Dark

CTSH20270115C95
CTSH Jan 15 2027 95.00 Call (CTSH270115C00095000)
option OPRA

EOD

Jul 31, 2026

0.5000+100.000%(+0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5000	0.5000	0.5000	0.5000	+100.000%	1	373	0.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-7.407%	1	374	+100.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-10.000%	2	375	+85.185%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-25.000%	1	377	+66.667%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-38.462%	1	377	+25.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-15.584%	1	377	-23.077%
2026-05-28	0.7700	0.7700	0.7700	0.7700	+18.462%	1	378	-35.065%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+22.642%	1	377	-23.077%
2026-05-15	0.5300	0.5300	0.5300	0.5300	+17.778%	1	378	-5.660%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-29.688%	1	378	+11.111%
2026-04-22	0.6400	0.6400	0.6400	0.6400	-1.538%	1	379	-21.875%
2026-04-20	0.8000	0.8000	0.6500	0.6500	-13.333%	7	380	-23.077%
2026-04-16	0.7500	0.7500	0.7500	0.7500	-48.276%	1	387	-33.333%
2026-03-25	1.4500	1.4500	1.4500	1.4500	+45.000%	1	388	-65.517%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-13.043%	1	389	-50.000%
2026-03-20	1.1500	1.1500	1.1500	1.1500	0.000%	5	390	-56.522%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-23.333%	3	395	-56.522%
2026-03-18	1.1500	1.5000	1.1500	1.5000	+20.000%	3	398	-66.667%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-30.556%	1	401	-60.000%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	402	-72.222%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+8.108%	1	403	-75.000%
2026-03-02	1.8500	1.8500	1.8500	1.8500	+23.333%	1	404	-72.973%
2026-02-26	1.5000	1.5000	1.5000	1.5000	+1.351%	1	405	-66.667%
2026-02-24	1.3500	1.4800	1.3500	1.4800	-15.429%	2	406	-66.216%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-2.778%	3	406	-71.429%
2026-02-19	1.8000	1.8000	1.8000	1.8000	0.000%	1	409	-72.222%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-7.692%	5	410	-72.222%
2026-02-12	1.9500	1.9500	1.9500	1.9500	-26.415%	2	415	-74.359%
2026-02-11	2.6500	2.6500	2.6500	2.6500	-1.852%	2	417	-81.132%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-18.182%	7	417	-81.481%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-28.105%	4	417	-84.848%
2026-01-30	4.5900	4.5900	4.5900	4.5900	-15.000%	1	421	-89.107%
2026-01-29	5.4000	5.4000	5.4000	5.4000	-1.818%	1	421	-90.741%
2026-01-21	5.6000	5.6000	5.4000	5.5000	-19.825%	5	422	-90.909%
2025-12-23	7.0200	7.0200	6.8600	6.8600	+108.511%	2	419	-92.711%
2025-10-29	3.7000	3.7000	3.2900	3.2900	+49.545%	8	419	-84.802%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-8.333%	1	413	-77.273%
2025-10-10	2.4000	2.4000	2.4000	2.4000	+1.695%	1	414	-79.167%
2025-09-02	2.6000	2.6000	2.3600	2.3600	-18.621%	2	415	-78.814%
2025-07-31	2.9000	2.9000	2.9000	2.9000	+1.754%	1	417	-82.759%
2025-07-30	2.8500	2.8500	2.8500	2.8500	-22.973%	1	418	-82.456%
2025-07-16	3.4100	3.7000	3.4100	3.7000	-26.000%	2	419	-86.486%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+10.375%	1	418	-90.000%
2025-06-30	4.6200	4.6200	4.5300	4.5300	-4.632%	2	417	-88.962%
2025-06-20	4.6800	4.7500	4.2500	4.7500	-13.636%	14	417	-89.474%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-8.180%	3	421	-90.909%
2025-06-17	5.9900	5.9900	5.9900	5.9900	+3.276%	1	421	-91.653%
2025-06-16	5.8000	5.8000	5.8000	5.8000	-7.790%	1	422	-91.379%
2025-05-28	6.2900	6.2900	6.2900	6.2900	-3.231%	1	423	-92.051%
2025-05-19	6.5000	6.5000	6.5000	6.5000	+8.333%	3	424	-92.308%
2025-05-08	5.6000	6.0000	5.6000	6.0000	+85.185%	2	427	-91.667%
2025-04-16	3.2400	3.2400	3.2400	3.2400	-30.323%	4	428	-84.568%
2025-04-02	4.6500	4.6500	4.6500	4.6500	-14.835%	3	435	-89.247%
2025-03-26	5.4600	5.4600	5.4600	5.4600	-2.500%	1	435	-90.842%
2025-03-25	5.6000	5.6000	5.6000	5.6000	+14.286%	2	435	-91.071%
2025-03-24	4.9000	4.9000	4.9000	4.9000	-35.526%	1	437	-89.796%
2025-03-12	7.6000	7.6000	7.6000	7.6000	-11.833%	12	438	-93.421%
2025-03-10	8.6200	8.6200	8.6200	8.6200	+5.122%	10	450	-94.200%
2025-03-04	8.0200	8.2000	8.0200	8.2000	+7.895%	20	440	-93.902%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-2.564%	10	410	-93.421%
2025-02-25	7.8000	7.8000	7.8000	7.8000	-14.286%	10	410	-93.590%
2025-02-21	9.1000	9.1000	9.1000	9.1000	-4.211%	20	410	-94.505%
2025-02-20	9.5000	9.5000	9.5000	9.5000	-5.000%	10	400	-94.737%
2025-02-18	10.0000	10.0000	10.0000	10.0000	+14.943%	10	390	-95.000%
2025-02-12	8.7000	8.7000	8.7000	8.7000	+6.098%	10	380	-94.253%
2025-02-10	8.2000	8.2000	8.2000	8.2000	-5.747%	10	370	-93.902%
2025-02-06	8.7000	8.7000	8.7000	8.7000	+24.286%	10	360	-94.253%
2025-02-05	7.0000	7.0000	7.0000	7.0000	+1.449%	10	350	-92.857%
2025-02-03	6.9000	6.9000	6.9000	6.9000	-2.817%	10	340	-92.754%
2025-01-31	7.1000	7.1000	7.1000	7.1000	+9.231%	20	330	-92.958%
2025-01-30	6.5000	6.5000	6.5000	6.5000	+3.175%	10	310	-92.308%
2025-01-29	6.3000	6.3000	6.3000	6.3000	+8.621%	10	310	-92.063%
2025-01-28	5.8000	5.8000	5.8000	5.8000	-9.375%	10	300	-91.379%
2025-01-27	5.9000	6.4000	5.9000	6.4000	+12.281%	40	290	-92.188%
2025-01-24	5.7000	5.7000	5.7000	5.7000	-1.724%	160	250	-91.228%
2025-01-23	5.5000	6.1000	5.5000	5.8000	+5.455%	140	170	-91.379%
2025-01-22	5.5000	5.5000	5.5000	5.5000	-3.509%	10	30	-90.909%
2025-01-21	5.7000	5.7000	5.7000	5.7000	+3.636%	10	0	-91.228%
2025-01-17	5.5000	5.5000	5.5000	5.5000	0.000%	20	0	-90.909%