Dark

CSGP20261016C35
CSGP Oct 16 2026 35.00 Call (CSGP261016C00035000)
option OPRA

EOD

Sep 29, 2026

0.0900+80.000%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0900	0.0500	0.0900	+80.000%	4	1,124	0.000%
2026-09-28	0.0700	0.0700	0.0500	0.0500	-54.545%	21	1,125	+80.000%
2026-09-25	0.1100	0.1100	0.1100	0.1100	+37.500%	2	1,108	-18.182%
2026-09-24	0.1500	0.1500	0.0800	0.0800	-20.000%	23	1,110	+12.500%
2026-09-23	0.1000	0.1500	0.1000	0.1000	-28.571%	8	1,130	-10.000%
2026-09-22	0.1500	0.2500	0.1000	0.1400	-44.000%	43	1,132	-35.714%
2026-09-21	0.2100	0.2500	0.1500	0.2500	+25.000%	67	1,110	-64.000%
2026-09-18	0.2500	0.3500	0.2000	0.2000	-25.926%	39	1,074	-55.000%
2026-09-17	0.4000	0.4000	0.2700	0.2700	-40.000%	13	1,092	-66.667%
2026-09-16	0.5500	0.5500	0.4500	0.4500	-43.038%	42	1,088	-80.000%
2026-09-15	0.6000	0.7900	0.6000	0.7900	+14.493%	695	1,079	-88.608%
2026-09-14	0.7000	0.8000	0.6000	0.6900	+25.455%	75	921	-86.957%
2026-09-11	0.5000	0.6000	0.4500	0.5500	+22.222%	184	892	-83.636%
2026-09-10	0.4300	0.5500	0.4000	0.4500	-4.255%	38	739	-80.000%
2026-09-09	0.4700	0.5600	0.4100	0.4700	-14.545%	174	726	-80.851%
2026-09-08	0.6100	0.6300	0.5200	0.5500	-29.487%	28	686	-83.636%
2026-09-04	0.7500	0.8500	0.7500	0.7800	-29.091%	112	725	-88.462%
2026-09-03	1.3500	1.3500	1.0000	1.1000	0.000%	4	725	-91.818%
2026-09-02	1.3000	1.3500	0.9000	1.1000	-5.983%	23	726	-91.818%
2026-09-01	1.1700	1.1700	1.1700	1.1700	-2.500%	1	731	-92.308%
2026-08-31	1.2800	1.4000	1.2000	1.2000	-17.241%	100	731	-92.500%
2026-08-28	1.2500	1.4500	1.1000	1.4500	+21.849%	31	652	-93.793%
2026-08-27	1.2000	1.4000	1.1900	1.1900	-11.852%	4	624	-92.437%
2026-08-26	1.5000	1.5000	1.2700	1.3500	-20.588%	22	625	-93.333%
2026-08-25	1.6500	1.7000	1.6500	1.7000	+9.677%	11	611	-94.706%
2026-08-24	1.4500	1.8000	1.4500	1.5500	+0.649%	266	605	-94.194%
2026-08-21	1.7000	1.8600	1.5400	1.5400	-9.942%	70	510	-94.156%
2026-08-20	2.1000	2.1000	1.5700	1.7100	-24.336%	15	538	-94.737%
2026-08-19	1.3000	2.2600	1.2500	2.2600	+55.862%	58	538	-96.018%
2026-08-18	1.6000	1.6000	1.4500	1.4500	+14.173%	24	507	-93.793%
2026-08-17	1.3700	1.3700	1.2700	1.2700	-29.444%	31	495	-92.913%
2026-08-14	1.8700	1.8700	1.4000	1.8000	0.000%	25	501	-95.000%
2026-08-13	1.3800	1.8000	1.1800	1.8000	+28.571%	23	503	-95.000%
2026-08-11	1.3900	1.4500	1.3500	1.4000	0.000%	17	519	-93.571%
2026-08-10	1.4000	1.4500	1.3500	1.4000	0.000%	81	520	-93.571%
2026-08-07	1.6000	1.6000	1.4000	1.4000	+16.667%	31	453	-93.571%
2026-08-06	1.2200	1.2200	1.2000	1.2000	-17.241%	46	458	-92.500%
2026-08-05	1.3000	1.4500	1.3000	1.4500	+11.538%	2	429	-93.793%
2026-08-04	1.2000	1.3000	1.2000	1.3000	+11.111%	2	429	-93.077%
2026-07-31	1.1700	1.1700	1.1700	1.1700	-13.333%	1	430	-92.308%
2026-07-30	1.0800	1.3500	1.0500	1.3500	-15.625%	65	430	-93.333%
2026-07-29	1.2500	1.6100	1.2500	1.6000	-27.273%	51	380	-94.375%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+15.789%	3	341	-95.909%
2026-07-27	1.7000	1.9000	1.7000	1.9000	+62.393%	15	342	-95.263%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+11.429%	1	346	-92.308%
2026-07-23	1.2000	1.2000	1.0500	1.0500	-12.500%	5	347	-91.429%
2026-07-22	1.2000	1.2000	1.2000	1.2000	-14.286%	1	343	-92.500%
2026-07-21	1.4500	1.5000	1.4000	1.4000	-24.324%	134	342	-93.571%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-7.500%	4	311	-95.135%
2026-07-16	1.7500	2.0000	1.7500	2.0000	+60.000%	48	307	-95.500%
2026-07-14	1.0500	1.3000	1.0500	1.2500	-14.966%	7	292	-92.800%
2026-07-10	1.8000	1.8000	1.4700	1.4700	-13.529%	4	292	-93.878%
2026-07-08	1.8300	1.8300	1.7000	1.7000	-15.000%	103	294	-94.706%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+21.212%	2	356	-95.500%
2026-07-06	1.7000	1.7700	1.6500	1.6500	-21.429%	3	358	-94.545%
2026-07-02	2.1000	2.1000	2.1000	2.1000	0.000%	3	356	-95.714%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+23.529%	1	356	-95.714%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-20.930%	1	357	-94.706%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+26.471%	3	356	-95.814%
2026-06-25	1.9000	1.9000	1.7000	1.7000	-28.571%	42	356	-94.706%
2026-06-23	2.3500	2.3800	2.3300	2.3800	+27.957%	5	336	-96.218%
2026-06-22	2.2000	2.2000	1.8600	1.8600	-40.000%	121	339	-95.161%
2026-06-17	3.0000	3.4000	3.0000	3.1000	-2.516%	3	247	-97.097%
2026-06-16	3.1800	3.1800	3.1800	3.1800	-5.075%	1	247	-97.170%
2026-06-15	3.6900	3.6900	3.3500	3.3500	-9.459%	3	248	-97.313%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+3.641%	13	246	-97.568%
2026-06-11	3.7600	3.7600	3.4700	3.5700	-18.864%	43	245	-97.479%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+4.762%	90	244	-97.955%
2026-06-04	4.9000	4.9000	4.1800	4.2000	+7.692%	6	244	-97.857%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-10.755%	2	242	-97.692%
2026-06-02	3.8200	4.4000	3.4000	4.3700	+0.460%	13	242	-97.941%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+14.474%	20	239	-97.931%
2026-05-29	3.8000	3.9000	3.8000	3.8000	+2.426%	4	220	-97.632%
2026-05-28	3.8000	3.8000	3.7000	3.7100	-7.250%	4	218	-97.574%
2026-05-26	4.5000	4.5000	4.0000	4.0000	-11.111%	2	219	-97.750%
2026-05-18	4.3000	4.5000	4.3000	4.5000	+18.421%	14	219	-98.000%
2026-05-13	3.8000	3.8000	3.8000	3.8000	0.000%	2	216	-97.632%
2026-05-12	4.0000	4.0000	3.8000	3.8000	0.000%	13	214	-97.632%
2026-05-11	3.8900	3.9000	3.8000	3.8000	-18.103%	4	214	-97.632%
2026-05-08	4.6400	4.6400	4.6400	4.6400	-12.453%	20	213	-98.060%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+2.913%	1	193	-98.302%
2026-05-05	5.2000	5.3700	5.1500	5.1500	-5.157%	186	192	-98.252%
2026-04-29	5.4300	5.4300	5.4300	5.4300	-22.429%	1	21	-98.343%
2026-04-27	6.9000	7.0000	6.9000	7.0000	-1.547%	15	20	-98.714%
2026-04-23	7.1100	7.1100	7.1100	7.1100	-45.308%	3	6	-98.734%
2026-03-16	13.0000	13.0000	13.0000	13.0000	0.000%	3	3	-99.308%