Dark

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

EOD

Aug 4, 2026

3.17+2.258%(+0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.2800	3.2800	3.1700	3.1700	+2.258%	6	472	0.000%
2026-08-03	2.7500	3.1000	2.7500	3.1000	+24.000%	4	475	+2.258%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-37.500%	5	473	+26.800%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-22.330%	1	473	-20.750%
2026-07-28	5.0800	5.1500	5.0800	5.1500	+41.096%	4	473	-38.447%
2026-07-24	3.6500	3.6500	3.6500	3.6500	+4.286%	1	475	-13.151%
2026-07-23	3.5500	3.5500	3.5000	3.5000	-12.500%	11	474	-9.429%
2026-07-22	3.8000	4.0000	3.8000	4.0000	+2.564%	22	463	-20.750%
2026-07-21	3.8000	4.0400	3.8000	3.9000	-23.529%	7	463	-18.718%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-8.438%	1	461	-37.843%
2026-07-14	5.6000	5.6000	5.5700	5.5700	-7.167%	2	462	-43.088%
2026-07-10	5.8000	6.0000	5.8000	6.0000	+7.143%	3	461	-47.167%
2026-07-09	5.4100	5.6000	5.4100	5.6000	+2.377%	8	461	-43.393%
2026-07-08	5.4700	5.4700	5.4700	5.4700	-11.774%	1	461	-42.048%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-4.615%	4	462	-48.871%
2026-07-06	7.2800	7.2800	6.5000	6.5000	0.000%	3	460	-51.231%
2026-07-01	6.6000	6.6000	6.5000	6.5000	-5.797%	2	458	-51.231%
2026-06-30	7.5000	7.5000	6.9000	6.9000	-10.968%	244	458	-54.058%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-22.500%	1	222	-59.097%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-13.793%	1	220	-68.300%
2026-06-25	11.6000	11.6000	11.6000	11.6000	+22.105%	1	222	-72.672%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+25.000%	1	222	-66.632%
2026-06-12	7.6000	7.6000	7.6000	7.6000	+40.741%	1	221	-58.289%
2026-06-11	5.5000	5.6800	5.4000	5.4000	-20.588%	6	222	-41.296%
2026-06-05	6.8000	6.8000	6.8000	6.8000	-9.814%	1	219	-53.382%
2026-06-04	7.5400	7.5400	7.5400	7.5400	-9.157%	1	218	-57.958%
2026-06-01	8.3000	8.3000	8.3000	8.3000	-12.632%	1	218	-61.807%
2026-05-29	9.2000	9.5000	9.2000	9.5000	+83.752%	7	217	-66.632%
2026-05-19	5.7000	5.7000	5.1700	5.1700	-47.245%	5	217	-38.685%
2026-05-12	9.8000	9.8000	9.8000	9.8000	-8.411%	1	220	-67.653%
2026-05-08	10.6000	10.7000	10.6000	10.7000	-17.311%	2	219	-70.374%
2026-04-30	12.9400	12.9400	12.9400	12.9400	+0.310%	1	219	-75.502%
2026-04-28	12.9000	12.9000	12.9000	12.9000	-2.050%	1	220	-75.426%
2026-04-23	13.1700	13.1700	13.1700	13.1700	-5.929%	6	220	-75.930%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+6.870%	1	226	-77.357%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-6.429%	1	226	-75.802%
2026-04-17	14.0000	14.0000	14.0000	14.0000	+5.660%	1	227	-77.357%
2026-04-13	12.6000	13.2500	12.6000	13.2500	+11.345%	7	227	-76.075%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+35.227%	1	225	-73.361%
2026-04-07	8.3000	8.8000	8.3000	8.8000	-7.368%	2	225	-63.977%
2026-04-06	9.5000	9.5000	9.5000	9.5000	+3.261%	1	226	-66.632%
2026-03-30	9.2000	9.2000	9.2000	9.2000	+31.429%	1	226	-65.543%
2026-03-23	7.8000	7.8000	7.0000	7.0000	-4.110%	22	225	-54.714%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-5.195%	2	224	-56.575%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+16.667%	4	226	-58.831%
2026-03-13	6.6000	6.6000	6.6000	6.6000	+0.917%	7	226	-51.970%
2026-03-12	6.5300	6.7800	6.5300	6.5400	-25.850%	3	233	-51.529%
2026-03-06	8.8200	8.8200	8.8200	8.8200	-26.500%	14	232	-64.059%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-0.826%	1	232	-73.583%
2026-03-03	12.4700	12.4700	12.1000	12.1000	-21.935%	8	232	-73.802%
2026-02-26	15.5000	15.5000	15.5000	15.5000	-6.627%	7	228	-79.548%
2026-02-24	16.1000	16.6000	16.1000	16.6000	-13.542%	57	228	-80.904%
2026-02-20	19.2000	19.2000	19.2000	19.2000	+20.755%	1	221	-83.490%
2026-02-17	15.9000	15.9000	15.9000	15.9000	-6.195%	2	221	-80.063%
2026-02-13	16.9500	16.9500	16.9500	16.9500	-3.748%	2	221	-81.298%
2026-02-12	19.9000	19.9000	17.6100	17.6100	-11.950%	3	221	-81.999%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+7.527%	1	222	-84.150%
2026-02-06	18.6000	18.6000	18.6000	18.6000	+9.412%	3	222	-82.957%
2026-01-29	17.0000	17.0000	17.0000	17.0000	0.000%	15	222	-81.353%
2026-01-28	17.0000	17.0000	17.0000	17.0000	-2.523%	10	222	-81.353%
2026-01-23	17.4400	17.4400	17.4400	17.4400	+8.728%	10	222	-81.823%
2026-01-21	16.2500	16.2500	16.0400	16.0400	-13.297%	25	222	-80.237%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+5.114%	1	222	-82.865%
2026-01-14	17.6000	17.6000	17.6000	17.6000	-12.000%	2	223	-81.989%
2026-01-13	20.0100	20.0100	20.0000	20.0000	-13.607%	10	223	-84.150%
2026-01-12	23.1500	23.1500	23.1500	23.1500	+4.894%	1	221	-86.307%
2026-01-09	22.0700	22.0700	22.0700	22.0700	+12.602%	1	221	-85.637%
2026-01-02	19.6000	19.6000	19.6000	19.6000	-4.854%	1	220	-83.827%
2025-12-18	20.4400	20.6000	20.4400	20.6000	-2.967%	3	220	-84.612%
2025-12-15	21.2300	21.2300	21.2300	21.2300	+14.757%	1	221	-85.068%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-11.058%	1	221	-82.865%
2025-12-08	20.8000	20.8000	20.8000	20.8000	+22.569%	1	221	-84.760%
2025-12-05	16.9700	16.9700	16.9700	16.9700	+2.600%	1	221	-81.320%
2025-12-02	16.5400	16.5400	16.5400	16.5400	+49.009%	2	221	-80.834%
2025-11-21	11.1000	11.1000	11.1000	11.1000	+5.714%	1	221	-71.441%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-10.256%	1	221	-69.810%
2025-11-17	11.7000	11.7000	11.7000	11.7000	-25.949%	1	221	-72.906%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-11.880%	10	221	-79.937%
2025-10-28	17.9300	17.9300	17.9300	17.9300	+1.875%	1	226	-82.320%
2025-10-24	17.4000	17.6000	17.3200	17.6000	+4.142%	3	227	-81.989%
2025-10-22	16.9000	16.9000	16.9000	16.9000	-4.520%	3	226	-81.243%
2025-10-15	17.7000	17.7000	17.7000	17.7000	+8.059%	4	223	-82.090%
2025-10-09	16.3800	16.3800	16.3800	16.3800	-3.477%	1	223	-80.647%
2025-10-08	16.9700	16.9700	16.9700	16.9700	-6.243%	1	223	-81.320%
2025-10-02	18.1000	18.1000	18.1000	18.1000	+4.023%	5	222	-82.486%
2025-09-30	17.6000	17.6000	17.4000	17.4000	+16.000%	7	222	-81.782%
2025-09-23	15.1400	15.1400	15.0000	15.0000	+15.385%	3	216	-78.867%
2025-09-18	13.0000	13.0000	13.0000	13.0000	+3.175%	1	216	-75.615%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-0.787%	3	217	-74.841%
2025-08-21	12.7000	12.7000	12.7000	12.7000	-6.411%	1	217	-75.039%
2025-08-19	13.5200	13.5700	13.5200	13.5700	+6.515%	11	217	-76.640%
2025-08-15	12.7400	12.7400	12.7400	12.7400	-6.530%	1	218	-75.118%
2025-08-13	13.6300	13.6300	13.6300	13.6300	+45.775%	2	218	-76.742%
2025-08-07	9.4200	9.4200	9.3500	9.3500	+76.415%	2	218	-66.096%
2025-07-18	5.3000	5.3000	5.3000	5.3000	-3.636%	5	218	-40.189%
2025-07-17	5.5000	5.5000	5.5000	5.5000	-1.786%	5	218	-42.364%
2025-07-09	5.6000	5.6000	5.6000	5.6000	+12.000%	5	213	-43.393%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-3.846%	2	208	-36.600%
2025-06-18	5.2000	5.2000	5.2000	5.2000	-16.129%	1	208	-39.038%
2025-06-11	6.3000	6.3000	6.2000	6.2000	-21.519%	5	208	-48.871%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-8.776%	2	204	-59.873%
2025-05-20	8.6600	8.6600	8.6600	8.6600	+6.914%	5	206	-63.395%
2025-05-19	8.1000	8.1000	8.1000	8.1000	-13.183%	1	201	-60.864%
2025-05-02	9.3300	9.3300	9.3300	9.3300	+22.763%	10	202	-66.024%
2025-04-29	7.6000	7.6000	7.6000	7.6000	+24.590%	1	197	-58.289%
2025-04-16	6.1000	6.1000	6.1000	6.1000	-2.400%	1	198	-48.033%
2025-04-14	6.2500	6.2500	6.2500	6.2500	+17.041%	5	199	-49.280%
2025-04-10	5.3400	5.3400	5.3400	5.3400	-7.931%	5	194	-40.637%
2025-03-31	5.8000	5.8000	5.8000	5.8000	-46.789%	5	189	-45.345%
2025-03-26	10.9000	10.9000	10.9000	10.9000	-1.802%	5	184	-70.917%
2025-03-25	11.1000	11.1000	11.1000	11.1000	+3.738%	2	180	-71.441%
2025-03-14	10.7000	10.7000	10.7000	10.7000	-5.310%	4	181	-70.374%
2025-03-13	11.3000	11.3000	11.3000	11.3000	+20.213%	5	178	-71.947%
2025-03-04	9.4000	9.4000	9.4000	9.4000	-18.615%	4	170	-66.277%
2025-02-27	11.5500	11.5500	11.5500	11.5500	-9.624%	4	170	-72.554%
2025-02-20	12.8800	12.8800	12.7800	12.7800	+15.866%	4	170	-75.196%
2025-02-10	11.1400	11.1400	11.0300	11.0300	+17.340%	4	166	-71.260%
2025-02-05	9.4500	9.4500	9.4000	9.4000	+8.046%	4	162	-66.277%
2025-02-03	8.7000	8.7000	8.7000	8.7000	-6.452%	4	158	-63.563%
2025-01-29	9.3000	9.3000	9.3000	9.3000	+1.087%	4	154	-65.914%
2025-01-28	9.2000	9.2000	9.2000	9.2000	-2.128%	4	150	-65.543%
2025-01-27	9.4000	9.4000	9.4000	9.4000	-9.441%	4	146	-66.277%
2025-01-24	10.4000	10.5000	10.3800	10.3800	+3.800%	64	142	-69.461%
2025-01-23	10.3600	10.3600	9.9000	10.0000	+1.729%	100	110	-68.300%
2025-01-22	9.8300	9.8300	9.8300	9.8300	-12.855%	4	10	-67.752%
2024-12-09	11.2800	11.2800	11.2800	11.2800	0.000%	6	6	-71.897%