Dark

CSGP20270115C40
CSGP Jan 15 2027 40.00 Call (CSGP270115C00040000)
option OPRA

EOD

Sep 29, 2026

0.4500-10.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4500	0.4500	-10.000%	1	430	0.000%
2026-09-28	0.5000	0.5000	0.5000	0.5000	-23.077%	1	430	-10.000%
2026-09-25	0.6000	0.6500	0.6000	0.6500	+16.071%	6	430	-30.769%
2026-09-24	0.5600	0.5600	0.5600	0.5600	-13.846%	6	433	-19.643%
2026-09-23	0.8500	0.8500	0.6500	0.6500	-15.584%	2	433	-30.769%
2026-09-22	0.7500	0.7700	0.7500	0.7700	-9.412%	2	435	-41.558%
2026-09-21	0.8500	0.8500	0.8500	0.8500	-5.556%	1	436	-47.059%
2026-09-18	0.9000	0.9000	0.9000	0.9000	-2.174%	254	436	-50.000%
2026-09-17	1.0500	1.0500	0.9200	0.9200	-38.667%	3	280	-51.087%
2026-09-14	1.5000	1.5000	1.5000	1.5000	+35.135%	2	283	-70.000%
2026-09-11	1.1100	1.1100	1.1100	1.1100	+0.909%	1	283	-59.459%
2026-09-10	1.1000	1.1000	1.0700	1.1000	+13.402%	17	283	-59.091%
2026-09-09	0.9500	0.9700	0.9500	0.9700	-28.148%	5	283	-53.608%
2026-09-08	1.1500	1.3500	1.1500	1.3500	-12.903%	4	288	-66.667%
2026-09-02	1.5500	1.5500	1.5500	1.5500	-5.488%	2	286	-70.968%
2026-08-28	1.6400	1.6400	1.6400	1.6400	-2.381%	1	286	-72.561%
2026-08-27	1.6800	1.6800	1.6800	1.6800	-11.111%	5	285	-73.214%
2026-08-26	1.8200	1.8900	1.8200	1.8900	-3.077%	4	280	-76.190%
2026-08-25	1.9500	1.9500	1.9500	1.9500	+5.405%	24	280	-76.923%
2026-08-24	2.0300	2.0300	1.8500	1.8500	-7.500%	7	281	-75.676%
2026-08-20	1.7500	2.0000	1.7500	2.0000	-19.355%	67	281	-77.500%
2026-08-19	2.4800	2.4800	2.4800	2.4800	+27.179%	1	226	-81.855%
2026-08-18	1.9500	1.9500	1.9500	1.9500	+8.333%	9	226	-76.923%
2026-08-13	1.8000	1.8000	1.8000	1.8000	+24.138%	1	217	-75.000%
2026-08-12	1.5500	1.5500	1.4500	1.4500	-21.622%	25	217	-68.966%
2026-08-10	1.8500	1.8500	1.8500	1.8500	+8.824%	5	202	-75.676%
2026-08-03	1.6500	1.7000	1.6500	1.7000	+41.667%	2	202	-73.529%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-21.569%	6	202	-62.500%
2026-07-24	1.5300	1.5300	1.5300	1.5300	-7.273%	1	196	-70.588%
2026-07-21	1.7500	1.7800	1.6500	1.6500	-26.667%	3	195	-72.727%
2026-07-16	2.0500	2.2500	2.0500	2.2500	+45.161%	140	193	-80.000%
2026-07-14	1.3000	1.5500	1.3000	1.5500	-8.824%	17	283	-70.968%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-20.930%	12	267	-73.529%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+13.158%	2	255	-79.070%
2026-07-06	2.0000	2.0000	1.9000	1.9000	-13.636%	22	253	-76.316%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+18.919%	3	232	-79.545%
2026-06-30	1.7500	1.8500	1.7500	1.8500	-25.101%	49	232	-75.676%
2026-06-29	2.3000	2.4700	2.3000	2.4700	+9.778%	4	187	-81.781%
2026-06-26	2.2500	2.3000	2.2500	2.2500	-8.163%	33	187	-80.000%
2026-06-23	2.4500	2.4500	2.4500	2.4500	+8.889%	1	163	-81.633%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-4.255%	4	162	-80.000%
2026-06-18	2.4000	2.4700	2.3500	2.3500	-24.194%	23	102	-80.851%
2026-06-17	3.0000	3.1000	3.0000	3.1000	-6.061%	35	102	-85.484%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-12.000%	6	102	-86.364%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-10.714%	1	96	-88.000%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+12.000%	4	95	-89.286%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+4.167%	1	91	-88.000%
2026-05-29	3.7000	3.7000	3.6000	3.6000	-16.473%	28	90	-87.500%
2026-05-20	4.3100	4.3100	4.3100	4.3100	+0.233%	1	62	-89.559%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+4.878%	2	66	-89.535%
2026-05-18	3.5000	4.1000	3.5000	4.1000	+7.895%	7	66	-89.024%
2026-05-15	3.6500	3.8000	3.6500	3.8000	+8.571%	10	66	-88.158%
2026-05-13	3.6000	3.8500	3.5000	3.5000	-10.941%	17	59	-87.143%
2026-05-12	3.8500	3.9300	3.8000	3.9300	+0.769%	7	39	-88.550%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-23.977%	1	39	-88.462%
2026-05-07	5.2000	5.2000	5.1300	5.1300	+9.149%	2	39	-91.228%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-4.082%	2	38	-90.426%
2026-05-01	5.2200	5.2200	4.9000	4.9000	0.000%	5	35	-90.816%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-18.333%	1	35	-90.816%
2026-04-28	6.0700	6.0700	6.0000	6.0000	+1.695%	18	34	-92.500%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-16.901%	1	16	-92.373%
2026-04-22	7.1000	7.1000	7.1000	7.1000	-6.579%	2	17	-93.662%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+4.252%	1	16	-94.079%
2026-04-15	7.2900	7.2900	7.2900	7.2900	+41.553%	1	15	-93.827%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-16.935%	1	14	-91.262%
2026-04-10	6.4000	6.4000	6.2000	6.2000	-23.457%	11	14	-92.742%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+0.746%	1	9	-94.444%
2026-04-06	8.0400	8.0400	8.0400	8.0400	-5.634%	4	9	-94.403%
2026-03-30	8.5200	8.5200	8.5200	8.5200	+0.235%	4	9	-94.718%
2026-03-24	8.5000	8.5000	8.5000	8.5000	-41.980%	5	9	-94.706%
2026-02-23	14.6500	14.6500	14.6500	14.6500	-49.483%	1	4	-96.928%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-8.805%	1	4	-98.448%
2025-11-13	31.8000	31.8000	31.8000	31.8000	-2.154%	1	4	-98.585%
2025-11-12	32.5000	32.5000	32.5000	32.5000	-1.216%	1	4	-98.615%
2025-11-03	32.9000	32.9000	32.9000	32.9000	+7.166%	1	4	-98.632%
2025-10-31	30.7000	30.7000	30.7000	30.7000	-4.063%	1	4	-98.534%
2025-10-29	32.0000	32.0000	32.0000	32.0000	-21.760%	1	3	-98.594%
2025-10-28	40.9000	40.9000	40.9000	40.9000	+9.946%	2	4	-98.900%
2025-10-20	37.2000	37.2000	37.2000	37.2000	-0.268%	1	2	-98.790%
2025-10-16	37.3000	37.3000	37.3000	37.3000	-1.583%	1	2	-98.794%
2025-10-15	37.9000	37.9000	37.9000	37.9000	-20.545%	1	2	-98.813%
2025-10-03	47.7000	47.7000	47.7000	47.7000	0.000%	1	1	-99.057%