Dark

CSIQ20270115C12
CSIQ Jan 15 2027 12.00 Call (CSIQ270115C00012000)
option OPRA

EOD

Sep 24, 2026

1.45-25.641%(-0.50)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4500	1.4500	1.4500	1.4500	-25.641%	45	570	0.000%
2026-09-21	1.9500	1.9500	1.9500	1.9500	+13.372%	1	540	-25.641%
2026-09-18	1.8300	1.8300	1.7200	1.7200	-18.095%	14	539	-15.698%
2026-09-17	2.0000	2.2000	2.0000	2.1000	-0.943%	11	534	-30.952%
2026-09-16	2.1300	2.1300	2.1200	2.1200	-25.874%	4	524	-31.604%
2026-09-10	2.8600	2.8600	2.8600	2.8600	-15.134%	4	524	-49.301%
2026-09-03	3.3700	3.3700	3.3700	3.3700	+4.658%	1	524	-56.973%
2026-09-02	3.2200	3.2200	3.2200	3.2200	+15.000%	4	524	-54.969%
2026-09-01	2.8000	2.8000	2.8000	2.8000	-42.857%	1	522	-48.214%
2026-08-17	4.9000	4.9000	4.9000	4.9000	-14.035%	2	522	-70.408%
2026-08-11	5.7000	5.7000	5.7000	5.7000	+14.000%	20	522	-74.561%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+25.000%	4	522	-71.000%
2026-07-24	4.3000	4.3000	4.0000	4.0000	-19.840%	5	522	-63.750%
2026-07-23	4.9900	4.9900	4.9900	4.9900	-6.729%	1	522	-70.942%
2026-07-16	5.3500	5.3500	5.3500	5.3500	-8.547%	1	522	-72.897%
2026-07-15	5.8500	5.8500	5.8500	5.8500	-0.847%	1	523	-75.214%
2026-07-14	5.9000	5.9000	5.9000	5.9000	+1.724%	2	522	-75.424%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-32.948%	1	524	-75.000%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+39.516%	30	523	-83.237%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-10.145%	20	553	-76.613%
2026-05-18	6.8800	6.9000	6.8800	6.9000	+2.985%	2	554	-78.986%
2026-05-14	7.5000	7.5000	6.7000	6.7000	-31.633%	5	554	-78.358%
2026-05-13	9.8000	9.8000	9.8000	9.8000	+10.734%	10	565	-85.204%
2026-05-12	8.9400	8.9400	8.8500	8.8500	-6.448%	2	565	-83.616%
2026-05-11	9.8000	9.8000	9.4600	9.4600	+1.720%	3	565	-84.672%
2026-05-08	8.5200	9.3000	8.5200	9.3000	+35.766%	54	565	-84.409%
2026-05-07	7.5900	7.5900	6.8500	6.8500	+9.600%	10	565	-78.832%
2026-05-04	6.3000	6.3000	6.2500	6.2500	-3.251%	12	565	-76.800%
2026-05-01	6.5500	6.5500	6.4600	6.4600	+11.379%	11	566	-77.554%
2026-04-30	5.3000	5.8000	5.3000	5.8000	+19.588%	7	566	-75.000%
2026-04-27	4.5600	4.8500	4.5600	4.8500	+3.191%	35	566	-70.103%
2026-04-24	5.6000	5.6000	4.7000	4.7000	-7.843%	19	549	-69.149%
2026-04-23	4.3000	5.1000	4.3000	5.1000	+22.892%	11	553	-71.569%
2026-04-22	4.0000	4.1500	4.0000	4.1500	+10.667%	25	553	-65.060%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-6.250%	18	538	-61.333%
2026-04-20	3.8000	4.0000	3.7500	4.0000	+2.564%	35	538	-63.750%
2026-04-17	4.0500	4.0500	3.8500	3.9000	-1.515%	39	507	-62.821%
2026-04-16	3.9600	3.9600	3.9600	3.9600	-12.000%	5	485	-63.384%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+36.364%	2	480	-67.778%
2026-04-07	3.3000	3.3000	3.2000	3.3000	-23.256%	9	480	-56.061%
2026-04-01	4.3000	4.6000	4.3000	4.3000	-2.273%	54	475	-66.279%
2026-03-31	4.4000	4.4000	4.4000	4.4000	+7.317%	3	455	-67.045%
2026-03-30	4.3000	4.3000	4.0700	4.1000	-10.870%	80	455	-64.634%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+7.477%	1	523	-68.478%
2026-03-24	3.9900	4.2800	3.9900	4.2800	+7.000%	35	522	-66.121%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-19.517%	2	492	-63.750%
2026-03-20	5.1000	5.1000	4.9500	4.9700	+12.955%	12	490	-70.825%
2026-03-19	4.5000	4.6000	4.2000	4.4000	-53.537%	82	490	-67.045%
2026-01-12	9.4700	9.4700	9.4700	9.4700	+3.838%	1	427	-84.688%
2026-01-09	9.1200	9.1200	9.1200	9.1200	-8.800%	3	426	-84.101%
2026-01-08	7.9000	10.0000	7.9000	10.0000	-30.362%	77	429	-85.500%
2026-01-05	14.3600	14.3600	14.3600	14.3600	-5.526%	3	377	-89.903%
2025-12-22	15.2000	15.2000	15.2000	15.2000	+16.031%	2	377	-90.461%
2025-12-17	13.1000	13.1000	13.1000	13.1000	-37.915%	2	377	-88.931%
2025-11-10	19.0000	21.1000	19.0000	21.1000	+42.568%	3	377	-93.128%
2025-11-07	14.8000	14.8000	14.8000	14.8000	+32.143%	10	378	-90.203%
2025-11-04	11.2000	11.2000	11.2000	11.2000	-10.543%	100	379	-87.054%
2025-11-03	13.0000	13.0000	12.5200	12.5200	+25.200%	31	406	-88.419%
2025-10-31	10.4000	10.4000	9.8000	10.0000	+47.493%	5	406	-85.500%
2025-10-30	6.7800	6.7800	6.7800	6.7800	-7.123%	2	411	-78.614%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+23.729%	2	409	-80.137%
2025-10-27	5.9000	5.9000	5.9000	5.9000	+25.532%	3	414	-75.424%
2025-10-22	4.8000	4.8000	4.7000	4.7000	-14.545%	5	414	-69.149%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+7.843%	11	409	-73.636%
2025-10-17	5.1000	5.1000	5.1000	5.1000	-20.313%	5	400	-71.569%
2025-10-15	6.4000	6.4000	6.4000	6.4000	+6.312%	2	395	-77.344%
2025-10-14	6.0200	6.0200	6.0200	6.0200	+36.818%	3	397	-75.914%
2025-10-10	5.0500	5.3500	4.4000	4.4000	-10.204%	22	400	-67.045%
2025-10-07	4.8100	4.9000	4.8100	4.9000	-12.500%	3	383	-70.408%
2025-10-02	5.6000	5.6000	5.6000	5.6000	+5.660%	1	383	-74.107%
2025-10-01	4.2500	5.3000	4.2500	5.3000	+37.306%	2	384	-72.642%
2025-09-25	3.8600	3.8600	3.8600	3.8600	+3.209%	1	386	-62.435%
2025-09-24	3.7000	3.7400	3.7000	3.7400	+28.966%	4	385	-61.230%
2025-09-22	2.9000	2.9000	2.9000	2.9000	-10.494%	31	385	-50.000%
2025-09-17	3.3000	3.3000	3.2200	3.2400	+1.250%	100	416	-55.247%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-0.621%	4	459	-54.688%
2025-09-15	2.8000	3.2200	2.8000	3.2200	+34.167%	61	455	-54.969%
2025-09-12	2.4000	2.4000	2.4000	2.4000	-0.826%	1	428	-39.583%
2025-09-11	2.3500	2.4200	2.3500	2.4200	-3.200%	2	428	-40.083%
2025-09-05	2.3000	2.5000	2.3000	2.5000	+43.678%	18	426	-42.000%
2025-09-04	1.6500	1.8000	1.6500	1.7400	-12.121%	4	414	-16.667%
2025-09-03	1.7500	1.9800	1.7500	1.9800	+1.538%	3	412	-26.768%
2025-09-02	2.0100	2.0100	1.9500	1.9500	-2.500%	7	411	-25.641%
2025-08-29	1.7500	2.0000	1.7500	2.0000	+14.286%	3	413	-27.500%
2025-08-28	1.7500	1.7500	1.7500	1.7500	-5.405%	1	413	-17.143%
2025-08-27	1.8500	1.8500	1.8500	1.8500	-17.778%	1	412	-21.622%
2025-08-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	411	-35.556%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+4.651%	2	410	-35.556%
2025-08-21	1.5500	2.1500	1.5500	2.1500	-32.390%	18	410	-32.558%
2025-08-20	3.1800	3.1800	3.1800	3.1800	+6.000%	45	398	-54.403%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-4.762%	2	353	-51.667%
2025-08-15	3.0000	3.1500	3.0000	3.1500	+40.000%	2	351	-53.968%
2025-08-14	2.2500	2.2500	2.2500	2.2500	-2.174%	2	351	-35.556%
2025-08-12	2.3000	2.3000	2.3000	2.3000	-8.000%	2	349	-36.957%
2025-08-01	2.4500	2.5000	2.3700	2.5000	-3.846%	103	349	-42.000%
2025-07-31	2.6000	2.6000	2.5900	2.6000	-6.810%	5	248	-44.231%
2025-07-30	2.8000	2.8000	2.7900	2.7900	-7.000%	59	246	-48.029%
2025-07-29	3.1000	3.1000	3.0000	3.0000	-14.286%	4	187	-51.667%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+7.692%	1	184	-58.571%
2025-07-14	3.2500	3.2500	3.2500	3.2500	-27.778%	10	183	-55.385%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+28.571%	1	193	-67.778%
2025-07-09	3.5000	3.5000	3.5000	3.5000	-7.895%	1	194	-58.571%
2025-07-08	3.4000	3.9000	3.4000	3.8000	+20.635%	12	194	-61.842%
2025-07-07	3.1500	3.1500	3.1500	3.1500	+6.780%	6	198	-53.968%
2025-07-03	2.9500	2.9500	2.9500	2.9500	-8.951%	4	192	-50.847%
2025-07-02	2.7600	3.2400	2.7600	3.2400	+58.049%	5	192	-55.247%
2025-06-30	2.0500	2.0500	2.0500	2.0500	-24.908%	8	189	-29.268%
2025-06-13	2.7100	2.7300	2.7100	2.7300	+30.000%	4	193	-46.886%
2025-06-02	2.1000	2.1000	2.1000	2.1000	-7.895%	1	191	-30.952%
2025-05-30	2.2800	2.2800	2.2800	2.2800	+12.871%	2	191	-36.404%
2025-05-28	2.0200	2.0200	2.0200	2.0200	0.000%	1	191	-28.218%
2025-05-27	2.0500	2.1700	2.0200	2.0200	+0.498%	6	191	-28.218%
2025-05-21	2.0800	2.0800	2.0100	2.0100	-19.600%	2	185	-27.861%
2025-05-20	2.5000	2.5000	2.5000	2.5000	+8.696%	1	185	-42.000%
2025-05-16	2.3000	2.3000	2.3000	2.3000	-22.034%	30	184	-36.957%
2025-05-13	2.4400	2.9500	2.3700	2.9500	+21.901%	101	184	-50.847%
2025-05-12	2.4200	2.4200	2.4200	2.4200	+26.702%	1	84	-40.083%
2025-05-09	1.9100	1.9100	1.9100	1.9100	-13.182%	2	83	-24.084%
2025-05-02	2.2000	2.2000	2.2000	2.2000	0.000%	2	83	-34.091%
2025-04-30	2.2000	2.2000	2.2000	2.2000	-26.667%	1	83	-34.091%
2025-04-25	3.0000	3.0000	3.0000	3.0000	+51.515%	10	83	-51.667%
2025-04-24	1.5100	1.9800	1.5100	1.9800	+50.000%	6	87	-26.768%
2025-04-15	1.3200	1.3200	1.3200	1.3200	+1.538%	1	87	+9.848%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-27.778%	2	86	+11.538%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+30.435%	2	85	-19.444%
2025-04-08	1.6000	2.2000	1.3800	1.3800	-29.231%	13	85	+5.072%
2025-04-07	1.9500	1.9500	1.9500	1.9500	+21.875%	2	73	-25.641%
2025-04-04	2.0000	2.0000	1.6000	1.6000	-26.267%	6	73	-9.375%
2025-04-02	2.1700	2.1700	2.1700	2.1700	+0.930%	1	73	-33.180%
2025-04-01	2.1000	2.1500	2.0500	2.1500	-13.655%	4	73	-32.558%
2025-03-28	2.4900	2.4900	2.4900	2.4900	-9.455%	2	72	-41.767%
2025-03-27	2.8000	2.8500	2.7500	2.7500	-8.638%	3	72	-47.273%
2025-03-26	3.0100	3.0100	3.0100	3.0100	+5.614%	1	70	-51.827%
2025-03-25	2.8500	2.8500	2.8500	2.8500	0.000%	2	70	-49.123%
2025-03-24	2.9200	2.9200	2.8500	2.8500	-8.065%	5	70	-49.123%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-11.429%	2	70	-53.226%
2025-03-19	3.2000	3.6000	3.2000	3.5000	+18.644%	6	70	-58.571%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+4.610%	2	70	-50.847%
2025-03-14	2.8500	2.8500	2.8200	2.8200	-1.053%	4	70	-48.582%
2025-03-11	2.8500	2.8500	2.8500	2.8500	-35.955%	1	70	-49.123%
2025-02-26	4.4000	4.4500	4.4000	4.4500	+17.105%	12	70	-67.416%
2025-02-20	3.8000	3.8000	3.8000	3.8000	+29.693%	1	82	-61.842%
2025-02-07	2.9300	2.9300	2.9300	2.9300	-6.688%	4	81	-50.512%
2025-02-05	3.1000	3.1400	3.1000	3.1400	-1.875%	12	79	-53.822%
2025-02-04	3.1500	3.5000	3.1500	3.2000	+8.475%	16	67	-54.688%
2025-02-03	2.9000	3.0000	2.9000	2.9500	-10.606%	12	58	-50.847%
2025-01-30	3.3000	3.3000	3.3000	3.3000	+6.452%	10	49	-56.061%
2025-01-28	3.1000	3.1000	3.1000	3.1000	-10.405%	10	49	-53.226%
2025-01-27	3.4600	3.4600	3.4600	3.4600	+1.466%	1	44	-58.092%
2025-01-23	3.4100	3.4100	3.4100	3.4100	+2.096%	1	44	-57.478%
2025-01-22	3.4000	3.4000	3.3400	3.3400	-7.989%	4	44	-56.587%
2025-01-21	3.8000	3.9700	3.6000	3.6300	-6.923%	25	41	-60.055%
2025-01-16	3.9000	3.9000	3.9000	3.9000	-22.619%	2	33	-62.821%
2025-01-07	5.1200	5.1200	5.0400	5.0400	+26.000%	20	32	-71.230%
2024-12-19	4.0000	4.0000	4.0000	4.0000	-11.111%	3	42	-63.750%
2024-12-17	4.5000	4.5000	4.5000	4.5000	-3.433%	2	43	-67.778%
2024-12-12	4.6600	4.6600	4.6600	4.6600	-6.800%	1	41	-68.884%
2024-12-10	5.0000	5.0000	5.0000	5.0000	+7.527%	4	40	-71.000%
2024-12-06	4.6500	4.6500	4.6500	4.6500	+10.714%	2	44	-68.817%
2024-12-05	4.5200	4.5200	4.2000	4.2000	0.000%	24	43	-65.476%
2024-11-18	4.1900	4.2000	4.1900	4.2000	-3.448%	17	29	-65.476%
2024-11-15	4.3500	4.3500	4.3500	4.3500	-3.333%	4	12	-66.667%
2024-11-14	4.5000	4.5000	4.5000	4.5000	-6.250%	2	10	-67.778%
2024-11-12	4.8000	4.8000	4.8000	4.8000	-15.789%	2	8	-69.792%
2024-10-14	5.7000	5.7000	5.7000	5.7000	-19.718%	2	6	-74.561%
2024-09-19	7.1000	7.1000	7.1000	7.1000	0.000%	4	4	-79.577%