Dark

CSGP20270115P30
CSGP Jan 15 2027 30.00 Put (CSGP270115P00030000)
option OPRA

EOD

Sep 29, 2026

4.90+26.289%(+1.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8900	4.9000	4.8900	4.9000	+26.289%	9	2,107	0.000%
2026-09-25	3.8800	3.8800	3.8800	3.8800	-3.000%	1	2,116	+26.289%
2026-09-23	4.0000	4.0000	4.0000	4.0000	+5.263%	2	2,115	+22.500%
2026-09-22	3.6000	3.9000	3.6000	3.8000	+8.571%	19	2,113	+28.947%
2026-09-21	3.4000	3.5000	3.4000	3.5000	0.000%	387	2,104	+40.000%
2026-09-18	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,275	+40.000%
2026-09-17	3.6000	3.6000	3.6000	3.6000	+18.033%	3	2,276	+36.111%
2026-09-16	3.0000	3.0500	2.9500	3.0500	+3.390%	87	2,273	+60.656%
2026-09-15	2.9500	2.9500	2.9500	2.9500	+5.357%	2	2,271	+66.102%
2026-09-14	2.8000	2.8000	2.8000	2.8000	-15.152%	1	2,272	+75.000%
2026-09-11	3.3000	3.3000	3.3000	3.3000	-5.714%	2	2,273	+48.485%
2026-09-08	3.3500	3.5000	3.3500	3.5000	+9.375%	7	2,274	+40.000%
2026-09-04	3.2500	3.2500	3.2000	3.2000	+18.519%	3	2,270	+53.125%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+3.053%	27	2,270	+81.481%
2026-09-01	2.7500	2.7500	2.6200	2.6200	+0.769%	3	2,244	+87.023%
2026-08-31	2.6500	2.6500	2.6000	2.6000	-2.256%	121	2,247	+88.462%
2026-08-28	2.9100	2.9100	2.6600	2.6600	-12.787%	2	2,138	+84.211%
2026-08-27	3.0500	3.0500	3.0500	3.0500	+17.308%	1	2,139	+60.656%
2026-08-25	2.6000	2.6000	2.6000	2.6000	-1.887%	39	2,139	+88.462%
2026-08-24	2.6500	2.6500	2.6500	2.6500	-3.636%	54	2,141	+84.906%
2026-08-20	2.7500	2.7500	2.7500	2.7500	+8.268%	1	2,164	+78.182%
2026-08-19	2.6200	2.6200	2.5400	2.5400	-10.877%	12	2,163	+92.913%
2026-08-18	2.8500	2.8500	2.8000	2.8500	-10.938%	9	2,172	+71.930%
2026-08-17	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,179	+53.125%
2026-08-13	3.1000	3.1800	3.1000	3.1000	-13.889%	46	2,180	+58.065%
2026-08-12	3.6000	3.6000	3.6000	3.6000	+4.348%	31	2,187	+36.111%
2026-08-11	3.4500	3.4500	3.4500	3.4500	-4.167%	1	2,187	+42.029%
2026-08-10	3.6000	3.6000	3.6000	3.6000	0.000%	4	2,188	+36.111%
2026-08-07	3.7000	3.7000	3.6000	3.6000	-12.195%	5	2,186	+36.111%
2026-08-05	4.1000	4.1000	4.1000	4.1000	-6.818%	2	2,189	+19.512%
2026-08-04	4.4000	4.4000	4.4000	4.4000	0.000%	2	2,187	+11.364%
2026-08-03	4.4000	4.4000	4.4000	4.4000	-10.204%	2	2,185	+11.364%
2026-07-31	5.1100	5.1100	4.9000	4.9000	-12.500%	31	2,183	0.000%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-8.197%	1	2,152	-12.500%
2026-07-23	6.2000	6.2000	6.1000	6.1000	+15.750%	7	2,151	-19.672%
2026-07-21	5.1000	5.2700	5.1000	5.2700	+9.792%	15	2,144	-7.021%
2026-07-20	4.8000	4.8500	4.7000	4.8000	+4.348%	76	2,129	+2.083%
2026-07-17	4.6000	4.6000	4.6000	4.6000	0.000%	300	2,059	+6.522%
2026-07-16	4.5200	4.6000	4.5200	4.6000	-9.804%	11	1,800	+6.522%
2026-07-15	5.3000	5.3000	5.1000	5.1000	0.000%	126	1,810	-3.922%
2026-07-13	5.1000	5.1000	5.1000	5.1000	-3.955%	1	1,781	-3.922%
2026-07-10	5.3600	5.4200	5.3100	5.3100	+12.979%	10	1,780	-7.721%
2026-07-07	4.7000	4.7000	4.7000	4.7000	-8.738%	1	1,771	+4.255%
2026-07-06	5.1500	5.1500	5.1500	5.1500	+5.102%	2	1,772	-4.854%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-6.310%	1	1,772	0.000%
2026-06-25	5.0000	5.2300	5.0000	5.2300	+15.453%	563	1,773	-6.310%
2026-06-24	4.5300	4.5300	4.5300	4.5300	-1.735%	1	1,349	+8.168%
2026-06-23	4.7100	4.7100	4.6100	4.6100	-7.056%	73	1,348	+6.291%
2026-06-22	4.6000	4.9600	4.6000	4.9600	+1.224%	4	1,347	-1.210%
2026-06-18	4.6500	4.9000	4.6500	4.9000	+7.456%	20	1,254	0.000%
2026-06-17	4.0400	4.6000	3.9800	4.5600	+11.491%	320	1,254	+7.456%
2026-06-16	3.9000	4.2500	3.9000	4.0900	-0.244%	1,193	1,254	+19.804%
2026-06-15	3.7200	4.1000	3.7200	4.1000	0.000%	31	319	+19.512%
2026-06-11	4.0400	4.1000	4.0400	4.1000	+17.143%	2	289	+19.512%
2026-06-10	3.4000	3.5000	3.4000	3.5000	-2.778%	2	287	+40.000%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-7.692%	1	286	+36.111%
2026-06-05	3.9000	3.9000	3.9000	3.9000	0.000%	3	285	+25.641%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-8.235%	1	282	+25.641%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+3.659%	1	281	+15.294%
2026-05-29	4.3000	4.3000	4.0000	4.1000	0.000%	15	280	+19.512%
2026-05-26	3.9400	4.1000	3.9400	4.1000	+7.895%	4	266	+19.512%
2026-05-21	3.8000	3.8000	3.8000	3.8000	0.000%	5	266	+28.947%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-9.524%	2	261	+28.947%
2026-05-14	4.2000	4.2000	4.2000	4.2000	0.000%	200	259	+16.667%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-4.545%	5	53	+16.667%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-1.124%	1	53	+11.364%
2026-05-11	4.4500	4.4500	4.4500	4.4500	+18.667%	3	53	+10.112%
2026-05-06	3.6500	3.7500	3.6500	3.7500	-4.337%	12	50	+30.667%
2026-05-04	3.9200	3.9200	3.9200	3.9200	-4.390%	10	38	+25.000%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+13.889%	1	30	+19.512%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+30.909%	20	30	+36.111%
2026-04-02	2.7500	2.7500	2.7500	2.7500	+30.952%	1	10	+78.182%
2026-03-12	2.1500	2.1500	2.1000	2.1000	+3.960%	5	10	+133.333%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-6.047%	1	7	+142.574%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+6.436%	1	6	+127.907%
2026-02-26	2.0200	2.0200	2.0200	2.0200	-9.821%	1	5	+142.574%
2026-02-12	2.1500	2.2400	2.1500	2.2400	+42.675%	2	4	+118.750%
2026-02-06	1.5700	1.5700	1.5700	1.5700	+20.769%	1	2	+212.102%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+116.667%	1	2	+276.923%
2026-01-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	+716.667%