Dark

CSIQ20270115P10
CSIQ Jan 15 2027 10.00 Put (CSIQ270115P00010000)
option OPRA

EOD

Sep 24, 2026

1.39+17.797%(+0.21)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3300	1.4000	1.3300	1.3900	+17.797%	198	2,400	0.000%
2026-09-23	1.2000	1.2000	1.1800	1.1800	+7.273%	59	2,564	+17.797%
2026-09-22	1.1000	1.1000	1.1000	1.1000	-4.348%	6	2,510	+26.364%
2026-09-21	1.1500	1.1500	1.1500	1.1500	-7.258%	10	2,507	+20.870%
2026-09-18	1.1500	1.3100	1.1500	1.2400	+11.712%	89	2,514	+12.097%
2026-09-17	1.1800	1.1800	1.1100	1.1100	-17.778%	10	2,458	+25.225%
2026-09-16	1.0100	1.3500	1.0100	1.3500	+35.000%	357	2,468	+2.963%
2026-09-15	1.0000	1.0100	1.0000	1.0000	0.000%	188	2,125	+39.000%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,940	+39.000%
2026-09-11	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,938	+46.316%
2026-09-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	1,936	+46.316%
2026-09-08	0.8300	0.8300	0.8000	0.8000	-11.111%	20	1,935	+73.750%
2026-09-03	0.9400	0.9400	0.9000	0.9000	-21.739%	5	1,955	+54.444%
2026-08-31	1.0200	1.2000	1.0200	1.1500	+4.545%	414	1,960	+20.870%
2026-08-28	1.0000	1.1000	1.0000	1.1000	+10.000%	216	1,756	+26.364%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-0.990%	10	1,604	+39.000%
2026-08-26	1.0200	1.0200	1.0000	1.0100	+6.316%	7	1,594	+37.624%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-2.062%	5	1,594	+46.316%
2026-08-21	0.9700	0.9700	0.9700	0.9700	+4.301%	10	1,594	+43.299%
2026-08-20	0.9000	0.9300	0.9000	0.9300	+12.048%	18	1,584	+49.462%
2026-08-19	0.8500	0.8500	0.8300	0.8300	-22.430%	27	1,577	+67.470%
2026-08-13	1.0700	1.0700	1.0700	1.0700	+12.632%	10	1,578	+29.907%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,568	+46.316%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	11	1,568	+39.000%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1,000	1,569	+32.381%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-4.348%	21	1,979	+26.364%
2026-08-03	1.1500	1.1500	1.0800	1.1500	-8.000%	59	1,958	+20.870%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-13.793%	10	1,985	+11.200%
2026-07-29	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,985	-4.138%
2026-07-28	1.5700	1.5700	1.4500	1.4500	-6.452%	22	1,984	-4.138%
2026-07-24	1.5000	1.5500	1.5000	1.5500	+19.231%	20	1,969	-10.323%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-3.704%	12	1,949	+6.923%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-6.897%	12	1,948	+2.963%
2026-07-17	1.4500	1.4500	1.4500	1.4500	+6.618%	10	1,936	-4.138%
2026-07-09	1.3600	1.3600	1.3600	1.3600	-15.000%	7	1,934	+2.206%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,933	-13.125%
2026-06-29	1.5500	1.5500	1.5200	1.5200	-1.935%	11	1,933	-8.553%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+14.815%	3	1,932	-10.323%
2026-06-22	1.3700	1.4000	1.3500	1.3500	+8.000%	6	1,930	+2.963%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-27.326%	1	1,930	+11.200%
2026-06-11	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,930	-19.186%
2026-06-10	1.6000	1.6500	1.6000	1.6500	+3.125%	201	1,929	-15.758%
2026-06-09	1.6000	1.6000	1.6000	1.6000	+6.667%	11	1,728	-13.125%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+21.951%	1	1,717	-7.333%
2026-06-01	1.2300	1.2300	1.2300	1.2300	+11.818%	10	1,716	+13.008%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-33.333%	1	1,706	+26.364%
2026-05-19	1.3200	1.6500	1.3200	1.6500	+26.923%	23	1,706	-15.758%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-10.345%	3	1,693	+6.923%
2026-05-14	1.4500	1.4500	1.4500	1.4500	+39.423%	1	1,693	-4.138%
2026-05-13	1.0200	1.0400	1.0200	1.0400	-25.714%	3	1,693	+33.654%
2026-05-06	1.4000	1.4000	1.4000	1.4000	-6.667%	3	1,693	-0.714%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,693	-7.333%
2026-05-01	1.5500	1.5500	1.5500	1.5500	-11.429%	1	1,694	-10.323%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-10.256%	1	1,694	-20.571%
2026-04-27	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,694	-28.718%
2026-04-16	1.9000	1.9500	1.9000	1.9500	-2.500%	11	1,693	-28.718%
2026-04-10	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,682	-30.500%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,679	-30.500%
2026-04-02	1.8600	1.8600	1.8600	1.8600	+3.333%	1	1,678	-25.269%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+2.857%	5	1,678	-22.778%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-12.500%	2	1,678	-20.571%
2026-03-23	1.8000	2.1000	1.8000	2.0000	+8.696%	11	1,680	-30.500%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-8.458%	10	1,670	-24.457%
2026-03-19	1.8000	2.0600	1.8000	2.0100	+21.818%	17	1,675	-30.846%
2026-03-09	1.7000	1.7200	1.6500	1.6500	+3.125%	3	1,660	-15.758%
2026-03-06	1.5000	1.6000	1.5000	1.6000	0.000%	111	1,660	-13.125%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+6.667%	2	1,551	-13.125%
2026-02-27	1.4000	1.5000	1.4000	1.5000	+17.188%	6	1,549	-7.333%
2026-02-18	1.2800	1.2800	1.2800	1.2800	-5.185%	1	1,545	+8.594%
2026-02-13	1.3500	1.3500	1.3500	1.3500	-3.571%	10	1,544	+2.963%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,544	-0.714%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,544	+11.200%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-15.333%	1	1,543	+9.449%
2026-02-05	1.3900	1.5000	1.3900	1.5000	0.000%	14	1,542	-7.333%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,532	-7.333%
2026-01-30	1.3500	1.3500	1.3500	1.3500	0.000%	10	1,530	+2.963%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+35.000%	1	1,520	+2.963%
2026-01-27	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,519	+39.000%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-16.667%	2	1,519	+39.000%
2026-01-16	1.3000	1.3000	1.2000	1.2000	-17.241%	4	1,515	+15.833%
2026-01-14	1.4500	1.4500	1.4500	1.4500	+20.833%	21	1,515	-4.138%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-14.286%	40	1,494	+15.833%
2026-01-12	1.4600	1.4600	1.4000	1.4000	-12.500%	7	1,454	-0.714%
2026-01-08	1.5000	1.6000	1.5000	1.6000	+15.108%	1,006	1,447	-13.125%
2026-01-07	1.3900	1.3900	1.3900	1.3900	+11.200%	1	442	0.000%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-7.407%	1	441	+11.200%
2026-01-05	1.2500	1.3500	1.2500	1.3500	+3.846%	2	438	+2.963%
2025-12-30	1.2700	1.3000	1.2500	1.3000	-3.704%	3	438	+6.923%
2025-12-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	436	+2.963%
2025-12-19	1.2500	1.3500	1.2500	1.3500	-10.000%	2	435	+2.963%
2025-12-18	1.8000	1.8000	1.5000	1.5000	-14.286%	2	434	-7.333%
2025-12-16	1.7500	1.7500	1.7500	1.7500	+29.630%	1	434	-20.571%
2025-12-10	1.3500	1.3500	1.3500	1.3500	0.000%	30	434	+2.963%
2025-12-03	1.3500	1.3500	1.3500	1.3500	0.000%	1	454	+2.963%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-32.500%	2	455	+2.963%
2025-11-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	455	-30.500%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+15.607%	4	456	-30.500%
2025-11-18	1.7300	1.7300	1.7300	1.7300	+29.104%	1	460	-19.653%
2025-11-10	1.3400	1.3400	1.3400	1.3400	+5.512%	50	459	+3.731%
2025-11-06	1.2700	1.2700	1.2700	1.2700	+1.600%	33	426	+9.449%
2025-11-05	1.1500	1.2500	1.1500	1.2500	-10.714%	3	393	+11.200%
2025-11-03	1.4000	1.4000	1.4000	1.4000	-18.605%	10	403	-0.714%
2025-10-29	1.7200	1.7200	1.7200	1.7200	-9.474%	3	403	-19.186%
2025-10-16	1.9000	1.9000	1.9000	1.9000	+5.556%	3	406	-26.842%
2025-10-10	1.8000	1.8000	1.8000	1.8000	+5.882%	2	409	-22.778%
2025-10-09	1.7000	1.7000	1.7000	1.7000	-17.073%	2	411	-18.235%
2025-09-29	2.0500	2.0500	2.0500	2.0500	0.000%	31	413	-32.195%
2025-09-22	2.0500	2.0500	2.0500	2.0500	-14.226%	1	413	-32.195%
2025-09-19	2.3900	2.3900	2.3900	2.3900	+19.500%	1	412	-41.841%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-24.528%	6	412	-30.500%
2025-09-12	2.2700	2.6500	2.2700	2.6500	+1.533%	2	406	-47.547%
2025-08-27	2.5000	2.6100	2.5000	2.6100	+41.848%	12	406	-46.743%
2025-08-25	1.8900	2.2500	1.8400	1.8400	-3.158%	6	416	-24.457%
2025-08-18	2.0000	2.0000	1.9000	1.9000	+6.145%	2	412	-26.842%
2025-08-15	1.7600	1.7900	1.7600	1.7900	-26.939%	10	414	-22.346%
2025-07-31	2.3500	2.4500	2.3500	2.4500	+4.255%	8	404	-43.265%
2025-07-30	2.3500	2.3500	2.3500	2.3500	+17.500%	7	396	-40.851%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-9.091%	1	389	-30.500%
2025-07-08	2.2000	2.2000	2.2000	2.2000	0.000%	2	388	-36.818%
2025-07-07	2.0900	2.2000	2.0900	2.2000	-12.000%	4	388	-36.818%
2025-07-01	2.5000	2.5400	2.5000	2.5000	0.000%	7	393	-44.400%
2025-06-26	2.4500	2.5000	2.4500	2.5000	-18.033%	21	390	-44.400%
2025-06-24	3.1500	3.1500	3.0500	3.0500	-3.785%	2	372	-54.426%
2025-06-23	3.1700	3.1700	3.1700	3.1700	+2.258%	3	372	-56.151%
2025-06-18	3.1000	3.1000	3.1000	3.1000	+3.333%	10	362	-55.161%
2025-06-17	3.1300	3.3000	2.9700	3.0000	+19.522%	244	362	-53.667%
2025-06-11	2.5100	2.5100	2.5100	2.5100	-10.676%	1	152	-44.622%
2025-06-10	2.8100	2.8100	2.8100	2.8100	-6.333%	1	153	-50.534%
2025-06-04	3.0000	3.0000	3.0000	3.0000	-14.286%	2	151	-53.667%
2025-05-23	3.5000	3.5000	3.5000	3.5000	+6.061%	12	151	-60.286%
2025-05-22	3.1600	3.3000	3.1600	3.3000	+0.304%	2	151	-57.879%
2025-05-14	3.4000	3.4000	3.2900	3.2900	-27.212%	2	150	-57.751%
2025-05-13	4.5200	4.5200	4.5200	4.5200	+34.925%	4	151	-69.248%
2025-05-12	3.3500	3.3500	3.3500	3.3500	-14.103%	3	155	-58.507%
2025-04-28	3.7000	3.9000	3.7000	3.9000	+2.632%	2	152	-64.359%
2025-04-23	3.8000	3.8000	3.8000	3.8000	+5.556%	1	152	-63.421%
2025-04-09	3.6000	3.6000	3.6000	3.6000	-9.091%	12	152	-61.389%
2025-04-07	3.9600	3.9600	3.9600	3.9600	-2.222%	10	152	-64.899%
2025-04-04	4.0500	4.0500	4.0500	4.0500	+19.822%	6	162	-65.679%
2025-03-31	3.2700	3.3800	3.2700	3.3800	+14.576%	11	165	-58.876%
2025-03-27	2.9400	2.9500	2.9400	2.9500	-1.993%	2	154	-52.881%
2025-03-25	2.8600	3.0100	2.8600	3.0100	+2.034%	51	156	-53.821%
2025-03-24	2.9700	2.9700	2.9500	2.9500	0.000%	2	105	-52.881%
2025-03-21	2.9500	2.9500	2.9500	2.9500	-3.279%	6	107	-52.881%
2025-03-07	3.0500	3.0500	3.0500	3.0500	-4.088%	10	104	-54.426%
2025-03-05	3.1800	3.1800	3.1800	3.1800	+0.952%	3	109	-56.289%
2025-03-04	3.1500	3.1500	3.1500	3.1500	+1.613%	1	106	-55.873%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-0.958%	5	105	-55.161%
2025-02-28	2.8500	3.1300	2.8500	3.1300	+13.818%	36	105	-55.591%
2025-02-27	2.7500	2.7500	2.7500	2.7500	+7.843%	2	87	-49.455%
2025-02-26	2.6000	2.6000	2.5500	2.5500	-10.526%	15	87	-45.490%
2025-02-24	2.8500	2.8500	2.8500	2.8500	+3.636%	2	87	-51.228%
2025-02-21	2.7500	2.7500	2.7500	2.7500	-0.362%	12	89	-49.455%
2025-02-19	2.7000	2.7600	2.7000	2.7600	-7.071%	3	89	-49.638%
2025-02-14	3.0200	3.0200	2.9700	2.9700	-5.714%	8	87	-53.199%
2025-02-11	3.1500	3.1500	3.1500	3.1500	+5.351%	1	87	-55.873%
2025-02-10	3.0000	3.0000	2.9900	2.9900	+3.103%	2	86	-53.512%
2025-02-05	2.9000	2.9000	2.9000	2.9000	-5.844%	20	84	-52.069%
2025-02-03	3.0800	3.0800	2.9800	3.0800	+5.119%	21	64	-54.870%
2025-01-30	2.9300	2.9300	2.9300	2.9300	+2.091%	1	44	-52.560%
2025-01-29	2.8700	2.8700	2.8700	2.8700	-2.048%	1	44	-51.568%
2025-01-28	2.9300	2.9300	2.9300	2.9300	+6.545%	1	43	-52.560%
2025-01-22	2.7500	2.7500	2.7500	2.7500	+7.843%	6	42	-49.455%
2025-01-17	2.5500	2.5500	2.5500	2.5500	-4.851%	2	36	-45.490%
2025-01-16	2.6800	2.6800	2.6800	2.6800	+3.077%	1	36	-48.134%
2025-01-14	2.6000	2.6000	2.6000	2.6000	-4.059%	1	37	-46.538%
2025-01-13	2.7100	2.7100	2.7100	2.7100	+20.444%	1	37	-48.708%
2025-01-07	2.2500	2.2500	2.2500	2.2500	-6.639%	10	37	-38.222%
2025-01-06	2.4100	2.4100	2.4100	2.4100	-13.929%	1	39	-42.324%
2024-12-31	2.8000	2.8000	2.8000	2.8000	+3.704%	1	41	-50.357%
2024-12-30	2.9000	2.9000	2.7000	2.7000	-1.460%	11	41	-48.519%
2024-12-26	2.7400	2.7400	2.7400	2.7400	-2.491%	5	32	-49.270%
2024-12-16	2.8100	2.8100	2.8100	2.8100	+10.196%	2	27	-50.534%
2024-12-09	2.3500	2.5500	2.3500	2.5500	+8.511%	2	25	-45.490%
2024-11-25	2.3500	2.3500	2.3500	2.3500	-8.915%	2	25	-40.851%
2024-11-18	2.7600	2.8300	2.5800	2.5800	+3.614%	4	23	-46.124%
2024-11-14	2.4900	2.4900	2.4900	2.4900	-2.353%	1	19	-44.177%
2024-11-08	2.4500	2.5500	2.4500	2.5500	+10.870%	4	18	-45.490%
2024-11-07	2.3000	2.3000	2.3000	2.3000	+4.545%	1	16	-39.565%
2024-11-06	2.1400	2.2000	2.1400	2.2000	+4.762%	14	15	-36.818%
2024-10-28	2.1000	2.1000	2.1000	2.1000	-7.895%	10	1	-33.810%
2024-10-11	2.2800	2.2800	2.2800	2.2800	+6.047%	20	11	-39.035%
2024-10-08	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-35.349%