2026-03-10	2.3500	2.3500	2.2000	2.2500	+15.385%	11	153	+164.000%
2026-03-09	2.0000	2.0500	1.9500	1.9500	-4.412%	5	147	+204.615%
2026-03-04	2.0500	2.1000	2.0400	2.0400	-20.623%	103	146	+191.176%
2026-02-25	2.5700	2.5700	2.5700	2.5700	-6.545%	1	43	+131.128%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-1.786%	1	43	+116.000%
2026-02-17	2.6100	2.8000	2.6100	2.8000	+5.660%	11	43	+112.143%
2026-02-12	2.2500	2.6500	2.2500	2.6500	+23.256%	3	39	+124.151%
2026-02-11	1.7000	2.1500	1.7000	2.1500	+30.303%	4	36	+176.279%
2026-02-06	1.6000	1.6500	1.6000	1.6500	+13.793%	2	32	+260.000%
2026-02-05	1.4500	1.4500	1.4500	1.4500	+7.407%	1	30	+309.655%
2026-02-03	1.3100	1.3500	1.3000	1.3500	+58.824%	3	29	+340.000%
2026-01-09	0.8000	0.8500	0.8000	0.8500	+13.333%	6	26	+598.824%
2026-01-07	0.6500	0.7500	0.6500	0.7500	+36.364%	6	20	+692.000%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-8.333%	2	14	+980.000%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	11	+890.000%
2025-12-19	0.6500	0.7000	0.6500	0.7000	-12.500%	3	11	+748.571%
2025-12-18	0.6000	0.8000	0.6000	0.8000	+33.333%	5	8	+642.500%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3	+890.000%
2025-10-31	0.5500	0.5500	0.5500	0.5500	0.000%	2	2	+980.000%