Dark

CSWC20261218C25
CSWC Dec 18 2026 25.00 Call (CSWC261218C00025000)
option OPRA

EOD

Aug 4, 2026

0.7000+55.556%(+0.2500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6000	0.7000	0.6000	0.7000	+55.556%	37	1,857	0.000%
2026-08-03	0.4500	0.6000	0.4500	0.4500	+12.500%	8	1,868	+55.556%
2026-07-31	0.4200	0.4200	0.4000	0.4000	0.000%	2	1,866	+75.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,865	+75.000%
2026-07-29	0.3500	0.4500	0.3500	0.4500	0.000%	15	1,864	+55.556%
2026-07-28	0.4800	0.4800	0.4500	0.4500	-18.182%	13	1,864	+55.556%
2026-07-27	0.4800	0.6500	0.4800	0.5500	+22.222%	7	1,854	+27.273%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-11.765%	4	1,854	+55.556%
2026-07-23	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,852	+37.255%
2026-07-22	0.6000	0.6000	0.5300	0.5300	-18.462%	52	1,851	+32.075%
2026-07-21	0.6500	0.6500	0.5500	0.6500	+20.370%	7	1,849	+7.692%
2026-07-20	0.6500	0.6800	0.5400	0.5400	-25.000%	58	1,844	+29.630%
2026-07-17	0.7200	0.7200	0.7200	0.7200	+18.033%	2	1,870	-2.778%
2026-07-16	0.7000	0.7000	0.6100	0.6100	-18.667%	8	1,869	+14.754%
2026-07-15	0.6000	0.7500	0.5500	0.7500	+20.968%	5	1,871	-6.667%
2026-07-14	0.5000	0.7000	0.5000	0.6200	+12.727%	8	1,870	+12.903%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,867	+27.273%
2026-07-10	0.5800	0.5800	0.5000	0.5800	+16.000%	44	1,866	+20.690%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-16.667%	32	1,825	+40.000%
2026-07-07	0.7000	0.7000	0.5000	0.6000	-14.286%	5	1,793	+16.667%
2026-07-06	0.7000	0.7000	0.7000	0.7000	+32.075%	3	1,791	0.000%
2026-07-02	0.6000	0.6500	0.5300	0.5300	-24.286%	11	1,793	+32.075%
2026-07-01	0.6000	0.7500	0.6000	0.7000	+11.111%	12	1,793	0.000%
2026-06-30	0.6000	0.6500	0.6000	0.6300	+14.545%	28	1,781	+11.111%
2026-06-29	0.5000	0.5500	0.5000	0.5500	+22.222%	236	1,764	+27.273%
2026-06-26	0.5000	0.5400	0.3600	0.4500	+12.500%	116	1,802	+55.556%
2026-06-25	0.4500	0.4500	0.3000	0.4000	0.000%	31	1,788	+75.000%
2026-06-24	0.5000	0.5000	0.4000	0.4000	-20.000%	22	1,767	+75.000%
2026-06-23	0.5000	0.5000	0.4000	0.5000	+11.111%	47	1,756	+40.000%
2026-06-22	0.4500	0.5500	0.4500	0.4500	0.000%	143	1,720	+55.556%
2026-06-18	0.5000	0.5000	0.4200	0.4500	-10.000%	11	1,579	+55.556%
2026-06-17	0.6500	0.6500	0.5000	0.5000	-9.091%	2	1,579	+40.000%
2026-06-16	0.5500	0.6000	0.5500	0.5500	+10.000%	5	1,579	+27.273%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-5.660%	33	1,576	+40.000%
2026-06-12	0.6200	0.6300	0.5300	0.5300	+6.000%	35	1,543	+32.075%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,511	+40.000%
2026-06-09	0.6000	0.6100	0.5500	0.6000	+17.647%	425	1,510	+16.667%
2026-06-08	0.6000	0.6000	0.5100	0.5100	0.000%	86	1,713	+37.255%
2026-06-05	0.5400	0.5400	0.5100	0.5100	-7.273%	13	1,713	+37.255%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,707	+27.273%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+18.182%	3	1,706	+7.692%
2026-06-01	0.5500	0.6000	0.5500	0.5500	+10.000%	4	1,703	+27.273%
2026-05-29	0.4800	0.5700	0.4800	0.5000	-9.091%	15	1,700	+40.000%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-20.290%	10	1,690	+27.273%
2026-05-27	0.5000	0.6900	0.1500	0.6900	+38.000%	50	1,700	+1.449%
2026-05-26	0.4000	0.5000	0.4000	0.5000	-1.961%	6	1,653	+40.000%
2026-05-22	0.4000	0.5100	0.4000	0.5100	-3.774%	20	1,633	+37.255%
2026-05-21	0.5300	0.5300	0.5300	0.5300	-3.636%	5	1,633	+32.075%
2026-05-20	0.2600	0.5500	0.2600	0.5500	-8.333%	4	1,633	+27.273%
2026-05-18	0.6700	0.6700	0.5500	0.6000	-26.829%	16	1,627	+16.667%
2026-05-15	0.8000	0.8200	0.4000	0.8200	-2.381%	46	1,627	-14.634%
2026-05-14	0.6800	0.8400	0.6000	0.8400	+20.000%	47	1,595	-16.667%
2026-05-12	0.7000	0.7000	0.7000	0.7000	+2.941%	5	1,581	0.000%
2026-05-11	0.8600	0.8600	0.6800	0.6800	-15.000%	30	1,581	+2.941%
2026-05-08	0.8400	0.8400	0.8000	0.8000	-5.882%	3	1,559	-12.500%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-1.163%	15	1,559	-17.647%
2026-05-06	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,549	-18.605%
2026-05-05	1.0000	1.0000	0.9000	0.9000	+1.124%	17	1,549	-22.222%
2026-05-04	0.8600	0.9000	0.8600	0.8900	+11.250%	114	1,551	-21.348%
2026-05-01	0.6500	0.8500	0.6500	0.8000	-11.111%	16	1,433	-12.500%
2026-04-30	0.7700	0.9000	0.7700	0.9000	+20.000%	5	1,433	-22.222%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,431	-6.667%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+16.438%	1	1,431	-17.647%
2026-04-24	0.7300	0.7300	0.7200	0.7300	+4.286%	29	1,430	-4.110%
2026-04-23	0.7000	0.7500	0.7000	0.7000	-2.778%	6	1,421	0.000%
2026-04-22	0.8200	0.8200	0.7200	0.7200	-15.294%	4	1,420	-2.778%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,415	-17.647%
2026-04-17	0.8500	1.3000	0.8500	1.0000	+17.647%	10	1,415	-30.000%
2026-04-16	0.9500	0.9600	0.8000	0.8500	-5.556%	14	1,416	-17.647%
2026-04-15	0.7000	0.9700	0.7000	0.9000	+5.882%	89	1,412	-22.222%
2026-04-14	0.8000	0.8500	0.6000	0.8500	+57.407%	21	1,335	-17.647%
2026-04-13	0.5800	0.6000	0.4700	0.5400	+8.000%	640	1,335	+29.630%
2026-04-10	0.4600	0.5000	0.4600	0.5000	0.000%	4	965	+40.000%
2026-04-09	0.2500	0.5500	0.2500	0.5000	-1.961%	68	963	+40.000%
2026-04-08	0.5600	0.5600	0.5000	0.5100	+70.000%	26	929	+37.255%
2026-04-07	0.4900	0.4900	0.3000	0.3000	-33.333%	2	915	+133.333%
2026-04-06	0.4100	0.4500	0.4100	0.4500	+36.364%	14	915	+55.556%
2026-04-01	0.3700	0.4000	0.3300	0.3300	-5.714%	20	902	+112.121%
2026-03-31	0.4600	0.4600	0.3500	0.3500	0.000%	5	882	+100.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-22.222%	1	880	+100.000%
2026-03-26	0.4000	0.4600	0.4000	0.4500	0.000%	16	879	+55.556%
2026-03-23	0.5000	0.5000	0.2000	0.4500	+9.756%	40	882	+55.556%
2026-03-20	0.5000	0.5000	0.4100	0.4100	-18.000%	83	850	+70.732%
2026-03-17	0.3300	0.5000	0.2500	0.5000	0.000%	6	767	+40.000%
2026-03-16	0.5000	0.5000	0.5000	0.5000	+11.111%	3	766	+40.000%
2026-03-12	0.6100	0.6100	0.4500	0.4500	-11.765%	11	766	+55.556%
2026-03-11	0.5300	0.5300	0.5100	0.5100	-7.273%	15	777	+37.255%
2026-03-09	0.5500	0.5500	0.5500	0.5500	-22.535%	3	790	+27.273%
2026-03-05	0.7100	0.7100	0.7100	0.7100	+9.231%	10	787	-1.408%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+8.333%	11	782	+7.692%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-17.808%	1	771	+16.667%
2026-02-25	0.6000	0.7300	0.6000	0.7300	+32.727%	8	766	-4.110%
2026-02-24	0.5500	0.6000	0.5000	0.5500	0.000%	77	766	+27.273%
2026-02-23	1.8700	1.8700	0.5000	0.5500	-8.333%	11	697	+27.273%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+50.000%	1	689	+16.667%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-42.857%	1	688	+75.000%
2026-02-17	0.7500	0.7500	0.4000	0.7000	-1.408%	17	687	0.000%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-8.974%	1	670	-1.408%
2026-02-10	0.7300	0.7800	0.7300	0.7800	+20.000%	12	670	-10.256%
2026-02-05	0.5500	0.6500	0.4700	0.6500	-18.750%	6	664	+7.692%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+40.351%	4	660	-12.500%
2026-02-03	0.5700	0.5700	0.5700	0.5700	-24.000%	20	656	+22.807%
2026-02-02	0.8500	0.8500	0.7000	0.7500	0.000%	38	636	-6.667%
2026-01-30	0.8000	0.8000	0.7500	0.7500	0.000%	4	608	-6.667%
2026-01-29	0.7300	0.7500	0.7300	0.7500	-16.667%	55	604	-6.667%
2026-01-28	0.8500	0.9000	0.8500	0.9000	+20.000%	13	549	-22.222%
2026-01-26	0.7500	0.7500	0.6000	0.7500	-6.250%	26	536	-6.667%
2026-01-22	0.7000	0.8000	0.7000	0.8000	-15.789%	2	540	-12.500%
2026-01-20	0.7500	0.9500	0.6000	0.9500	+2.151%	12	538	-26.316%
2026-01-16	0.8500	0.9300	0.8000	0.9300	+3.333%	14	515	-24.731%
2026-01-15	0.7500	0.9000	0.7500	0.9000	+20.000%	16	515	-22.222%
2026-01-14	0.4500	0.7500	0.4500	0.7500	+25.000%	13	499	-6.667%
2026-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	3	486	+16.667%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-7.692%	10	483	+16.667%
2026-01-09	0.5700	0.7000	0.5500	0.6500	+85.714%	25	483	+7.692%
2026-01-08	0.4500	0.4500	0.3500	0.3500	-38.596%	135	458	+100.000%
2026-01-06	0.2200	0.5700	0.2200	0.5700	-3.390%	23	323	+22.807%
2026-01-05	0.5000	0.6700	0.5000	0.5900	+55.263%	84	216	+18.644%
2026-01-02	0.4000	0.5000	0.3800	0.3800	+18.750%	14	216	+84.211%
2025-12-30	0.3200	0.3200	0.3200	0.3200	-36.000%	1	204	+118.750%
2025-12-29	0.5000	0.5000	0.5000	0.5000	0.000%	2	203	+40.000%
2025-12-26	0.4500	0.5000	0.3500	0.5000	+42.857%	109	201	+40.000%
2025-12-24	0.3500	0.4200	0.3500	0.3500	0.000%	27	65	+100.000%
2025-12-23	0.3500	0.3500	0.3500	0.3500	0.000%	5	65	+100.000%
2025-12-22	0.2500	0.4500	0.2500	0.3500	0.000%	60	60	+100.000%