Dark

CRK20270115C10
CRK Jan 15 2027 10.00 Call (CRK270115C00010000)
option OPRA

EOD

Sep 4, 2026

5.16-14.000%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.1600	5.1600	5.1600	5.1600	-14.000%	1	848	0.000%
2026-09-01	6.2000	6.2000	5.9500	6.0000	+23.711%	4	848	-14.000%
2026-08-28	4.8500	4.8500	4.8500	4.8500	-1.020%	1	849	+6.392%
2026-08-24	4.9000	4.9000	4.9000	4.9000	+13.164%	3	848	+5.306%
2026-08-19	4.3300	4.3300	4.3300	4.3300	+3.095%	50	851	+19.169%
2026-08-13	4.2000	4.2000	4.2000	4.2000	+20.000%	1	851	+22.857%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-22.907%	3	850	+47.429%
2026-07-22	4.5000	4.5400	4.5000	4.5400	+14.937%	2	847	+13.656%
2026-07-20	3.9500	3.9500	3.9500	3.9500	+1.282%	1	848	+30.633%
2026-07-10	4.1900	4.1900	3.9000	3.9000	-6.250%	10	847	+32.308%
2026-06-18	4.1600	4.1600	4.1600	4.1600	-1.887%	1	843	+24.038%
2026-06-17	4.2400	4.2400	4.2400	4.2400	+7.342%	10	843	+21.698%
2026-06-09	3.8800	4.0100	3.8800	3.9500	-15.957%	15	843	+30.633%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+2.174%	2	831	+9.787%
2026-06-03	4.6000	4.6000	4.6000	4.6000	0.000%	2	831	+12.174%
2026-06-02	4.6000	4.6000	4.6000	4.6000	0.000%	4	829	+12.174%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+2.222%	500	825	+12.174%
2026-05-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	325	+14.667%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-8.163%	9	324	+14.667%
2026-05-22	4.9100	4.9300	4.8900	4.9000	-16.949%	56	282	+5.306%
2026-05-11	5.9000	5.9000	5.9000	5.9000	+4.425%	2	282	-12.542%
2026-05-07	5.5000	5.6500	5.5000	5.6500	-7.377%	4	282	-8.673%
2026-05-06	7.7000	7.7000	6.0000	6.1000	-28.738%	18	286	-15.410%
2026-04-30	8.5600	8.5600	8.5600	8.5600	+9.744%	2	272	-39.720%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+2.632%	7	270	-33.846%
2026-04-17	7.6000	7.6000	7.6000	7.6000	-41.538%	50	263	-32.105%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-6.273%	2	264	-60.308%
2026-03-27	13.8700	13.8700	13.8700	13.8700	+16.653%	3	266	-62.797%
2026-03-09	11.8900	11.8900	11.8900	11.8900	+13.563%	1	263	-56.602%
2026-02-23	10.4700	10.4700	10.4700	10.4700	-15.565%	3	262	-50.716%
2026-01-20	12.4000	12.4000	12.4000	12.4000	+5.085%	3	259	-58.387%
2026-01-16	11.3700	11.8000	11.3700	11.8000	-16.490%	97	172	-56.271%
2025-12-24	14.1300	14.1300	14.1300	14.1300	-19.349%	30	145	-63.482%
2025-12-04	16.7000	17.5200	16.7000	17.5200	+10.606%	6	145	-70.548%
2025-11-20	15.8400	15.8400	15.8400	15.8400	-1.615%	1	148	-67.424%
2025-11-13	16.5000	16.5000	16.1000	16.1000	+54.808%	9	149	-67.950%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+4.000%	2	157	-50.385%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+7.759%	3	157	-48.400%
2025-10-16	9.9000	9.9000	9.2800	9.2800	-6.734%	12	154	-44.397%
2025-10-13	9.9500	9.9500	9.9500	9.9500	-11.161%	1	160	-48.141%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+3.704%	1	160	-53.929%
2025-09-25	10.8000	10.8000	10.8000	10.8000	+0.465%	5	161	-52.222%
2025-09-24	11.0000	11.0000	10.7500	10.7500	+4.369%	9	166	-52.000%
2025-09-23	9.7100	10.3000	9.7100	10.3000	+9.574%	8	166	-49.903%
2025-09-22	9.4000	9.4000	9.4000	9.4000	+2.174%	50	158	-45.106%
2025-09-16	8.3000	9.2000	8.2600	9.2000	+18.710%	9	108	-43.913%
2025-09-15	7.7000	7.7500	7.7000	7.7500	+0.649%	5	107	-33.419%
2025-09-12	7.9000	7.9000	7.7000	7.7000	+6.944%	6	102	-32.987%
2025-09-09	6.7000	7.2000	6.7000	7.2000	-6.494%	18	96	-28.333%
2025-09-05	7.7000	7.7000	7.7000	7.7000	+5.335%	3	106	-32.987%
2025-09-04	7.4700	7.4700	7.3100	7.3100	-3.816%	4	103	-29.412%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-2.188%	6	99	-32.105%
2025-08-28	7.7700	7.7700	7.7700	7.7700	+4.016%	6	93	-33.591%
2025-08-27	7.9900	7.9900	7.4700	7.4700	+11.493%	7	87	-30.924%
2025-08-18	6.9000	6.9000	6.7000	6.7000	-19.277%	4	81	-22.985%
2025-08-15	7.9000	8.3000	7.9000	8.3000	+9.934%	33	77	-37.831%
2025-08-14	7.4000	7.5500	7.4000	7.5500	-5.388%	10	52	-31.656%
2025-08-07	7.9500	7.9800	7.9500	7.9800	+0.377%	30	47	-35.338%
2025-08-06	7.9500	7.9500	7.9500	7.9500	+3.516%	10	68	-35.094%
2025-08-05	7.6000	7.6800	7.5500	7.6800	-6.341%	29	58	-32.813%
2025-08-01	8.2000	8.2000	8.2000	8.2000	-24.284%	3	29	-37.073%
2025-07-31	10.8300	10.8300	10.8300	10.8300	-8.992%	3	26	-52.355%
2025-07-23	11.9000	11.9000	11.9000	11.9000	-4.341%	3	26	-56.639%
2025-07-22	12.4400	12.4400	12.4400	12.4400	+2.387%	2	23	-58.521%
2025-07-21	12.1500	12.1500	12.1500	12.1500	-17.347%	1	23	-57.531%
2025-07-14	14.7000	14.7000	14.7000	14.7000	+11.872%	2	22	-64.898%
2025-07-10	13.1400	13.1400	13.1200	13.1400	-32.442%	7	22	-60.731%
2025-06-24	19.4500	19.4500	19.4500	19.4500	+11.143%	5	15	-73.470%
2025-06-16	17.5000	17.5000	17.5000	17.5000	+5.422%	5	15	-70.514%
2025-05-16	16.6000	16.6000	16.6000	16.6000	+74.737%	6	15	-68.916%
2025-04-04	9.5000	9.5000	9.5000	9.5000	-19.966%	2	12	-45.684%
2025-03-20	11.8700	11.8700	11.8700	11.8700	+27.634%	1	12	-56.529%
2025-03-10	9.3000	9.3000	9.3000	9.3000	+10.714%	1	12	-44.516%
2024-12-16	8.4000	8.4000	8.4000	8.4000	+20.000%	2	9	-38.571%
2024-12-03	7.0000	7.0000	7.0000	7.0000	-7.895%	1	9	-26.286%
2024-11-21	7.6000	7.6000	7.6000	7.6000	+58.333%	9	1	-32.105%
2024-11-06	4.8000	4.8000	4.8000	4.8000	+20.000%	1	1	+7.500%
2024-09-25	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	+29.000%

.dark-mode .shLH9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shLH9R{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C10CRK Jan 15 2027 10.00 Call (CRK270115C00010000)option OPRA

CRK20270115C10
CRK Jan 15 2027 10.00 Call (CRK270115C00010000)
option OPRA