Dark

CRK20270115C15
CRK Jan 15 2027 15.00 Call (CRK270115C00015000)
option OPRA

EOD

Sep 4, 2026

2.07+3.500%(+0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.8500	2.0700	1.8500	2.0700	+3.500%	12	1,311	0.000%
2026-09-03	2.3000	2.3000	2.0000	2.0000	-14.530%	5	1,311	+3.500%
2026-09-02	2.3700	2.4200	2.2000	2.3400	-12.030%	32	1,308	-11.538%
2026-09-01	2.6000	2.7100	2.3000	2.6600	+40.000%	286	1,289	-22.180%
2026-08-31	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,373	+8.947%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-7.500%	12	1,375	+11.892%
2026-08-27	1.8800	2.0000	1.8000	2.0000	-2.439%	55	1,373	+3.500%
2026-08-26	1.8000	2.3000	1.8000	2.0500	+15.169%	89	1,372	+0.976%
2026-08-25	1.7500	1.7800	1.5000	1.7800	-4.301%	229	1,379	+16.292%
2026-08-24	1.8400	2.0000	1.8400	1.8600	+3.333%	15	1,188	+11.290%
2026-08-21	1.8700	1.8700	1.8000	1.8000	+20.000%	118	1,185	+15.000%
2026-08-20	1.5100	1.5100	1.5000	1.5000	0.000%	13	1,083	+38.000%
2026-08-19	1.5000	1.5000	1.5000	1.5000	+7.143%	5	1,090	+38.000%
2026-08-18	1.4500	1.4500	1.4000	1.4000	-7.285%	30	1,090	+47.857%
2026-08-17	1.5100	1.5100	1.5100	1.5100	+4.138%	10	1,088	+37.086%
2026-08-13	1.4500	1.4500	1.4500	1.4500	-22.460%	1	1,088	+42.759%
2026-08-11	1.8700	1.8700	1.8700	1.8700	-5.076%	2	1,089	+10.695%
2026-08-10	1.9800	1.9800	1.7000	1.9700	+35.862%	70	1,089	+5.076%
2026-08-06	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,088	+42.759%
2026-08-05	1.4300	1.4300	1.3500	1.3500	-3.571%	21	1,087	+53.333%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,070	+47.857%
2026-08-03	1.4500	1.5700	1.4500	1.5500	+10.714%	6	1,069	+33.548%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+16.667%	18	1,065	+47.857%
2026-07-30	1.3500	1.3500	1.2000	1.2000	-7.692%	7	1,065	+72.500%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+4.000%	4	1,070	+59.231%
2026-07-28	1.5000	1.5000	1.2500	1.2500	-18.301%	53	1,073	+65.600%
2026-07-27	1.5300	1.5300	1.5300	1.5300	-20.725%	10	1,042	+35.294%
2026-07-23	2.1200	2.1200	1.9300	1.9300	+23.718%	2	1,035	+7.254%
2026-07-21	1.5600	1.5600	1.5600	1.5600	+4.000%	5	1,036	+32.692%
2026-07-20	1.6000	1.6000	1.5000	1.5000	-9.639%	53	1,031	+38.000%
2026-07-17	1.6600	1.6600	1.6600	1.6600	+10.667%	7	1,030	+24.699%
2026-07-15	1.5000	1.5000	1.5000	1.5000	0.000%	72	1,023	+38.000%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-7.407%	10	973	+38.000%
2026-07-13	1.6000	1.6200	1.6000	1.6200	+1.250%	14	963	+27.778%
2026-07-10	1.7900	1.7900	1.5500	1.6000	-28.571%	404	961	+29.375%
2026-07-07	2.2400	2.2400	2.2400	2.2400	+1.818%	20	1,082	-7.589%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-10.931%	3	1,082	-5.909%
2026-07-02	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1,081	-16.194%
2026-07-01	2.5800	2.5800	2.5800	2.5800	-9.474%	1	1,081	-19.767%
2026-06-30	2.5000	2.8500	2.4900	2.8500	+21.795%	302	1,081	-27.368%
2026-06-29	2.3400	2.3400	2.3400	2.3400	-1.266%	1	1,082	-11.538%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+6.278%	2	1,082	-12.658%
2026-06-25	2.3000	2.3000	2.0500	2.2300	+8.780%	112	1,082	-7.175%
2026-06-24	2.0000	2.0500	1.9500	2.0500	+4.061%	215	1,030	+0.976%
2026-06-23	2.0500	2.0500	1.9700	1.9700	-1.500%	20	870	+5.076%
2026-06-22	1.8000	2.0000	1.8000	2.0000	+4.712%	376	850	+3.500%
2026-06-18	1.9100	1.9100	1.9100	1.9100	-5.911%	1	506	+8.377%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-5.581%	1	506	+1.970%
2026-06-12	2.3000	2.3000	2.1500	2.1500	-2.273%	3	505	-3.721%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+25.714%	1	504	-5.909%
2026-06-09	1.8100	1.8100	1.7000	1.7500	-12.500%	166	503	+18.286%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+5.263%	1	412	+3.500%
2026-06-05	2.3100	2.3100	1.9000	1.9000	-19.149%	6	413	+8.947%
2026-06-04	2.3500	2.3500	2.3500	2.3500	0.000%	7	413	-11.915%
2026-06-03	2.3500	2.3500	2.3500	2.3500	+2.174%	10	413	-11.915%
2026-06-02	2.2100	2.3000	2.2100	2.3000	+0.877%	14	403	-10.000%
2026-06-01	2.1500	2.2800	2.1200	2.2800	+9.091%	5	389	-9.211%
2026-05-29	2.3000	2.3000	2.0900	2.0900	-11.064%	18	387	-0.957%
2026-05-28	2.2900	2.3500	2.2900	2.3500	+4.444%	6	387	-11.915%
2026-05-22	2.4000	2.4200	2.2500	2.2500	-13.462%	21	368	-8.000%
2026-05-21	2.5500	2.6500	2.5500	2.6000	-5.455%	12	360	-20.385%
2026-05-20	2.7500	2.7500	2.7500	2.7500	-8.333%	4	360	-24.727%
2026-05-19	3.0500	3.0500	3.0000	3.0000	+11.111%	11	347	-31.000%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-12.903%	10	347	-23.333%
2026-05-15	3.1000	3.1000	3.1000	3.1000	+14.815%	1	347	-33.226%
2026-05-13	2.6500	2.8000	2.6500	2.7000	-7.534%	10	346	-23.333%
2026-05-11	2.9200	2.9200	2.9200	2.9200	+6.182%	1	337	-29.110%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-9.836%	16	336	-24.727%
2026-05-07	2.9500	3.0500	2.8500	3.0500	-3.785%	13	341	-32.131%
2026-05-06	3.3000	3.3000	3.1700	3.1700	-32.553%	3	330	-34.700%
2026-05-05	4.7000	4.7000	4.7000	4.7000	0.000%	1	328	-55.957%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+2.174%	10	329	-55.957%
2026-04-24	4.5500	4.6000	4.5500	4.6000	+4.545%	130	329	-55.000%
2026-04-23	4.6000	4.6000	4.4000	4.4000	-12.000%	5	411	-52.955%
2026-04-22	4.9500	5.0000	4.9500	5.0000	+14.943%	130	406	-58.600%
2026-04-21	4.2000	4.3500	4.1000	4.3500	-1.136%	14	304	-52.414%
2026-04-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	304	-52.955%
2026-04-15	4.1000	4.4000	4.1000	4.4000	-13.725%	8	303	-52.955%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-9.253%	8	302	-59.412%
2026-04-08	5.6200	5.6200	5.6200	5.6200	-27.013%	4	302	-63.167%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+20.313%	5	304	-73.117%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+4.918%	106	309	-67.656%
2026-02-24	6.1000	6.1000	6.1000	6.1000	-5.426%	9	309	-66.066%
2026-02-23	6.4500	6.4500	6.4500	6.4500	+0.781%	1	300	-67.907%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-35.354%	6	300	-67.656%
2026-02-02	9.9000	9.9000	9.9000	9.9000	+3.233%	5	300	-79.091%
2026-01-13	9.7000	9.7000	9.5500	9.5900	-4.100%	11	300	-78.415%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+9.890%	1	310	-79.300%
2025-12-18	9.1000	9.1000	9.1000	9.1000	+4.598%	4	310	-77.253%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-35.556%	7	310	-76.207%
2025-12-01	13.5000	13.5000	13.5000	13.5000	+9.578%	15	315	-84.667%
2025-11-17	12.3200	12.3200	12.3200	12.3200	-0.243%	5	330	-83.198%
2025-11-12	12.1500	12.3500	12.1500	12.3500	+33.514%	5	330	-83.239%
2025-11-06	9.0000	9.2500	9.0000	9.2500	+15.625%	10	330	-77.622%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+33.333%	5	325	-74.125%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+1.695%	1	320	-65.500%
2025-10-16	6.5800	6.5800	5.9000	5.9000	-13.235%	12	320	-64.915%
2025-10-10	7.7000	7.7000	6.8000	6.8000	-25.275%	101	319	-69.559%
2025-10-03	9.1000	9.1000	9.1000	9.1000	+13.750%	10	249	-77.253%
2025-09-30	8.0000	8.0000	8.0000	8.0000	+2.564%	1	259	-74.125%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+12.554%	1	259	-73.462%
2025-09-23	6.9300	6.9300	6.9300	6.9300	+21.579%	2	258	-70.130%
2025-09-17	5.8000	5.8000	5.7000	5.7000	+18.750%	55	260	-63.684%
2025-09-15	4.8000	4.8000	4.8000	4.8000	0.000%	5	282	-56.875%
2025-09-12	5.1000	5.1000	4.8000	4.8000	+4.348%	10	287	-56.875%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-4.167%	10	287	-55.000%
2025-09-04	4.8000	4.8000	4.8000	4.8000	+2.128%	1	277	-56.875%
2025-09-03	4.7000	4.7000	4.7000	4.7000	-4.082%	21	277	-55.957%
2025-08-29	4.9000	4.9000	4.9000	4.9000	+4.255%	5	268	-57.755%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+8.295%	45	268	-55.957%
2025-08-22	4.4000	4.4000	4.3400	4.3400	-5.652%	16	313	-52.304%
2025-08-21	4.5600	4.6000	4.5600	4.6000	+4.545%	13	308	-55.000%
2025-08-20	4.1000	4.4000	4.1000	4.4000	+7.317%	11	305	-52.955%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-4.651%	1	294	-49.512%
2025-08-18	4.1200	4.3000	3.8000	4.3000	-11.885%	45	293	-51.860%
2025-08-15	4.8800	4.8800	4.8800	4.8800	+6.087%	1	267	-57.582%
2025-08-12	4.6400	4.7000	4.5000	4.6000	-8.000%	9	267	-55.000%
2025-08-07	4.7300	5.0000	4.7300	5.0000	+2.041%	2	266	-58.600%
2025-08-05	4.9000	4.9000	4.9000	4.9000	-5.769%	10	264	-57.755%
2025-08-04	5.2000	5.2000	5.0200	5.2000	-3.704%	12	254	-60.192%
2025-08-01	5.4900	5.4900	5.1000	5.4000	-14.286%	15	243	-61.667%
2025-07-31	6.7100	6.7100	6.3000	6.3000	-23.636%	6	229	-67.143%
2025-07-28	8.1000	8.2500	8.1000	8.2500	-1.669%	15	223	-74.909%
2025-07-25	8.4800	8.5000	7.8300	8.3900	+1.084%	26	212	-75.328%
2025-07-23	8.2300	8.3000	7.8000	8.3000	-19.807%	13	211	-75.060%
2025-07-17	10.3500	10.3500	10.3500	10.3500	-3.271%	10	199	-80.000%
2025-07-09	10.7000	10.7000	10.7000	10.7000	-38.962%	10	209	-80.654%
2025-06-20	17.5300	17.5300	17.5300	17.5300	+2.515%	20	199	-88.192%
2025-06-18	16.7400	17.1000	16.7400	17.1000	+19.916%	41	159	-87.895%
2025-06-17	14.2600	14.2600	14.2600	14.2600	+32.037%	9	159	-85.484%
2025-05-22	10.8000	10.8000	10.8000	10.8000	+2.857%	5	159	-80.833%
2025-05-16	10.5000	10.5000	10.5000	10.5000	0.000%	2	159	-80.286%
2025-05-08	10.3000	10.8000	10.3000	10.5000	+54.412%	6	160	-80.286%
2025-04-25	6.8000	6.8000	6.8000	6.8000	-17.973%	2	161	-69.559%
2025-04-16	8.2800	8.2900	8.2800	8.2900	-1.661%	10	160	-75.030%
2025-04-14	8.4300	8.4300	8.4300	8.4300	+23.971%	1	150	-75.445%
2025-04-07	6.9100	6.9100	6.7900	6.8000	-9.333%	10	150	-69.559%
2025-03-11	7.5000	7.5000	7.5000	7.5000	+20.968%	1	150	-72.400%
2025-03-07	6.2000	6.2000	6.2000	6.2000	+0.162%	20	149	-66.613%
2025-03-05	6.1900	6.1900	6.1900	6.1900	-4.031%	500	139	-66.559%
2025-02-27	6.4500	6.4500	6.4500	6.4500	-13.423%	1	528	-67.907%
2025-02-11	7.4500	7.4500	7.4500	7.4500	+6.734%	1	528	-72.215%
2025-02-10	6.9800	6.9800	6.9800	6.9800	+4.962%	5	529	-70.344%
2025-02-06	6.6500	6.6500	6.6500	6.6500	-11.333%	1	529	-68.872%
2025-01-31	7.5000	7.5000	7.5000	7.5000	-20.213%	2	529	-72.400%
2025-01-23	9.4000	9.4000	9.4000	9.4000	+1.075%	6	528	-77.979%
2025-01-14	9.3000	9.3000	9.3000	9.3000	+9.412%	6	534	-77.742%
2025-01-08	8.5000	8.5000	8.5000	8.5000	+14.555%	1	527	-75.647%
2025-01-03	7.4200	7.4300	7.4200	7.4200	+27.931%	20	527	-72.102%
2024-12-23	5.7000	5.8000	5.7000	5.8000	+7.407%	30	521	-64.310%
2024-12-20	5.4000	5.4000	5.4000	5.4000	+3.846%	20	521	-61.667%
2024-12-17	5.2000	5.2000	5.2000	5.2000	-16.533%	4	540	-60.192%
2024-12-13	6.2000	6.2300	6.2000	6.2300	+19.808%	44	536	-66.774%
2024-11-25	5.2000	5.2000	5.0200	5.2000	+4.000%	500	514	-60.192%
2024-11-21	5.1000	5.1000	5.0000	5.0000	+46.628%	14	55	-58.600%
2024-11-12	3.4100	3.4100	3.4100	3.4100	-9.309%	2	55	-39.296%
2024-11-11	3.7600	3.7600	3.7600	3.7600	+21.683%	1	54	-44.947%
2024-11-08	3.0900	3.0900	3.0900	3.0900	-0.323%	4	54	-33.010%
2024-11-07	2.8800	3.1000	2.8800	3.1000	+6.897%	5	53	-33.226%
2024-10-31	2.9000	2.9000	2.9000	2.9000	0.000%	50	50	-28.621%

.dark-mode .SGp7x5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGp7x5{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C15CRK Jan 15 2027 15.00 Call (CRK270115C00015000)option OPRA

CRK20270115C15
CRK Jan 15 2027 15.00 Call (CRK270115C00015000)
option OPRA