Dark

CRK20270115C17
CRK Jan 15 2027 17.00 Call (CRK270115C00017000)
option OPRA

EOD

Sep 3, 2026

1.29-14.000%(-0.21)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4500	1.4500	1.2500	1.2900	-14.000%	148	822	0.000%
2026-09-02	1.5000	1.5000	1.5000	1.5000	-15.254%	14	826	-14.000%
2026-09-01	1.6000	1.7700	1.6000	1.7700	+41.600%	21	816	-27.119%
2026-08-27	1.2500	1.2500	1.2000	1.2500	-11.348%	50	836	+3.200%
2026-08-26	1.2000	1.4500	1.2000	1.4100	+22.609%	107	806	-8.511%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-6.504%	64	911	+12.174%
2026-08-24	1.2200	1.2300	1.2200	1.2300	+2.500%	53	873	+4.878%
2026-08-21	1.0500	1.2000	1.0500	1.2000	+33.333%	206	873	+7.500%
2026-08-20	0.9800	0.9900	0.9000	0.9000	0.000%	40	741	+43.333%
2026-08-19	1.0000	1.0000	0.9000	0.9000	+5.882%	115	736	+43.333%
2026-08-18	0.8500	0.8500	0.8500	0.8500	0.000%	30	736	+51.765%
2026-08-17	0.9500	0.9500	0.8000	0.8500	-19.048%	100	736	+51.765%
2026-08-14	1.0500	1.0500	1.0500	1.0500	+16.667%	15	686	+22.857%
2026-08-13	0.9000	0.9000	0.8800	0.9000	-18.182%	84	671	+43.333%
2026-08-12	1.2500	1.2500	1.1000	1.1000	-15.385%	223	692	+17.273%
2026-08-10	1.1500	1.3000	1.1500	1.3000	+44.444%	42	694	-0.769%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-6.250%	1	692	+43.333%
2026-08-03	0.9800	0.9800	0.9600	0.9600	+1.053%	110	692	+34.375%
2026-07-31	0.9000	0.9500	0.9000	0.9500	+18.750%	17	637	+35.789%
2026-07-30	0.8000	0.8000	0.8000	0.8000	-13.043%	2	620	+61.250%
2026-07-29	0.8600	0.9200	0.8600	0.9200	+8.235%	6	620	+40.217%
2026-07-28	0.9000	0.9000	0.8500	0.8500	-19.048%	30	617	+51.765%
2026-07-27	1.1000	1.1000	1.0500	1.0500	-25.000%	21	591	+22.857%
2026-07-24	1.4000	1.4000	1.4000	1.4000	0.000%	1	571	-7.857%
2026-07-22	1.3100	1.4000	1.3000	1.4000	+27.273%	64	570	-7.857%
2026-07-20	1.1100	1.1100	1.1000	1.1000	-4.348%	6	508	+17.273%
2026-07-17	1.0500	1.1500	1.0500	1.1500	+15.000%	26	509	+12.174%
2026-07-15	0.9000	1.0500	0.9000	1.0000	-13.043%	51	483	+29.000%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-27.215%	14	433	+12.174%
2026-07-08	1.5800	1.5800	1.5800	1.5800	-21.000%	1	419	-18.354%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+5.263%	10	408	-35.500%
2026-07-01	1.9000	1.9000	1.9000	1.9000	+11.765%	1	408	-32.105%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+6.250%	8	409	-24.118%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+3.226%	3	405	-19.375%
2026-06-10	1.4000	1.5500	1.4000	1.5500	+10.714%	12	405	-16.774%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-12.500%	3	402	-7.857%
2026-06-05	1.5900	1.6000	1.5900	1.6000	-4.192%	10	399	-19.375%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+4.375%	3	389	-22.754%
2026-06-01	1.6100	1.6100	1.6000	1.6000	-4.762%	23	386	-19.375%
2026-05-29	1.6800	1.6800	1.6800	1.6800	+8.387%	1	365	-23.214%
2026-05-27	1.4000	1.5500	1.4000	1.5500	-10.920%	5	365	-16.774%
2026-05-22	1.7000	1.7400	1.7000	1.7400	-27.197%	5	356	-25.862%
2026-05-15	2.3900	2.3900	2.3900	2.3900	+17.157%	4	356	-46.025%
2026-05-13	2.0400	2.0400	2.0400	2.0400	-3.774%	1	354	-36.765%
2026-05-11	2.1200	2.1200	2.1200	2.1200	+6.000%	8	353	-39.151%
2026-05-08	2.1000	2.1000	2.0000	2.0000	-14.894%	15	353	-35.500%
2026-05-07	2.2000	2.4000	2.2000	2.3500	-3.292%	4	338	-45.106%
2026-05-06	3.0000	3.0000	2.4000	2.4300	-37.692%	55	334	-46.914%
2026-04-28	4.0000	4.0000	3.9000	3.9000	+5.405%	2	330	-66.923%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-2.632%	3	330	-65.135%
2026-04-23	3.5700	3.8000	3.5700	3.8000	+1.333%	11	330	-66.053%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+10.294%	10	341	-65.600%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+4.615%	10	341	-62.059%
2026-04-15	3.0400	3.2500	3.0400	3.2500	+0.619%	4	331	-60.308%
2026-04-14	3.4000	3.4000	3.2300	3.2300	-21.220%	13	330	-60.062%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-9.692%	1	330	-68.537%
2026-04-09	4.5400	4.5400	4.5400	4.5400	-21.724%	5	329	-71.586%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-3.172%	6	334	-77.759%
2026-04-01	5.9900	5.9900	5.9900	5.9900	-25.590%	1	328	-78.464%
2026-03-25	7.9800	8.0500	7.9800	8.0500	+10.274%	14	328	-83.975%
2026-03-24	7.3000	7.3000	7.3000	7.3000	-2.667%	2	334	-82.329%
2026-03-20	8.1900	8.1900	7.5000	7.5000	+15.385%	3	334	-82.800%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+25.000%	5	334	-80.154%
2026-02-17	5.0000	5.2000	5.0000	5.2000	-21.212%	6	334	-75.192%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-19.018%	2	332	-80.455%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-14.211%	2	332	-84.172%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+13.095%	2	332	-86.421%
2026-01-28	8.4000	8.4000	8.4000	8.4000	+3.704%	1	332	-84.643%
2026-01-27	8.3000	8.3000	8.1000	8.1000	-18.675%	7	332	-84.074%
2026-01-23	9.7500	9.9600	9.7500	9.9600	+4.953%	6	326	-87.048%
2026-01-22	9.4900	9.4900	9.4900	9.4900	-1.963%	3	326	-86.407%
2026-01-21	9.6800	9.6800	9.6800	9.6800	+21.000%	2	323	-86.674%
2026-01-20	7.5000	8.0000	7.5000	8.0000	-1.961%	4	324	-83.875%
2026-01-12	8.1600	8.1600	8.1600	8.1600	+13.333%	1	326	-84.191%
2026-01-09	7.2300	7.2300	7.2000	7.2000	-1.907%	3	327	-82.083%
2026-01-08	7.3000	7.3400	7.3000	7.3400	-12.619%	3	324	-82.425%
2026-01-07	8.4000	8.4000	8.4000	8.4000	+7.692%	10	322	-84.643%
2025-12-19	7.7500	7.8000	7.7500	7.8000	+27.869%	12	332	-83.462%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-21.795%	1	321	-78.852%
2025-12-15	7.8000	7.8000	7.8000	7.8000	-26.136%	1	322	-83.462%
2025-12-09	10.5600	10.5600	10.5600	10.5600	-10.886%	2	323	-87.784%
2025-12-03	11.7000	11.8500	11.7000	11.8500	+14.714%	60	325	-89.114%
2025-11-21	10.3300	10.3300	10.3300	10.3300	-2.547%	1	370	-87.512%
2025-11-19	10.6000	10.6000	10.6000	10.6000	+7.614%	4	370	-87.830%
2025-11-18	9.8500	9.8500	9.8500	9.8500	-10.940%	1	370	-86.904%
2025-11-12	11.0000	11.1600	11.0000	11.0600	+5.939%	23	371	-88.336%
2025-11-11	10.0000	10.4400	10.0000	10.4400	+9.895%	8	401	-87.644%
2025-11-10	9.0000	9.5000	9.0000	9.5000	+5.556%	4	401	-86.421%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+42.857%	9	405	-85.667%
2025-11-04	6.3000	6.3000	6.3000	6.3000	-1.563%	22	405	-79.524%
2025-11-03	5.8300	6.4000	5.8300	6.4000	+11.304%	46	398	-79.844%
2025-10-30	5.5000	5.8000	5.5000	5.7500	+15.000%	91	398	-77.565%
2025-10-24	5.2000	5.2000	5.0000	5.0000	0.000%	15	396	-74.200%
2025-10-22	5.1300	5.1300	5.0000	5.0000	-5.660%	2	394	-74.200%
2025-10-20	5.5000	5.5000	5.3000	5.3000	+15.217%	13	372	-75.660%
2025-10-17	4.6000	4.6000	4.6000	4.6000	-16.364%	1	359	-71.957%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-15.385%	1	359	-76.545%
2025-10-15	6.5000	6.5000	6.5000	6.5000	+8.333%	1	359	-80.154%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+1.351%	17	358	-78.500%
2025-10-13	5.6000	6.2000	5.2000	5.9200	-23.711%	143	358	-78.209%
2025-10-07	7.8000	7.8000	7.7600	7.7600	+3.467%	2	468	-83.376%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-1.316%	2	468	-82.800%
2025-10-01	7.6000	7.6000	7.4000	7.6000	+7.042%	21	468	-83.026%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+12.698%	9	487	-81.831%
2025-09-25	6.3000	6.3000	6.3000	6.3000	-3.077%	5	487	-79.524%
2025-09-24	6.5000	6.5000	6.5000	6.5000	+10.169%	8	487	-80.154%
2025-09-23	5.5000	5.9000	5.5000	5.9000	+13.462%	211	487	-78.136%
2025-09-22	4.5000	5.8000	4.5000	5.2000	+8.333%	131	498	-75.192%
2025-09-17	4.7000	4.9500	4.7000	4.8000	+33.333%	15	416	-73.125%
2025-09-10	3.5500	3.6000	3.5500	3.6000	0.000%	5	424	-64.167%
2025-09-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	421	-64.167%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-4.000%	1	420	-64.167%
2025-09-05	3.7500	3.7500	3.7500	3.7500	0.000%	4	419	-65.600%
2025-09-04	3.7500	3.7500	3.7500	3.7500	-1.316%	4	415	-65.600%
2025-09-03	4.0000	4.0000	3.8000	3.8000	-2.564%	8	411	-66.053%
2025-09-02	3.8000	3.9000	3.8000	3.9000	0.000%	9	403	-66.923%
2025-08-29	4.0000	4.0000	3.9000	3.9000	-7.143%	6	390	-66.923%
2025-08-28	4.1000	4.2000	4.1000	4.2000	+7.692%	14	390	-69.286%
2025-08-26	3.4800	3.9000	3.4800	3.9000	+8.333%	3	402	-66.923%
2025-08-25	3.5000	3.6000	3.4000	3.6000	0.000%	3	403	-64.167%
2025-08-22	3.7000	3.7100	3.6000	3.6000	-2.703%	38	401	-64.167%
2025-08-21	4.0000	4.0000	3.7000	3.7000	+10.778%	15	409	-65.135%
2025-08-18	3.7800	3.7800	3.3400	3.3400	-18.537%	9	403	-61.377%
2025-08-15	4.1000	4.1000	4.1000	4.1000	+9.920%	4	403	-68.537%
2025-08-12	3.7500	3.7500	3.7300	3.7300	-6.750%	8	407	-65.416%
2025-08-11	4.0000	4.0000	4.0000	4.0000	-5.437%	8	404	-67.750%
2025-08-07	4.2500	4.2500	4.2300	4.2300	-1.168%	3	404	-69.504%
2025-08-06	4.2800	4.2800	4.2800	4.2800	+7.000%	5	401	-69.860%
2025-08-05	4.2000	4.2000	4.0000	4.0000	-9.502%	2	396	-67.750%
2025-08-04	4.4000	4.4200	4.4000	4.4200	-3.913%	5	395	-70.814%
2025-08-01	4.6000	4.6000	4.6000	4.6000	-16.364%	2	390	-71.957%
2025-07-31	6.2000	6.2000	5.3500	5.5000	-22.316%	165	388	-76.545%
2025-07-28	7.0000	7.0800	7.0000	7.0800	-3.673%	11	223	-81.780%
2025-07-25	7.7000	7.7000	7.3500	7.3500	-16.287%	5	221	-82.449%
2025-07-17	8.7800	8.7800	8.7800	8.7800	-12.463%	1	217	-85.308%
2025-07-08	10.0300	10.0300	10.0300	10.0300	-39.027%	1	217	-87.139%
2025-06-23	16.4300	16.5000	16.3000	16.4500	+204.630%	5	216	-92.158%
2025-04-25	4.9000	5.9000	4.9000	5.4000	-21.739%	16	219	-76.111%
2025-04-21	6.9000	6.9000	6.9000	6.9000	-15.337%	2	217	-81.304%
2025-04-03	8.1500	8.1500	8.1500	8.1500	-1.807%	30	215	-84.172%
2025-04-02	8.3800	8.3800	8.3000	8.3000	+20.290%	30	215	-84.458%
2025-03-27	6.9000	6.9000	6.9000	6.9000	-6.757%	1	201	-81.304%
2025-03-26	7.4000	7.4000	7.4000	7.4000	+5.263%	2	201	-82.568%
2025-03-19	7.0300	7.0300	7.0300	7.0300	+27.818%	1	201	-81.650%
2025-03-10	5.5000	5.5000	5.5000	5.5000	+7.843%	1	200	-76.545%
2025-03-07	5.1000	5.1000	5.1000	5.1000	-8.273%	10	200	-74.706%
2025-03-05	5.5600	5.5600	5.5600	5.5600	-9.002%	1,000	195	-76.799%
2025-02-26	6.1100	6.1100	6.1100	6.1100	+3.384%	1	1,004	-78.887%
2025-02-25	5.9100	5.9100	5.9100	5.9100	-8.087%	10	1,013	-78.173%
2025-02-24	6.4300	6.4300	6.4300	6.4300	-10.694%	1	1,013	-79.938%
2025-02-20	7.2000	7.2000	7.2000	7.2000	-7.692%	10	1,014	-82.083%
2025-02-19	7.1000	7.8000	7.1000	7.8000	+30.435%	3	1,004	-83.462%
2025-02-10	5.9300	5.9800	5.9300	5.9800	+0.843%	2	1,005	-78.428%
2025-02-06	5.9300	5.9300	5.9300	5.9300	-1.167%	1	1,003	-78.246%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-12.917%	10	1,003	-78.500%
2025-01-30	6.8600	6.8900	6.8600	6.8900	-21.971%	10	1,013	-81.277%
2025-01-22	8.8300	8.8300	8.8300	8.8300	+8.344%	1	1,003	-85.391%
2025-01-21	8.1500	8.1500	8.1500	8.1500	-2.512%	5	1,029	-84.172%
2025-01-17	8.2300	8.3600	8.2300	8.3600	+27.052%	42	1,029	-84.569%
2025-01-02	6.5800	6.5800	6.5800	6.5800	-6.534%	20	1,029	-80.395%
2024-12-30	7.1000	7.1000	7.0400	7.0400	+18.319%	35	1,009	-81.676%
2024-12-12	5.3800	5.9500	5.3600	5.9500	+16.667%	500	1,004	-78.319%
2024-12-11	5.0200	5.1000	5.0200	5.1000	+23.188%	501	504	-74.706%
2024-11-25	4.1400	4.1400	4.1400	4.1400	0.000%	5	5	-68.841%

.dark-mode .bKD7jS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKD7jS{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C17CRK Jan 15 2027 17.00 Call (CRK270115C00017000)option OPRA

CRK20270115C17
CRK Jan 15 2027 17.00 Call (CRK270115C00017000)
option OPRA