Dark

CSIQ20270115C17
CSIQ Jan 15 2027 17.00 Call (CSIQ270115C00017000)
option OPRA

EOD

Sep 23, 2026

0.6500-9.722%(-0.0700)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7200	0.7200	0.6500	0.6500	-9.722%	21	10,473	0.000%
2026-09-21	0.7200	0.7200	0.7200	0.7200	+10.769%	1	10,463	-9.722%
2026-09-18	0.7500	0.7500	0.6500	0.6500	-29.348%	179	10,462	0.000%
2026-09-17	0.7300	0.9200	0.7300	0.9200	+31.429%	282	10,359	-29.348%
2026-09-16	0.9000	0.9000	0.7000	0.7000	-36.364%	53	10,395	-7.143%
2026-09-14	1.1800	1.1800	1.1000	1.1000	-37.143%	10	10,409	-40.909%
2026-09-08	1.7700	1.7700	1.7500	1.7500	+12.903%	2	10,401	-62.857%
2026-09-03	1.5500	1.5500	1.5500	1.5500	+23.016%	16	10,400	-58.065%
2026-09-02	1.2600	1.2600	1.2600	1.2600	-5.263%	53	10,414	-48.413%
2026-09-01	1.2000	1.3300	1.2000	1.3300	+10.833%	11	10,361	-51.128%
2026-08-31	1.4000	1.4000	1.2000	1.2000	-22.581%	63	10,370	-45.833%
2026-08-28	1.5300	1.5500	1.5300	1.5500	-22.500%	7	10,354	-58.065%
2026-08-27	1.6400	2.0000	1.6400	2.0000	+5.263%	14	10,356	-67.500%
2026-08-26	1.9500	1.9500	1.8700	1.9000	-15.556%	10	10,346	-65.789%
2026-08-25	2.2500	2.2500	2.2500	2.2500	+1.810%	11	10,354	-71.111%
2026-08-24	2.2000	2.2100	2.1500	2.2100	-16.604%	12	10,344	-70.588%
2026-08-21	2.6500	2.6500	2.6500	2.6500	+10.417%	6	10,339	-75.472%
2026-08-20	2.6500	2.6500	2.4000	2.4000	-17.241%	12	10,339	-72.917%
2026-08-19	2.9000	2.9000	2.9000	2.9000	+13.725%	1	10,332	-77.586%
2026-08-18	2.4000	2.5500	2.4000	2.5500	-2.299%	5	10,331	-74.510%
2026-08-17	2.7800	2.8100	2.6100	2.6100	-5.435%	15	10,334	-75.096%
2026-08-14	2.7400	2.7600	2.7400	2.7600	-20.000%	277	10,336	-76.449%
2026-08-11	3.4000	3.4500	3.4000	3.4500	+4.545%	3	10,336	-81.159%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-6.516%	1	10,336	-80.303%
2026-08-07	3.5000	3.5300	3.5000	3.5300	-1.120%	278	10,335	-81.586%
2026-08-06	3.5000	3.5700	3.5000	3.5700	-0.833%	10	10,331	-81.793%
2026-08-05	3.6000	3.6000	3.6000	3.6000	-1.370%	4	10,331	-81.944%
2026-08-04	3.6500	3.6500	3.6500	3.6500	-1.351%	2	10,331	-82.192%
2026-08-03	3.2000	3.8000	3.2000	3.7000	+27.586%	21	10,331	-82.432%
2026-07-30	2.9000	2.9000	2.9000	2.9000	+26.087%	1	10,320	-77.586%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-6.122%	56	10,321	-71.739%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-2.000%	2	10,321	-73.469%
2026-07-24	3.0000	3.0000	2.5000	2.5000	-19.355%	6	10,321	-74.000%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-6.061%	2	10,320	-79.032%
2026-07-20	3.3000	3.3000	3.3000	3.3000	+11.111%	1	10,319	-80.303%
2026-07-17	2.9700	2.9700	2.9700	2.9700	-4.808%	1	10,319	-78.114%
2026-07-16	3.6000	3.6000	3.1200	3.1200	-15.447%	4	10,318	-79.167%
2026-07-15	3.6900	3.6900	3.6900	3.6900	+3.652%	1	10,317	-82.385%
2026-07-14	3.8000	3.8100	3.5600	3.5600	-3.784%	11	10,317	-81.742%
2026-07-09	3.7000	3.7000	3.7000	3.7000	+27.148%	1	10,317	-82.432%
2026-07-08	2.9100	2.9100	2.9100	2.9100	-1.356%	1	10,317	-77.663%
2026-07-07	2.9500	2.9500	2.9500	2.9500	-15.714%	2	10,317	-77.966%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+16.667%	1	10,317	-81.429%
2026-07-02	3.3000	3.3000	3.0000	3.0000	0.000%	3	10,318	-78.333%
2026-06-29	3.6100	3.6100	3.0000	3.0000	-14.286%	5	10,318	-78.333%
2026-06-23	3.8000	3.8000	3.5000	3.5000	-16.667%	11	10,318	-81.429%
2026-06-18	4.2000	4.2000	4.1000	4.2000	0.000%	5	10,309	-84.524%
2026-06-17	4.5000	4.5000	4.2000	4.2000	-8.696%	6	10,309	-84.524%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-4.167%	1	10,309	-85.870%
2026-06-15	4.9000	4.9000	4.8000	4.8000	+2.128%	4	10,309	-86.458%
2026-06-12	4.7500	4.7500	4.7000	4.7000	+17.500%	12	10,309	-86.170%
2026-06-10	4.2000	4.2000	4.0000	4.0000	-18.367%	2	10,309	-83.750%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-14.035%	2	10,309	-86.735%
2026-06-08	5.7000	5.7000	5.7000	5.7000	+9.615%	3	10,309	-88.596%
2026-06-05	5.8000	5.8000	5.2000	5.2000	-20.611%	4	10,311	-87.500%
2026-06-04	6.5500	6.5500	6.5500	6.5500	-16.026%	1	10,309	-90.076%
2026-06-02	7.0000	7.8000	6.5000	7.8000	+23.810%	86	10,309	-91.667%
2026-05-29	6.3000	6.3000	6.3000	6.3000	-2.326%	2	10,304	-89.683%
2026-05-26	6.2900	6.4500	6.2900	6.4500	+7.500%	6	10,302	-89.922%
2026-05-22	5.7400	6.0000	5.7400	6.0000	+22.449%	5	10,304	-89.167%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-6.489%	10	10,304	-86.735%
2026-05-15	5.0000	5.2400	5.0000	5.2400	+8.940%	14	10,304	-87.595%
2026-05-14	4.9000	5.0200	4.1000	4.8100	-31.286%	130	10,310	-86.486%
2026-05-13	7.0000	7.0000	7.0000	7.0000	0.000%	1	10,298	-90.714%
2026-05-11	7.0800	7.0800	7.0000	7.0000	+6.061%	34	10,298	-90.714%
2026-05-08	5.6500	6.6000	5.6500	6.6000	+32.000%	3	10,296	-90.152%
2026-05-07	5.5800	5.5800	5.0000	5.0000	+4.167%	32	10,296	-87.000%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+6.667%	30	10,294	-86.458%
2026-05-05	4.6400	4.6400	4.5000	4.5000	+7.143%	6	10,294	-85.556%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-4.545%	4	10,294	-84.524%
2026-05-01	4.2500	4.4000	4.2500	4.4000	+15.789%	3	10,298	-85.227%
2026-04-30	3.5000	3.8500	3.4000	3.8000	+7.649%	42	10,298	-82.895%
2026-04-28	3.1400	3.5300	3.1400	3.5300	+12.420%	6	10,277	-81.586%
2026-04-24	3.1500	3.2000	3.1400	3.1400	+4.667%	5	10,275	-79.299%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+26.582%	3	10,275	-78.333%
2026-04-17	2.5000	2.5000	2.3700	2.3700	-10.566%	10	10,275	-72.574%
2026-04-15	2.7000	2.7000	2.6500	2.6500	+20.455%	12	10,274	-75.472%
2026-04-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	10,264	-70.455%
2026-04-10	2.2000	2.2000	2.2000	2.2000	+4.762%	1	10,264	-70.455%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+5.000%	10	10,264	-69.048%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-2.439%	5	10,264	-67.500%
2026-04-07	1.8500	2.0500	1.8500	2.0500	-26.786%	70	10,264	-68.293%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-3.448%	1	10,249	-76.786%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+7.407%	1	10,249	-77.586%
2026-03-23	2.8000	2.8000	2.7000	2.7000	-15.625%	5	10,249	-75.926%
2026-03-20	3.4000	3.4200	3.2000	3.2000	+20.755%	6	10,248	-79.688%
2026-03-19	2.9000	2.9000	2.5500	2.6500	-54.701%	8	10,248	-75.472%
2026-03-17	5.8500	5.8500	5.8500	5.8500	+15.842%	1	10,244	-88.889%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+3.061%	2	10,243	-87.129%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-1.210%	1	10,244	-86.735%
2026-03-02	5.0000	5.0000	4.9600	4.9600	-4.615%	4	10,244	-86.895%
2026-02-27	5.6000	5.6000	5.2000	5.2000	-23.529%	29	10,245	-87.500%
2026-02-18	6.8000	6.8000	6.8000	6.8000	-20.000%	1	10,243	-90.441%
2026-02-10	8.5000	8.5000	8.5000	8.5000	+29.771%	1	10,243	-92.353%
2026-02-05	6.5500	6.5500	6.5500	6.5500	-2.239%	10	10,243	-90.076%
2026-02-03	6.7000	6.7000	6.7000	6.7000	+1.515%	5	10,243	-90.299%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-3.650%	1	10,238	-90.152%
2026-01-29	6.8500	6.8500	6.8500	6.8500	-22.860%	1	10,238	-90.511%
2026-01-27	9.0000	9.0000	8.8800	8.8800	0.000%	4	10,238	-92.680%
2026-01-23	9.3000	9.3000	8.8800	8.8800	+9.091%	4	10,238	-92.680%
2026-01-22	8.1400	8.1400	8.1400	8.1400	-4.235%	5	10,238	-92.015%
2026-01-14	8.5300	8.6000	8.3600	8.5000	+16.438%	4	10,238	-92.353%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+5.951%	1	10,242	-91.096%
2026-01-09	6.8900	6.8900	6.8900	6.8900	-0.289%	1	10,242	-90.566%
2026-01-08	7.1000	7.2200	6.6500	6.9100	-33.237%	116	10,242	-90.593%
2025-12-30	10.5000	10.5000	10.3500	10.3500	-3.989%	4	10,239	-93.720%
2025-12-23	10.7800	10.7800	10.7800	10.7800	-0.185%	1	10,242	-93.970%
2025-12-19	11.0000	11.0000	10.8000	10.8000	+4.550%	3	10,243	-93.981%
2025-12-18	11.3000	11.3000	10.3300	10.3300	+12.283%	3	10,242	-93.708%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-4.366%	5	10,240	-92.935%
2025-12-15	9.3000	9.6200	9.3000	9.6200	-3.800%	3	10,240	-93.243%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+11.111%	8	10,240	-93.500%
2025-12-09	9.4000	9.4000	9.0000	9.0000	-16.667%	8	10,240	-92.778%
2025-12-04	10.8000	10.8000	10.8000	10.8000	+2.857%	10	10,239	-93.981%
2025-12-03	10.5000	10.5000	10.5000	10.5000	-16.667%	3	10,239	-93.810%
2025-11-26	12.0000	12.6000	12.0000	12.6000	-3.002%	2	10,239	-94.841%
2025-11-18	13.6000	13.6000	12.9900	12.9900	-24.739%	3	10,239	-94.996%
2025-11-14	12.8900	17.2600	12.8900	17.2600	+13.032%	37	10,237	-96.234%
2025-11-11	14.4200	15.2700	14.4200	15.2700	-12.743%	2	10,242	-95.743%
2025-11-10	16.8000	17.5000	16.8000	17.5000	+29.630%	4	10,244	-96.286%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+10.204%	15	10,242	-95.185%
2025-11-06	12.2500	12.2500	12.2500	12.2500	+7.080%	1	10,257	-94.694%
2025-11-05	11.4400	11.4400	11.4400	11.4400	+20.421%	5	10,257	-94.318%
2025-11-03	9.7000	9.7000	9.5000	9.5000	+31.944%	11	10,268	-93.158%
2025-10-31	6.4000	7.2000	6.4000	7.2000	+62.162%	3	10,268	-90.972%
2025-10-30	4.4400	4.4400	4.4400	4.4400	-11.200%	1	10,268	-85.360%
2025-10-29	4.7000	5.7000	4.7000	5.0000	+42.045%	30	10,268	-87.000%
2025-10-28	3.5200	3.5200	3.5200	3.5200	+3.529%	2	10,265	-81.534%
2025-10-24	3.3500	3.4000	3.3500	3.4000	+9.677%	9	10,265	-80.882%
2025-10-23	2.9000	3.1000	2.9000	3.1000	+3.333%	2	10,269	-79.032%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-23.077%	2	10,269	-78.333%
2025-10-21	3.7100	3.9000	3.7100	3.9000	+21.875%	3	10,269	-83.333%
2025-10-17	3.4100	3.4100	3.2000	3.2000	-21.951%	8	10,270	-79.688%
2025-10-16	4.0500	4.1000	4.0500	4.1000	+8.466%	6	10,273	-84.146%
2025-10-15	4.4000	4.4000	3.6900	3.7800	+2.162%	9	10,278	-82.804%
2025-10-14	3.1000	3.7000	3.1000	3.7000	+19.741%	27	10,278	-82.432%
2025-10-13	3.4000	3.4000	3.0900	3.0900	+30.380%	4	10,297	-78.964%
2025-10-10	3.1100	3.1100	2.3700	2.3700	-39.231%	14	10,297	-72.574%
2025-10-09	3.2000	3.9000	3.2000	3.9000	+30.000%	11	10,297	-83.333%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-9.091%	1	10,297	-78.333%
2025-10-06	3.3000	3.3000	3.3000	3.3000	-5.172%	1	10,297	-80.303%
2025-10-03	3.6000	3.6000	3.4500	3.4800	+5.455%	5	10,298	-81.322%
2025-10-02	3.7000	3.7300	3.3000	3.3000	+1.538%	38	10,295	-80.303%
2025-10-01	2.5000	3.4000	2.5000	3.2500	+44.444%	255	10,294	-80.000%
2025-09-29	2.2500	2.2500	2.2500	2.2500	+4.651%	1	10,088	-71.111%
2025-09-24	2.0600	2.4000	2.0600	2.1500	+4.878%	17	10,087	-69.767%
2025-09-22	1.9100	2.1400	1.9100	2.0500	+5.128%	20	10,071	-68.293%
2025-09-16	1.8000	1.9500	1.8000	1.9500	+21.875%	10	10,067	-66.667%
2025-09-15	1.6000	1.6000	1.6000	1.6000	+3.226%	67	10,060	-59.375%
2025-09-08	1.5500	1.5500	1.5500	1.5500	+6.897%	1	10,043	-58.065%
2025-09-05	1.4000	1.4500	1.4000	1.4500	+61.111%	5	10,043	-55.172%
2025-09-04	0.9000	0.9000	0.9000	0.9000	-14.286%	1	10,041	-27.778%
2025-09-03	1.0500	1.0500	1.0500	1.0500	+23.529%	5	10,042	-38.095%
2025-08-28	0.8500	0.8500	0.8500	0.8500	-19.048%	1	10,037	-23.529%
2025-08-27	1.0600	1.0600	1.0500	1.0500	-4.545%	10	10,038	-38.095%
2025-08-21	1.2500	1.2500	1.0500	1.1000	-40.541%	16	10,045	-40.909%
2025-08-20	1.8500	1.8500	1.8500	1.8500	0.000%	15	10,045	-64.865%
2025-08-18	1.8500	1.8500	1.8500	1.8500	+54.167%	13	10,030	-64.865%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-14.286%	2	10,043	-45.833%
2025-08-13	1.4000	1.4000	1.4000	1.4000	+12.000%	1	10,043	-53.571%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	10,043	-48.000%
2025-08-11	1.4500	1.4500	1.4000	1.4000	+2.190%	5	10,043	-53.571%
2025-08-04	1.3700	1.3700	1.3700	1.3700	-1.439%	5	10,039	-52.555%
2025-08-01	1.3900	1.3900	1.3900	1.3900	-32.195%	1	10,041	-53.237%
2025-07-28	2.0500	2.0500	2.0500	2.0500	+2.500%	1	10,040	-68.293%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-2.439%	50	10,040	-67.500%
2025-07-23	2.0500	2.0500	2.0500	2.0500	+13.889%	40	10,040	-68.293%
2025-07-21	1.4500	1.9000	1.4500	1.8000	+9.091%	4	10,040	-63.889%
2025-07-18	1.6500	1.6500	1.6500	1.6500	-34.000%	1	10,040	-60.606%
2025-07-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	10,040	-74.000%
2025-07-10	2.6000	2.6000	2.4000	2.4000	+11.628%	3	10,040	-72.917%
2025-07-09	2.1500	2.1500	2.1500	2.1500	+7.500%	25	10,040	-69.767%
2025-07-08	2.2000	2.5200	1.9500	2.0000	+11.111%	100	10,040	-67.500%
2025-07-07	1.8000	1.8100	1.8000	1.8000	0.000%	3,153	10,015	-63.889%
2025-07-03	1.8000	1.8000	1.6000	1.8000	0.000%	132	6,774	-63.889%
2025-07-02	1.8000	1.8000	1.8000	1.8000	+12.500%	1,252	6,774	-63.889%
2025-06-04	1.6000	1.6000	1.6000	1.6000	+18.519%	3	5,524	-59.375%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-10.000%	5	5,524	-51.852%
2025-05-16	1.5000	1.5000	1.5000	1.5000	0.000%	1,900	5,529	-56.667%
2025-05-13	1.5000	1.5000	1.5000	1.5000	0.000%	1,599	4,579	-56.667%
2025-05-12	1.5000	1.5000	1.5000	1.5000	+20.000%	1,400	2,980	-56.667%
2025-05-01	1.2500	1.2500	1.2500	1.2500	0.000%	5	1,580	-48.000%
2025-04-30	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,575	-48.000%
2025-04-29	1.4000	1.5000	1.4000	1.5000	0.000%	1,001	1,575	-56.667%
2025-04-28	1.0000	1.5000	1.0000	1.5000	+100.000%	551	575	-56.667%
2025-04-15	0.7500	0.7500	0.7500	0.7500	-31.818%	2	32	-13.333%
2025-04-09	0.8900	1.1000	0.8900	1.1000	-16.031%	12	30	-40.909%
2025-03-31	1.3100	1.3100	1.3100	1.3100	-29.189%	7	34	-50.382%
2025-03-26	1.8500	1.8500	1.8500	1.8500	-19.214%	1	33	-64.865%
2025-03-19	2.2800	2.3300	2.2600	2.2900	+18.653%	5	32	-71.616%
2025-03-12	1.9300	1.9300	1.9300	1.9300	-5.392%	1	32	-66.321%
2025-03-06	2.0400	2.0400	2.0400	2.0400	-0.488%	4	30	-68.137%
2025-03-05	2.0500	2.0500	2.0500	2.0500	-15.289%	5	30	-68.293%
2025-02-14	2.4200	2.4200	2.4200	2.4200	+18.049%	2	27	-73.140%
2025-02-12	2.0500	2.0500	2.0500	2.0500	-2.381%	1	27	-68.293%
2025-02-06	2.1000	2.1000	2.1000	2.1000	-25.000%	1	27	-69.048%
2025-01-15	2.9800	2.9800	2.8000	2.8000	-7.591%	3	27	-76.786%
2025-01-13	3.0300	3.0300	3.0300	3.0300	-20.263%	1	27	-78.548%
2025-01-07	3.8000	3.8000	3.8000	3.8000	+52.000%	4	27	-82.895%
2024-12-31	3.0100	3.0100	2.5000	2.5000	-13.793%	21	40	-74.000%
2024-12-27	2.9000	2.9000	2.9000	2.9000	-6.452%	2	40	-77.586%
2024-12-23	3.1000	3.1000	3.1000	3.1000	-3.427%	1	40	-79.032%
2024-12-18	3.2100	3.2100	3.2100	3.2100	-19.750%	1	40	-79.751%
2024-11-27	4.0000	4.0000	4.0000	4.0000	+31.148%	1	40	-83.750%
2024-11-22	3.0500	3.0500	3.0500	3.0500	+3.390%	2	40	-78.689%
2024-11-18	2.9500	2.9500	2.9500	2.9500	-18.056%	1	40	-77.966%
2024-11-13	3.5800	3.6000	3.5800	3.6000	-0.277%	5	40	-81.944%
2024-11-08	3.6100	3.6100	3.6100	3.6100	-2.432%	2	36	-81.994%
2024-11-06	3.7000	3.7000	3.7000	3.7000	-34.513%	2	36	-82.432%
2024-11-05	5.6500	5.6500	5.6500	5.6500	+9.284%	5	34	-88.496%
2024-11-04	5.8500	5.9300	5.1700	5.1700	-2.083%	7	34	-87.427%
2024-11-01	5.3300	5.3300	5.2800	5.2800	+9.771%	8	41	-87.689%
2024-10-30	4.8100	4.8100	4.8100	4.8100	-19.833%	1	41	-86.486%
2024-10-28	5.8800	6.0000	5.8700	6.0000	+72.414%	7	41	-89.167%
2024-10-25	3.4800	3.4800	3.4800	3.4800	+5.136%	4	48	-81.322%
2024-10-24	3.3100	3.3100	3.3100	3.3100	-6.497%	1	48	-80.363%
2024-10-23	3.6000	3.6000	3.5400	3.5400	-3.014%	2	48	-81.638%
2024-10-17	3.6500	3.6500	3.6500	3.6500	-19.780%	1	48	-82.192%
2024-10-11	4.5500	4.5500	4.5500	4.5500	-1.087%	2	47	-85.714%
2024-10-10	5.1800	5.1900	4.6000	4.6000	-17.857%	8	47	-85.870%
2024-10-09	5.8000	5.9200	4.9200	5.6000	-0.885%	29	40	-88.393%
2024-10-08	5.7000	5.7000	5.6400	5.6500	0.000%	11	11	-88.496%