Dark

CSIQ20270115C25
CSIQ Jan 15 2027 25.00 Call (CSIQ270115C00025000)
option OPRA

EOD

Sep 21, 2026

0.2500-10.714%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1700	0.2500	0.1700	0.2500	-10.714%	2	3,730	0.000%
2026-09-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,729	-10.714%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-9.091%	2	3,729	-16.667%
2026-09-15	0.3300	0.3300	0.3300	0.3300	-17.500%	5	3,729	-24.242%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,732	-37.500%
2026-09-10	0.3300	0.4500	0.3300	0.4500	-25.000%	52	3,732	-44.444%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+15.385%	2	3,726	-58.333%
2026-09-03	0.5200	0.5200	0.5200	0.5200	+15.556%	1	3,725	-51.923%
2026-09-02	0.4400	0.4500	0.4400	0.4500	0.000%	13	3,724	-44.444%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+12.500%	11	3,726	-44.444%
2026-08-31	0.5000	0.5000	0.4000	0.4000	-20.000%	120	3,715	-37.500%
2026-08-28	0.8500	0.8500	0.5000	0.5000	-40.476%	41	3,733	-50.000%
2026-08-27	0.6000	0.8400	0.6000	0.8400	+12.000%	38	3,699	-70.238%
2026-08-26	0.9000	0.9000	0.7500	0.7500	-16.667%	55	3,701	-66.667%
2026-08-25	0.8500	0.9000	0.8500	0.9000	0.000%	7	3,699	-72.222%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,702	-72.222%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-4.762%	10	3,701	-75.000%
2026-08-20	1.0500	1.0500	1.0500	1.0500	-12.500%	1	3,699	-76.190%
2026-08-19	1.2000	1.2000	1.2000	1.2000	+12.150%	2	3,699	-79.167%
2026-08-18	1.0500	1.0700	1.0500	1.0700	-10.833%	4	3,699	-76.636%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-14.286%	1	3,699	-79.167%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-3.448%	1	3,699	-82.143%
2026-08-13	1.4900	1.4900	1.4500	1.4500	-13.174%	2	3,699	-82.759%
2026-08-12	1.6700	1.6700	1.6700	1.6700	-4.571%	1	3,698	-85.030%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+6.061%	1	3,699	-85.714%
2026-08-10	1.6500	1.6500	1.6500	1.6500	-5.714%	5	3,700	-84.848%
2026-08-07	1.7500	1.7500	1.7500	1.7500	+2.941%	15	3,699	-85.714%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-11.458%	2	3,692	-85.294%
2026-08-04	1.9000	1.9200	1.8500	1.9200	+3.784%	37	3,692	-86.979%
2026-08-03	1.6500	2.0100	1.6200	1.8500	+30.282%	215	3,685	-86.486%
2026-07-31	1.4200	1.4200	1.4200	1.4200	0.000%	2	3,707	-82.394%
2026-07-30	1.3500	1.4500	1.3500	1.4200	+31.481%	44	3,708	-82.394%
2026-07-28	1.0800	1.0800	1.0800	1.0800	+8.000%	20	3,724	-76.852%
2026-07-27	1.3000	1.3000	1.0000	1.0000	-9.091%	43	3,704	-75.000%
2026-07-24	1.2600	1.2600	1.1000	1.1000	-24.138%	217	3,690	-77.273%
2026-07-23	1.5500	1.5500	1.4500	1.4500	-12.121%	352	3,487	-82.759%
2026-07-17	1.6000	1.6500	1.6000	1.6500	+1.852%	12	3,545	-84.848%
2026-07-16	1.7000	1.7000	1.6200	1.6200	-14.286%	3	3,543	-84.568%
2026-07-15	1.8900	1.8900	1.8900	1.8900	+1.613%	1	3,540	-86.772%
2026-07-14	1.8500	1.8600	1.8500	1.8600	+24.000%	2	3,539	-86.559%
2026-07-08	1.4200	1.5000	1.4200	1.5000	-16.667%	2	3,538	-83.333%
2026-07-06	1.8000	1.8000	1.8000	1.8000	+16.129%	1	3,538	-86.111%
2026-07-02	1.7500	1.7500	1.5500	1.5500	-29.545%	22	3,538	-83.871%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+5.769%	20	3,538	-88.636%
2026-06-30	1.8400	2.2000	1.8400	2.0800	+22.353%	112	3,538	-87.981%
2026-06-29	1.9000	1.9000	1.4500	1.7000	-20.930%	243	3,569	-85.294%
2026-06-25	2.1500	2.1500	2.1500	2.1500	+20.787%	50	3,494	-88.372%
2026-06-23	2.2000	2.2700	1.7500	1.7800	-28.514%	1,166	3,444	-85.955%
2026-06-22	2.4500	2.4900	2.4500	2.4900	+10.667%	2	3,752	-89.960%
2026-06-18	2.3000	2.5000	2.2500	2.2500	-2.174%	5	3,765	-88.889%
2026-06-17	2.5000	2.5000	2.3000	2.3000	-11.538%	101	3,765	-89.130%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+14.035%	1	3,765	-90.385%
2026-06-11	2.2200	2.2800	2.2000	2.2800	-5.000%	13	3,765	-89.035%
2026-06-10	2.6500	2.6500	2.3500	2.4000	-7.692%	310	3,762	-89.583%
2026-06-09	3.0100	3.2000	2.6000	2.6000	-23.529%	18	3,763	-90.385%
2026-06-08	3.4500	3.4500	3.4000	3.4000	+9.677%	2	3,774	-92.647%
2026-06-05	3.2000	3.2000	3.0000	3.1000	-24.390%	25	3,775	-91.935%
2026-06-04	4.1000	4.1000	4.1000	4.1000	-8.686%	15	3,785	-93.902%
2026-06-03	4.8500	4.8500	4.4900	4.4900	-16.852%	55	3,785	-94.432%
2026-06-02	3.9200	5.4000	3.9100	5.4000	+54.286%	821	3,799	-95.370%
2026-06-01	3.6000	3.8000	3.4400	3.5000	-5.405%	19	3,890	-92.857%
2026-05-29	4.9000	4.9000	3.7000	3.7000	-15.909%	70	3,889	-93.243%
2026-05-28	4.1500	4.7100	4.1500	4.4000	+14.883%	25	3,850	-94.318%
2026-05-27	3.6000	3.8300	3.6000	3.8300	-1.795%	7	3,843	-93.473%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+1.563%	1	3,846	-93.590%
2026-05-22	3.1300	3.9000	3.1300	3.8400	+12.941%	73	3,868	-93.490%
2026-05-21	2.6000	3.5000	2.6000	3.4000	+30.769%	1,083	4,342	-92.647%
2026-05-20	2.6500	2.6500	2.6000	2.6000	+13.043%	2	4,342	-90.385%
2026-05-19	2.1500	2.3000	2.1000	2.3000	-18.728%	32	4,179	-89.130%
2026-05-18	3.3000	3.3000	2.6500	2.8300	-5.667%	158	4,179	-91.166%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+7.143%	825	4,179	-91.667%
2026-05-14	2.8100	2.8100	2.3600	2.8000	-22.222%	15	3,390	-91.071%
2026-05-12	3.6000	3.6000	3.6000	3.6000	-11.111%	1	3,375	-93.056%
2026-05-11	4.2000	4.3000	4.0500	4.0500	-3.571%	26	3,375	-93.827%
2026-05-08	3.3000	4.2000	3.3000	4.2000	+44.828%	28	3,389	-94.048%
2026-05-07	2.7700	3.0500	2.7700	2.9000	+10.266%	28	3,416	-91.379%
2026-05-06	2.6300	2.6300	2.6300	2.6300	+12.876%	1	3,393	-90.494%
2026-05-04	2.3300	2.3300	2.3300	2.3300	+16.500%	17	3,392	-89.270%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+25.000%	135	3,392	-87.500%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-23.810%	4	3,392	-84.375%
2026-04-28	1.8100	2.1000	1.6500	2.1000	+35.484%	204	3,388	-88.095%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-14.835%	2	3,294	-83.871%
2026-04-24	1.8500	1.8500	1.8100	1.8200	+30.935%	6	3,293	-86.264%
2026-04-23	1.3900	1.3900	1.3900	1.3900	+7.752%	2	3,291	-82.014%
2026-04-22	1.3000	1.3000	1.2900	1.2900	+35.789%	100	3,293	-80.620%
2026-04-21	1.0000	1.0000	0.9500	0.9500	-20.833%	2	3,309	-73.684%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-17.241%	2	3,309	-79.167%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+3.571%	1	3,308	-82.759%
2026-04-15	1.2000	1.4000	1.2000	1.4000	+5.263%	2,510	3,309	-82.143%
2026-04-14	1.4000	1.4000	1.3300	1.3300	+33.000%	20	805	-81.203%
2026-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	15	816	-75.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-0.990%	8	801	-75.000%
2026-04-07	1.1000	1.1000	1.0100	1.0100	-22.308%	31	801	-75.248%
2026-03-31	1.3500	1.3500	1.3000	1.3000	-23.529%	10	831	-80.769%
2026-03-25	1.7000	1.7000	1.7000	1.7000	+21.429%	4	821	-85.294%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-14.110%	1	825	-82.143%
2026-03-20	1.7500	1.7500	1.6300	1.6300	+16.429%	3	824	-84.663%
2026-03-19	1.8300	1.8300	1.4000	1.4000	-57.576%	7	822	-82.143%
2026-03-18	3.3700	3.3700	3.3000	3.3000	-8.333%	7	827	-92.424%
2026-03-16	3.4000	3.6000	3.4000	3.6000	+9.756%	23	833	-93.056%
2026-03-11	3.2800	3.2800	3.2800	3.2800	+21.481%	3	823	-92.378%
2026-03-06	2.7000	2.7000	2.7000	2.7000	0.000%	30	826	-90.741%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-15.625%	1	826	-90.741%
2026-03-03	2.6800	3.2000	2.6800	3.2000	0.000%	3	825	-92.188%
2026-03-02	2.8300	3.2000	2.8300	3.2000	+12.281%	7	822	-92.188%
2026-02-27	3.5000	3.5000	2.8500	2.8500	-35.227%	7	821	-91.228%
2026-02-26	4.1100	4.4000	4.1100	4.4000	-7.950%	3	818	-94.318%
2026-02-25	4.7800	4.7800	4.7800	4.7800	+3.913%	4	816	-94.770%
2026-02-23	4.4100	4.6000	4.4000	4.6000	+22.995%	4	816	-94.565%
2026-02-17	3.7600	3.7600	3.7400	3.7400	-19.742%	13	812	-93.316%
2026-02-13	4.6600	4.6600	4.6600	4.6600	-15.273%	1	815	-94.635%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-7.251%	3	815	-95.455%
2026-02-10	5.9300	5.9300	5.9300	5.9300	+18.600%	1	813	-95.784%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+3.520%	12	813	-95.000%
2026-02-04	4.8200	4.8300	4.8200	4.8300	-1.429%	11	801	-94.824%
2026-02-03	4.2600	4.9000	4.2600	4.9000	+22.500%	33	801	-94.898%
2026-01-30	4.4000	4.4000	4.0000	4.0000	-9.091%	4	798	-93.750%
2026-01-29	5.0700	5.0700	4.3000	4.4000	-20.000%	22	794	-94.318%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-11.290%	4	792	-95.455%
2026-01-26	5.9000	6.2000	5.9000	6.2000	+3.333%	4	788	-95.968%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+14.723%	1	792	-95.833%
2026-01-22	5.2300	5.2300	5.2300	5.2300	+6.735%	5	792	-95.220%
2026-01-21	4.7900	4.9000	4.7900	4.9000	-8.752%	6	792	-94.898%
2026-01-20	5.3000	5.3700	5.3000	5.3700	-7.414%	7	786	-95.345%
2026-01-16	5.5000	5.8000	5.5000	5.8000	+0.694%	2	784	-95.690%
2026-01-15	5.7600	5.7600	5.7600	5.7600	-4.000%	1	784	-95.660%
2026-01-13	5.5000	6.2500	5.4000	6.0000	+22.951%	64	783	-95.833%
2026-01-12	4.8800	4.8800	4.8800	4.8800	+6.087%	1	734	-94.877%
2026-01-09	4.6000	4.6000	4.4000	4.6000	+2.222%	63	734	-94.565%
2026-01-08	5.2000	5.2000	4.4000	4.5000	-28.458%	25	671	-94.444%
2026-01-07	6.0000	6.2900	6.0000	6.2900	-6.119%	6	648	-96.025%
2026-01-06	6.9000	6.9000	6.5000	6.7000	-10.904%	10	646	-96.269%
2026-01-05	7.3800	7.5200	6.5500	7.5200	-1.699%	33	646	-96.676%
2025-12-29	8.0000	8.0000	7.5000	7.6500	+10.870%	8	619	-96.732%
2025-12-24	7.1000	7.1000	6.9000	6.9000	-2.817%	3	619	-96.377%
2025-12-23	8.0500	8.0500	7.1000	7.1000	-22.826%	53	619	-96.479%
2025-12-22	8.5000	9.2000	8.5000	9.2000	+31.429%	3	619	-97.283%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-9.677%	2	620	-96.429%
2025-12-05	7.7500	7.7500	7.7500	7.7500	-16.216%	6	621	-96.774%
2025-11-28	9.2500	9.2500	9.2500	9.2500	+14.907%	1	627	-97.297%
2025-11-26	8.0700	8.0700	8.0500	8.0500	+7.333%	2	629	-96.894%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+24.792%	1	629	-96.667%
2025-11-21	6.0100	6.0100	6.0100	6.0100	-3.994%	1	630	-95.840%
2025-11-20	7.3000	7.3000	6.2600	6.2600	-34.105%	80	629	-96.006%
2025-11-19	8.5000	9.5000	8.4500	9.5000	-17.391%	6	677	-97.368%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-17.857%	1	673	-97.826%
2025-11-14	10.0000	14.0000	10.0000	14.0000	+17.746%	6	672	-98.214%
2025-11-13	11.8900	11.8900	11.8900	11.8900	+18.900%	2	672	-97.897%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-9.091%	2	674	-97.500%
2025-11-11	13.1000	13.1000	10.6500	11.0000	-17.293%	15	674	-97.727%
2025-11-10	12.4000	13.3200	11.9600	13.3000	+52.874%	38	677	-98.120%
2025-11-07	8.7000	8.7000	8.7000	8.7000	-3.118%	1	688	-97.126%
2025-11-06	8.0000	8.9800	8.0000	8.9800	+28.286%	93	688	-97.216%
2025-11-05	7.5000	8.0000	7.0000	7.0000	+25.448%	231	708	-96.429%
2025-11-04	5.7000	6.0000	5.5800	5.5800	-8.374%	7	729	-95.520%
2025-11-03	7.0000	7.0000	6.0900	6.0900	+43.294%	154	698	-95.895%
2025-10-31	5.0000	5.0000	4.2500	4.2500	+46.048%	21	698	-94.118%
2025-10-29	2.2000	3.4000	2.2000	2.9100	+38.571%	20	718	-91.409%
2025-10-28	2.0000	2.1000	2.0000	2.1000	+13.514%	400	731	-88.095%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-7.500%	1	348	-86.486%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-5.213%	5	347	-87.500%
2025-10-17	2.1100	2.1100	2.1100	2.1100	-4.091%	1	347	-88.152%
2025-10-16	2.0700	2.2000	2.0700	2.2000	0.000%	2	348	-88.636%
2025-10-15	2.2000	2.2200	2.2000	2.2000	+49.660%	12	348	-88.636%
2025-10-13	1.4700	1.4700	1.4700	1.4700	-3.922%	1	347	-82.993%
2025-10-10	1.8500	1.8500	1.5300	1.5300	-23.500%	14	348	-83.660%
2025-10-09	2.1000	2.1000	1.9300	2.0000	+12.994%	24	343	-87.500%
2025-10-06	1.7600	1.7800	1.7600	1.7700	+4.118%	5	329	-85.876%
2025-10-03	1.7000	1.7000	1.7000	1.7000	-12.821%	1	329	-85.294%
2025-10-02	1.9500	1.9500	1.9500	1.9500	+11.429%	1	329	-87.179%
2025-10-01	1.2200	1.7500	1.2200	1.7500	+43.443%	92	328	-85.714%
2025-09-29	1.2200	1.2200	1.2200	1.2200	-6.154%	1	254	-79.508%
2025-09-25	1.2000	1.3000	1.2000	1.3000	+9.244%	172	253	-80.769%
2025-09-24	1.0000	1.1900	1.0000	1.1900	+14.423%	190	255	-78.992%
2025-09-23	1.0400	1.0400	1.0400	1.0400	0.000%	2	267	-75.962%
2025-09-19	1.0000	1.0400	1.0000	1.0400	-5.455%	13	269	-75.962%
2025-09-18	1.1000	1.1000	1.0400	1.1000	+11.111%	180	268	-77.273%
2025-09-17	0.9900	0.9900	0.9900	0.9900	+35.616%	2	211	-74.747%
2025-09-08	0.7300	0.7300	0.7300	0.7300	+62.222%	1	211	-65.753%
2025-09-03	0.4700	0.4700	0.4500	0.4500	-18.182%	6	210	-44.444%
2025-09-02	0.6000	0.6000	0.5500	0.5500	+14.583%	40	205	-54.545%
2025-08-21	0.5500	0.6500	0.4600	0.4800	-42.857%	138	176	-47.917%
2025-08-18	0.8000	0.8400	0.8000	0.8400	+23.529%	32	198	-70.238%
2025-08-15	0.6800	0.6800	0.6800	0.6800	0.000%	15	166	-63.235%
2025-07-31	0.6800	0.6800	0.6700	0.6800	-15.000%	101	156	-63.235%
2025-07-30	0.8000	0.8000	0.8000	0.8000	-20.000%	3	55	-68.750%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-3.846%	2	55	-75.000%
2025-07-28	1.0400	1.0400	1.0400	1.0400	+131.111%	5	56	-75.962%
2025-04-09	0.4500	0.4500	0.4500	0.4500	-55.000%	2	56	-44.444%
2025-03-27	1.0000	1.0000	1.0000	1.0000	-13.043%	7	56	-75.000%
2025-03-25	1.1500	1.1500	1.1500	1.1500	0.000%	3	60	-78.261%
2025-03-18	1.1500	1.1500	1.1500	1.1500	0.000%	2	60	-78.261%
2025-03-17	1.1500	1.1500	1.1500	1.1500	-4.167%	2	58	-78.261%
2025-03-05	1.2000	1.2000	1.2000	1.2000	+4.348%	5	56	-79.167%
2025-02-03	1.1500	1.1500	1.1500	1.1500	-17.857%	5	56	-78.261%
2025-01-27	1.5000	1.5000	1.4000	1.4000	-6.040%	14	56	-82.143%
2025-01-16	1.4900	1.4900	1.4900	1.4900	-15.819%	7	49	-83.221%
2024-12-27	1.7900	1.7900	1.7700	1.7700	-25.316%	6	46	-85.876%
2024-12-13	2.3700	2.3700	2.3700	2.3700	-0.837%	10	45	-89.451%
2024-12-12	2.5000	2.5000	2.3900	2.3900	+18.317%	40	40	-89.540%
2024-11-22	2.0200	2.0200	2.0200	2.0200	+8.021%	10	11	-87.624%
2024-11-14	1.8700	1.8700	1.8700	1.8700	-37.667%	5	6	-86.631%
2024-11-01	3.0000	3.0000	3.0000	3.0000	0.000%	2	1	-91.667%