Dark

CTSH20270115C60
CTSH Jan 15 2027 60.00 Call (CTSH270115C00060000)
option OPRA

EOD

Sep 17, 2026

7.14-8.462%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1400	7.1400	7.1400	7.1400	-8.462%	1	2,111	0.000%
2026-09-16	7.8000	7.8000	7.8000	7.8000	-13.812%	1	2,111	-8.462%
2026-09-15	9.0500	9.0500	9.0500	9.0500	+1.685%	1	2,112	-21.105%
2026-09-14	8.8000	8.9000	8.8000	8.9000	+39.063%	2	2,113	-19.775%
2026-09-11	5.8000	6.4000	5.8000	6.4000	+14.695%	6	2,112	+11.563%
2026-09-10	5.7000	5.7000	5.5800	5.5800	-3.793%	3	2,111	+27.957%
2026-09-09	6.2500	6.2500	5.8000	5.8000	-10.078%	3	2,111	+23.103%
2026-09-08	6.4500	6.4500	6.4500	6.4500	-22.847%	1	2,112	+10.698%
2026-09-04	8.3600	8.3600	8.3600	8.3600	-16.232%	5	2,114	-14.593%
2026-09-03	9.8000	10.0000	9.6000	9.9800	+5.053%	6	2,114	-28.457%
2026-08-31	9.5000	9.5000	9.5000	9.5000	+15.995%	5	2,117	-24.842%
2026-08-25	8.1900	8.1900	8.1900	8.1900	-2.267%	1	2,117	-12.821%
2026-08-24	8.3800	8.3800	8.3800	8.3800	-1.063%	1	2,118	-14.797%
2026-08-21	8.4000	9.0000	8.3000	8.4700	+5.875%	23	2,118	-15.702%
2026-08-20	8.2000	8.2000	8.0000	8.0000	-0.744%	14	2,106	-10.750%
2026-08-19	7.4000	8.0600	7.4000	8.0600	+34.333%	14	2,106	-11.414%
2026-08-18	6.0000	6.0000	6.0000	6.0000	+11.111%	3	2,104	+19.000%
2026-08-17	6.0000	6.0000	5.4000	5.4000	-18.182%	6	2,104	+32.222%
2026-08-14	7.2000	7.2000	6.2400	6.6000	-4.762%	3	2,104	+8.182%
2026-08-13	6.2000	6.9300	6.2000	6.9300	-1.000%	3	2,105	+3.030%
2026-08-11	6.6000	7.0000	6.6000	7.0000	+12.903%	115	2,105	+2.000%
2026-08-10	6.2000	6.2000	6.2000	6.2000	-1.587%	6	2,028	+15.161%
2026-08-07	6.4000	6.7100	6.1300	6.3000	+3.279%	1,441	2,022	+13.333%
2026-08-05	6.1000	6.1000	6.1000	6.1000	+5.172%	2	1,131	+17.049%
2026-08-04	5.2300	5.8000	5.2300	5.8000	+0.870%	36	1,129	+23.103%
2026-08-03	5.8000	5.9000	5.7500	5.7500	+22.340%	33	1,095	+24.174%
2026-07-30	4.7000	4.7000	4.7000	4.7000	-26.563%	10	1,064	+51.915%
2026-07-29	5.3000	6.4000	5.3000	6.4000	+70.667%	28	1,074	+11.563%
2026-07-28	3.1000	3.9000	3.0900	3.7500	+82.927%	258	1,091	+90.400%
2026-07-24	2.0000	2.0500	2.0000	2.0500	+32.258%	5	995	+248.293%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-16.216%	1	997	+360.645%
2026-07-21	1.9000	2.0500	1.8500	1.8500	-7.500%	74	996	+285.946%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+2.564%	2	971	+257.000%
2026-07-16	1.9500	1.9500	1.9500	1.9500	+11.429%	2	969	+266.154%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-8.854%	2	969	+308.000%
2026-07-07	1.9200	1.9200	1.9200	1.9200	+47.692%	7	967	+271.875%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-1.515%	3	974	+449.231%
2026-06-26	1.3200	1.3200	1.3200	1.3200	+1.538%	1	974	+440.909%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-27.374%	6	974	+449.231%
2026-06-24	1.7400	1.8000	1.7400	1.7900	+6.548%	6	968	+298.883%
2026-06-22	2.0000	2.0000	1.6800	1.6800	-21.860%	4	969	+325.000%
2026-06-18	2.7000	2.7000	2.0500	2.1500	-40.278%	17	939	+232.093%
2026-06-17	3.9000	3.9000	3.6000	3.6000	-35.714%	15	939	+98.333%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-3.448%	7	939	+27.500%
2026-06-05	5.6000	5.9000	5.6000	5.8000	0.000%	10	932	+23.103%
2026-06-04	5.9000	5.9000	5.8000	5.8000	+9.434%	2	928	+23.103%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-18.462%	15	927	+34.717%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-18.851%	1	942	+9.846%
2026-06-01	7.8000	8.0100	7.8000	8.0100	+60.200%	16	943	-10.861%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+16.009%	2	928	+42.800%
2026-05-20	4.3100	4.3100	4.3100	4.3100	-4.222%	2	926	+65.661%
2026-05-19	4.9000	4.9000	4.5000	4.5000	0.000%	2	780	+58.667%
2026-05-18	3.8000	4.5000	3.8000	4.5000	+71.103%	154	780	+58.667%
2026-05-15	2.9000	2.9000	2.6300	2.6300	+6.911%	194	780	+171.483%
2026-05-14	2.5500	2.7000	2.4600	2.4600	+9.333%	526	586	+190.244%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-18.182%	1	97	+217.333%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-31.250%	3	97	+159.636%
2026-04-30	4.4000	4.4000	4.0000	4.0000	-13.043%	12	97	+78.500%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-61.794%	3	89	+55.217%
2026-02-26	12.0400	12.0400	12.0400	12.0400	-52.598%	2	86	-40.698%
2026-01-20	25.4000	25.4000	25.4000	25.4000	-10.279%	2	86	-71.890%
2025-12-24	28.3100	28.3100	28.3100	28.3100	+41.550%	2	86	-74.779%
2025-11-24	20.0000	20.0000	20.0000	20.0000	-0.299%	3	86	-64.300%
2025-11-21	20.0600	20.0600	20.0600	20.0600	+13.654%	2	86	-64.407%
2025-11-17	17.6500	17.6500	17.6500	17.6500	-7.105%	1	86	-59.547%
2025-11-06	19.0000	19.0000	19.0000	19.0000	+9.195%	2	86	-62.421%
2025-10-29	17.4000	17.4000	17.4000	17.4000	+3.571%	2	86	-58.966%
2025-09-08	16.8000	16.8000	16.8000	16.8000	-6.145%	2	88	-57.500%
2025-08-22	17.9000	17.9000	17.9000	17.9000	+10.494%	3	86	-60.112%
2025-08-08	16.2000	16.2000	16.2000	16.2000	-26.364%	1	86	-55.926%
2025-07-23	22.0000	22.0100	22.0000	22.0000	+6.796%	30	86	-67.545%
2025-07-22	20.6000	20.6000	20.6000	20.6000	+1.478%	30	91	-65.340%
2025-07-21	20.3000	20.3000	20.3000	20.3000	-2.404%	30	91	-64.828%
2025-07-18	20.8000	20.8000	20.8000	20.8000	+3.741%	30	61	-65.673%
2025-07-15	20.1000	20.1000	20.0500	20.0500	-1.232%	30	91	-64.389%
2025-07-14	20.1000	20.3000	20.1000	20.3000	-2.591%	60	65	-64.828%
2025-07-11	20.8400	20.8400	20.8400	20.8400	-4.007%	10	35	-65.739%
2025-07-10	22.5000	22.7800	21.7100	21.7100	-14.863%	40	25	-67.112%
2024-11-21	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-72.000%