Dark

CRH20270115C120
CRH Jan 15 2027 120.00 Call (CRH270115C00120000)
option OPRA

EOD

Sep 17, 2026

0.5900-21.333%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5900	0.5900	0.5900	0.5900	-21.333%	1	636	0.000%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-11.765%	4	636	-21.333%
2026-09-11	0.8500	0.8500	0.8500	0.8500	-22.018%	2	636	-30.588%
2026-09-08	1.0700	1.0900	1.0700	1.0900	-5.217%	2	636	-45.872%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-39.474%	1	635	-48.696%
2026-08-31	1.9000	1.9000	1.9000	1.9000	+2.703%	1	635	-68.947%
2026-08-25	1.8500	1.8500	1.8500	1.8500	+5.714%	1	636	-68.108%
2026-08-21	1.6500	1.7500	1.6500	1.7500	+4.790%	36	635	-66.286%
2026-08-19	1.8400	1.8400	1.6700	1.6700	-1.765%	2	602	-64.671%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-17.073%	5	602	-65.294%
2026-08-17	2.0000	2.0500	2.0000	2.0500	-12.766%	3	597	-71.220%
2026-08-14	2.6200	2.6200	2.3500	2.3500	-14.545%	2	595	-74.894%
2026-08-13	2.6000	2.7500	2.6000	2.7500	-1.786%	91	595	-78.545%
2026-08-12	2.9500	2.9500	2.8000	2.8000	-17.647%	32	531	-78.929%
2026-08-11	3.3000	3.4000	3.3000	3.4000	+17.241%	35	524	-82.647%
2026-08-10	3.3500	3.3500	2.9000	2.9000	-8.517%	24	495	-79.655%
2026-08-04	3.2800	3.2800	3.1700	3.1700	+2.258%	6	472	-81.388%
2026-08-03	2.7500	3.1000	2.7500	3.1000	+24.000%	4	475	-80.968%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-37.500%	5	473	-76.400%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-22.330%	1	473	-85.250%
2026-07-28	5.0800	5.1500	5.0800	5.1500	+41.096%	4	473	-88.544%
2026-07-24	3.6500	3.6500	3.6500	3.6500	+4.286%	1	475	-83.836%
2026-07-23	3.5500	3.5500	3.5000	3.5000	-12.500%	11	474	-83.143%
2026-07-22	3.8000	4.0000	3.8000	4.0000	+2.564%	22	463	-85.250%
2026-07-21	3.8000	4.0400	3.8000	3.9000	-23.529%	7	463	-84.872%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-8.438%	1	461	-88.431%
2026-07-14	5.6000	5.6000	5.5700	5.5700	-7.167%	2	462	-89.408%
2026-07-10	5.8000	6.0000	5.8000	6.0000	+7.143%	3	461	-90.167%
2026-07-09	5.4100	5.6000	5.4100	5.6000	+2.377%	8	461	-89.464%
2026-07-08	5.4700	5.4700	5.4700	5.4700	-11.774%	1	461	-89.214%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-4.615%	4	462	-90.484%
2026-07-06	7.2800	7.2800	6.5000	6.5000	0.000%	3	460	-90.923%
2026-07-01	6.6000	6.6000	6.5000	6.5000	-5.797%	2	458	-90.923%
2026-06-30	7.5000	7.5000	6.9000	6.9000	-10.968%	244	458	-91.449%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-22.500%	1	222	-92.387%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-13.793%	1	220	-94.100%
2026-06-25	11.6000	11.6000	11.6000	11.6000	+22.105%	1	222	-94.914%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+25.000%	1	222	-93.789%
2026-06-12	7.6000	7.6000	7.6000	7.6000	+40.741%	1	221	-92.237%
2026-06-11	5.5000	5.6800	5.4000	5.4000	-20.588%	6	222	-89.074%
2026-06-05	6.8000	6.8000	6.8000	6.8000	-9.814%	1	219	-91.324%
2026-06-04	7.5400	7.5400	7.5400	7.5400	-9.157%	1	218	-92.175%
2026-06-01	8.3000	8.3000	8.3000	8.3000	-12.632%	1	218	-92.892%
2026-05-29	9.2000	9.5000	9.2000	9.5000	+83.752%	7	217	-93.789%
2026-05-19	5.7000	5.7000	5.1700	5.1700	-47.245%	5	217	-88.588%
2026-05-12	9.8000	9.8000	9.8000	9.8000	-8.411%	1	220	-93.980%
2026-05-08	10.6000	10.7000	10.6000	10.7000	-17.311%	2	219	-94.486%
2026-04-30	12.9400	12.9400	12.9400	12.9400	+0.310%	1	219	-95.440%
2026-04-28	12.9000	12.9000	12.9000	12.9000	-2.050%	1	220	-95.426%
2026-04-23	13.1700	13.1700	13.1700	13.1700	-5.929%	6	220	-95.520%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+6.870%	1	226	-95.786%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-6.429%	1	226	-95.496%
2026-04-17	14.0000	14.0000	14.0000	14.0000	+5.660%	1	227	-95.786%
2026-04-13	12.6000	13.2500	12.6000	13.2500	+11.345%	7	227	-95.547%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+35.227%	1	225	-95.042%
2026-04-07	8.3000	8.8000	8.3000	8.8000	-7.368%	2	225	-93.295%
2026-04-06	9.5000	9.5000	9.5000	9.5000	+3.261%	1	226	-93.789%
2026-03-30	9.2000	9.2000	9.2000	9.2000	+31.429%	1	226	-93.587%
2026-03-23	7.8000	7.8000	7.0000	7.0000	-4.110%	22	225	-91.571%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-5.195%	2	224	-91.918%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+16.667%	4	226	-92.338%
2026-03-13	6.6000	6.6000	6.6000	6.6000	+0.917%	7	226	-91.061%
2026-03-12	6.5300	6.7800	6.5300	6.5400	-25.850%	3	233	-90.979%
2026-03-06	8.8200	8.8200	8.8200	8.8200	-26.500%	14	232	-93.311%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-0.826%	1	232	-95.083%
2026-03-03	12.4700	12.4700	12.1000	12.1000	-21.935%	8	232	-95.124%
2026-02-26	15.5000	15.5000	15.5000	15.5000	-6.627%	7	228	-96.194%
2026-02-24	16.1000	16.6000	16.1000	16.6000	-13.542%	57	228	-96.446%
2026-02-20	19.2000	19.2000	19.2000	19.2000	+20.755%	1	221	-96.927%
2026-02-17	15.9000	15.9000	15.9000	15.9000	-6.195%	2	221	-96.289%
2026-02-13	16.9500	16.9500	16.9500	16.9500	-3.748%	2	221	-96.519%
2026-02-12	19.9000	19.9000	17.6100	17.6100	-11.950%	3	221	-96.650%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+7.527%	1	222	-97.050%
2026-02-06	18.6000	18.6000	18.6000	18.6000	+9.412%	3	222	-96.828%
2026-01-29	17.0000	17.0000	17.0000	17.0000	0.000%	15	222	-96.529%
2026-01-28	17.0000	17.0000	17.0000	17.0000	-2.523%	10	222	-96.529%
2026-01-23	17.4400	17.4400	17.4400	17.4400	+8.728%	10	222	-96.617%
2026-01-21	16.2500	16.2500	16.0400	16.0400	-13.297%	25	222	-96.322%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+5.114%	1	222	-96.811%
2026-01-14	17.6000	17.6000	17.6000	17.6000	-12.000%	2	223	-96.648%
2026-01-13	20.0100	20.0100	20.0000	20.0000	-13.607%	10	223	-97.050%
2026-01-12	23.1500	23.1500	23.1500	23.1500	+4.894%	1	221	-97.451%
2026-01-09	22.0700	22.0700	22.0700	22.0700	+12.602%	1	221	-97.327%
2026-01-02	19.6000	19.6000	19.6000	19.6000	-4.854%	1	220	-96.990%
2025-12-18	20.4400	20.6000	20.4400	20.6000	-2.967%	3	220	-97.136%
2025-12-15	21.2300	21.2300	21.2300	21.2300	+14.757%	1	221	-97.221%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-11.058%	1	221	-96.811%
2025-12-08	20.8000	20.8000	20.8000	20.8000	+22.569%	1	221	-97.163%
2025-12-05	16.9700	16.9700	16.9700	16.9700	+2.600%	1	221	-96.523%
2025-12-02	16.5400	16.5400	16.5400	16.5400	+49.009%	2	221	-96.433%
2025-11-21	11.1000	11.1000	11.1000	11.1000	+5.714%	1	221	-94.685%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-10.256%	1	221	-94.381%
2025-11-17	11.7000	11.7000	11.7000	11.7000	-25.949%	1	221	-94.957%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-11.880%	10	221	-96.266%
2025-10-28	17.9300	17.9300	17.9300	17.9300	+1.875%	1	226	-96.709%
2025-10-24	17.4000	17.6000	17.3200	17.6000	+4.142%	3	227	-96.648%
2025-10-22	16.9000	16.9000	16.9000	16.9000	-4.520%	3	226	-96.509%
2025-10-15	17.7000	17.7000	17.7000	17.7000	+8.059%	4	223	-96.667%
2025-10-09	16.3800	16.3800	16.3800	16.3800	-3.477%	1	223	-96.398%
2025-10-08	16.9700	16.9700	16.9700	16.9700	-6.243%	1	223	-96.523%
2025-10-02	18.1000	18.1000	18.1000	18.1000	+4.023%	5	222	-96.740%
2025-09-30	17.6000	17.6000	17.4000	17.4000	+16.000%	7	222	-96.609%
2025-09-23	15.1400	15.1400	15.0000	15.0000	+15.385%	3	216	-96.067%
2025-09-18	13.0000	13.0000	13.0000	13.0000	+3.175%	1	216	-95.462%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-0.787%	3	217	-95.317%
2025-08-21	12.7000	12.7000	12.7000	12.7000	-6.411%	1	217	-95.354%
2025-08-19	13.5200	13.5700	13.5200	13.5700	+6.515%	11	217	-95.652%
2025-08-15	12.7400	12.7400	12.7400	12.7400	-6.530%	1	218	-95.369%
2025-08-13	13.6300	13.6300	13.6300	13.6300	+45.775%	2	218	-95.671%
2025-08-07	9.4200	9.4200	9.3500	9.3500	+76.415%	2	218	-93.690%
2025-07-18	5.3000	5.3000	5.3000	5.3000	-3.636%	5	218	-88.868%
2025-07-17	5.5000	5.5000	5.5000	5.5000	-1.786%	5	218	-89.273%
2025-07-09	5.6000	5.6000	5.6000	5.6000	+12.000%	5	213	-89.464%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-3.846%	2	208	-88.200%
2025-06-18	5.2000	5.2000	5.2000	5.2000	-16.129%	1	208	-88.654%
2025-06-11	6.3000	6.3000	6.2000	6.2000	-21.519%	5	208	-90.484%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-8.776%	2	204	-92.532%
2025-05-20	8.6600	8.6600	8.6600	8.6600	+6.914%	5	206	-93.187%
2025-05-19	8.1000	8.1000	8.1000	8.1000	-13.183%	1	201	-92.716%
2025-05-02	9.3300	9.3300	9.3300	9.3300	+22.763%	10	202	-93.676%
2025-04-29	7.6000	7.6000	7.6000	7.6000	+24.590%	1	197	-92.237%
2025-04-16	6.1000	6.1000	6.1000	6.1000	-2.400%	1	198	-90.328%
2025-04-14	6.2500	6.2500	6.2500	6.2500	+17.041%	5	199	-90.560%
2025-04-10	5.3400	5.3400	5.3400	5.3400	-7.931%	5	194	-88.951%
2025-03-31	5.8000	5.8000	5.8000	5.8000	-46.789%	5	189	-89.828%
2025-03-26	10.9000	10.9000	10.9000	10.9000	-1.802%	5	184	-94.587%
2025-03-25	11.1000	11.1000	11.1000	11.1000	+3.738%	2	180	-94.685%
2025-03-14	10.7000	10.7000	10.7000	10.7000	-5.310%	4	181	-94.486%
2025-03-13	11.3000	11.3000	11.3000	11.3000	+20.213%	5	178	-94.779%
2025-03-04	9.4000	9.4000	9.4000	9.4000	-18.615%	4	170	-93.723%
2025-02-27	11.5500	11.5500	11.5500	11.5500	-9.624%	4	170	-94.892%
2025-02-20	12.8800	12.8800	12.7800	12.7800	+15.866%	4	170	-95.383%
2025-02-10	11.1400	11.1400	11.0300	11.0300	+17.340%	4	166	-94.651%
2025-02-05	9.4500	9.4500	9.4000	9.4000	+8.046%	4	162	-93.723%
2025-02-03	8.7000	8.7000	8.7000	8.7000	-6.452%	4	158	-93.218%
2025-01-29	9.3000	9.3000	9.3000	9.3000	+1.087%	4	154	-93.656%
2025-01-28	9.2000	9.2000	9.2000	9.2000	-2.128%	4	150	-93.587%
2025-01-27	9.4000	9.4000	9.4000	9.4000	-9.441%	4	146	-93.723%
2025-01-24	10.4000	10.5000	10.3800	10.3800	+3.800%	64	142	-94.316%
2025-01-23	10.3600	10.3600	9.9000	10.0000	+1.729%	100	110	-94.100%
2025-01-22	9.8300	9.8300	9.8300	9.8300	-12.855%	4	10	-93.998%
2024-12-09	11.2800	11.2800	11.2800	11.2800	0.000%	6	6	-94.770%