Dark

CRK20270115C20
CRK Jan 15 2027 20.00 Call (CRK270115C00020000)
option OPRA

EOD

Jul 20, 2026

0.6300-5.970%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6300	0.6300	0.6300	0.6300	-5.970%	2	2,383	0.000%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-4.286%	3	2,383	-5.970%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+9.375%	10	2,380	-10.000%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-8.571%	1	2,370	-1.563%
2026-07-10	0.7500	0.7500	0.7000	0.7000	-22.222%	112	2,369	-10.000%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-18.182%	80	2,374	-30.000%
2026-07-01	1.2000	1.2000	1.1000	1.1000	+1.852%	16	2,354	-42.727%
2026-06-30	1.0500	1.1100	1.0500	1.0800	+8.000%	5	2,354	-41.667%
2026-06-29	1.0500	1.0800	1.0000	1.0000	-9.091%	56	2,359	-37.000%
2026-06-26	1.1400	1.1400	1.1000	1.1000	+20.879%	57	2,355	-42.727%
2026-06-25	1.0000	1.0000	0.9000	0.9100	+7.059%	653	2,308	-30.769%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-2.299%	13	2,306	-25.882%
2026-06-18	0.6000	0.8700	0.6000	0.8700	+8.750%	103	2,416	-27.586%
2026-06-17	0.8500	0.8500	0.8000	0.8000	-13.978%	4	2,416	-21.250%
2026-06-16	0.5500	0.9300	0.5500	0.9300	+16.250%	2	2,416	-32.258%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-23.810%	4	2,417	-21.250%
2026-06-10	1.0000	1.0500	1.0000	1.0500	+31.250%	51	2,421	-40.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-4.762%	3	2,422	-21.250%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-26.957%	1	2,419	-25.000%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-4.167%	3	2,418	-45.217%
2026-06-04	0.9500	1.2000	0.9500	1.2000	+9.091%	106	2,415	-47.500%
2026-06-03	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,321	-42.727%
2026-06-02	1.1000	1.1500	1.0900	1.1000	+15.789%	100	2,320	-42.727%
2026-05-29	1.1000	1.1000	0.9500	0.9500	-17.391%	37	2,230	-33.684%
2026-05-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	2,194	-45.217%
2026-05-27	1.0500	1.0500	1.0500	1.0500	+5.000%	2	2,193	-40.000%
2026-05-26	1.1000	1.1000	1.0000	1.0000	-9.091%	24	2,191	-37.000%
2026-05-22	1.1500	1.1500	1.0900	1.1000	-21.429%	15	2,182	-42.727%
2026-05-21	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,181	-55.000%
2026-05-20	1.4300	1.4300	1.4000	1.4000	-11.950%	202	2,181	-55.000%
2026-05-19	1.5000	1.5900	1.5000	1.5900	+8.904%	12	2,271	-60.377%
2026-05-18	1.4000	1.6000	1.4000	1.4600	-2.667%	139	2,271	-56.849%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-3.226%	2	2,271	-58.000%
2026-05-14	1.4500	1.5500	1.4500	1.5500	+6.897%	5	2,269	-59.355%
2026-05-13	1.3500	1.4500	1.3500	1.4500	-3.333%	4	2,246	-56.552%
2026-05-12	1.6500	1.6500	1.4800	1.5000	-5.660%	14	2,246	-58.000%
2026-05-11	1.4300	1.5900	1.3400	1.5900	+21.374%	113	2,246	-60.377%
2026-05-08	1.4500	1.5000	1.3100	1.3100	-13.816%	15	2,146	-51.908%
2026-05-07	1.4000	1.7000	1.4000	1.5200	-5.590%	203	2,131	-58.553%
2026-05-06	2.2000	2.2000	1.5500	1.6100	-41.455%	592	1,929	-60.870%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+1.852%	8	1,509	-77.091%
2026-05-01	2.6500	2.7000	2.4500	2.7000	-6.897%	3	1,506	-76.667%
2026-04-30	2.8500	2.9000	2.8500	2.9000	+3.571%	6	1,506	-78.276%
2026-04-28	2.6700	2.8500	2.6700	2.8000	+9.804%	65	1,502	-77.500%
2026-04-27	2.7000	2.7000	2.5500	2.5500	-3.409%	41	1,519	-75.294%
2026-04-24	2.5800	2.6500	2.5500	2.6400	-1.493%	116	1,518	-76.136%
2026-04-23	2.6300	2.7000	2.5500	2.6800	-2.545%	115	1,468	-76.493%
2026-04-22	2.6500	2.7500	2.6300	2.7500	+25.571%	16	1,378	-77.091%
2026-04-21	2.5000	2.5000	2.1900	2.1900	-10.246%	2	1,366	-71.233%
2026-04-20	2.4400	2.4400	2.4400	2.4400	-1.613%	2	1,366	-74.180%
2026-04-17	2.3500	2.4800	2.3500	2.4800	-6.415%	9	1,366	-74.597%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+15.217%	1	1,362	-76.226%
2026-04-15	2.2500	2.3000	2.1700	2.3000	+0.437%	44	1,361	-72.609%
2026-04-14	2.5000	2.5000	2.2000	2.2900	-15.185%	124	1,320	-72.489%
2026-04-13	3.0900	3.2000	2.7000	2.7000	-12.903%	65	1,212	-76.667%
2026-04-10	3.2000	3.2000	3.1000	3.1000	-11.429%	55	1,150	-79.677%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-2.778%	40	1,095	-82.000%
2026-04-08	3.8000	3.8000	3.6000	3.6000	-18.182%	34	1,055	-82.500%
2026-04-07	4.4000	4.4000	4.4000	4.4000	+2.804%	1	1,025	-85.682%
2026-04-06	4.2800	4.2800	4.2800	4.2800	-0.465%	3	1,024	-85.280%
2026-04-01	4.8000	4.8000	4.3000	4.3000	-22.939%	21	1,024	-85.349%
2026-03-31	5.4300	5.5800	5.4300	5.5800	-20.286%	4	1,004	-88.710%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+22.807%	7	1,000	-91.000%
2026-03-23	5.3000	5.7000	5.1600	5.7000	-1.724%	30	1,007	-88.947%
2026-03-20	6.2800	6.8400	5.8000	5.8000	-2.685%	203	978	-89.138%
2026-03-19	5.8500	5.9600	5.8000	5.9600	+8.364%	12	1,180	-89.430%
2026-03-16	5.2500	5.5000	5.2500	5.5000	+17.021%	3	1,169	-88.545%
2026-03-12	4.8600	4.8600	4.7000	4.7000	-14.545%	41	1,171	-86.596%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-8.333%	3	1,170	-88.545%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,169	-89.500%
2026-03-05	5.5000	5.6000	5.5000	5.6000	-1.754%	80	1,168	-88.750%
2026-03-04	5.3000	5.7000	5.2800	5.7000	+3.074%	219	1,168	-88.947%
2026-03-03	5.5300	5.5300	5.5300	5.5300	+12.857%	50	1,009	-88.608%
2026-03-02	5.0000	5.0000	4.9000	4.9000	+4.255%	100	1,059	-87.143%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-4.082%	2	962	-86.596%
2026-02-20	4.9000	5.0000	4.9000	4.9000	+2.083%	8	964	-87.143%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+24.675%	2	960	-86.875%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-11.085%	60	960	-83.636%
2026-02-12	4.3500	4.3500	4.3000	4.3300	-16.085%	4	900	-85.450%
2026-02-10	5.3200	5.3200	5.1500	5.1600	-7.027%	4	904	-87.791%
2026-02-09	5.5500	5.5500	5.5500	5.5500	-5.290%	5	908	-88.649%
2026-02-04	5.8600	5.8600	5.8600	5.8600	-3.934%	10	908	-89.249%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-15.978%	4	908	-89.672%
2026-02-02	7.2600	7.2600	7.2600	7.2600	+5.217%	1	908	-91.322%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+1.471%	1	909	-90.870%
2026-01-27	8.0000	8.0000	6.8000	6.8000	-19.048%	29	908	-90.735%
2026-01-26	8.0400	8.4000	8.0400	8.4000	+4.869%	6	883	-92.500%
2026-01-23	8.3000	8.3000	8.0100	8.0100	+0.882%	3	879	-92.135%
2026-01-21	7.9400	7.9400	7.9400	7.9400	+24.843%	1	882	-92.065%
2026-01-20	6.3600	6.3600	6.3600	6.3600	+15.636%	12	881	-90.094%
2026-01-15	5.7500	5.7500	5.5000	5.5000	-8.486%	11	881	-88.545%
2026-01-14	5.9500	6.0500	5.9500	6.0100	-3.376%	5	882	-89.517%
2026-01-12	6.2200	6.2200	6.2200	6.2200	+0.323%	1	881	-89.871%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-11.429%	4	882	-89.839%
2025-12-31	7.0600	7.0600	7.0000	7.0000	-10.026%	8	890	-91.000%
2025-12-30	7.7800	7.7800	7.7800	7.7800	+8.508%	15	890	-91.902%
2025-12-24	7.1700	7.1700	7.1700	7.1700	+6.222%	30	890	-91.213%
2025-12-23	6.7500	6.7500	6.7500	6.7500	+7.143%	1	890	-90.667%
2025-12-19	6.2000	6.3000	6.0600	6.3000	+8.997%	18	889	-90.000%
2025-12-18	5.7800	5.7800	5.7800	5.7800	-2.034%	1	876	-89.100%
2025-12-15	5.9000	5.9000	5.9000	5.9000	-3.279%	1	877	-89.322%
2025-12-11	6.8000	6.8000	6.0500	6.1000	-31.461%	17	877	-89.672%
2025-12-08	9.5000	9.5000	8.9000	8.9000	-19.820%	232	882	-92.921%
2025-12-05	11.0000	11.2800	11.0000	11.1000	+9.901%	5	875	-94.324%
2025-12-04	10.1000	10.1000	10.1000	10.1000	+1.000%	2	876	-93.762%
2025-12-03	9.9000	10.0000	9.8600	10.0000	+4.167%	4	878	-93.700%
2025-12-02	9.6000	9.6000	9.6000	9.6000	-2.041%	2	879	-93.438%
2025-11-28	9.7000	9.8200	9.7000	9.8000	0.000%	6	877	-93.571%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+27.273%	5	878	-93.571%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-9.412%	15	878	-91.818%
2025-11-21	9.0000	9.0000	7.9400	8.5000	-5.556%	4	893	-92.588%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+2.273%	2	891	-93.000%
2025-11-19	8.8000	8.8000	8.8000	8.8000	+3.529%	45	890	-92.841%
2025-11-18	8.5000	8.5000	8.5000	8.5000	-9.091%	1	935	-92.588%
2025-11-17	9.0000	9.3500	9.0000	9.3500	+0.538%	32	935	-93.262%
2025-11-14	9.3000	9.3000	9.3000	9.3000	-0.107%	2	965	-93.226%
2025-11-13	8.9200	9.6500	8.9200	9.3100	+2.308%	17	967	-93.233%
2025-11-12	9.2000	9.2000	9.0000	9.1000	+7.059%	97	982	-93.077%
2025-11-11	8.7900	8.9000	8.4000	8.5000	+3.532%	60	1,043	-92.588%
2025-11-10	8.1000	8.2100	8.0000	8.2100	+8.026%	5	1,102	-92.326%
2025-11-07	6.3000	7.6000	6.3000	7.6000	+16.923%	225	1,105	-91.711%
2025-11-06	5.3000	7.0000	5.3000	6.5000	-1.515%	19	976	-90.308%
2025-11-05	5.7000	6.6000	5.7000	6.6000	+9.635%	24	970	-90.455%
2025-11-04	6.1000	6.1000	6.0200	6.0200	+15.769%	3	989	-89.535%
2025-11-03	4.3700	5.2000	4.3700	5.2000	+11.828%	43	1,030	-87.885%
2025-10-31	4.3900	4.8500	4.3900	4.6500	+21.094%	90	1,030	-86.452%
2025-10-29	4.3500	4.3500	3.8400	3.8400	-1.538%	6	960	-83.594%
2025-10-28	3.9000	3.9000	3.7000	3.9000	-4.878%	19	964	-83.846%
2025-10-24	3.7400	4.1000	3.7400	4.1000	-4.651%	30	952	-84.634%
2025-10-23	4.8000	4.8000	4.3000	4.3000	-6.522%	4	962	-85.349%
2025-10-21	5.0000	5.0000	4.6000	4.6000	+29.577%	4	972	-86.304%
2025-10-17	4.0000	4.0000	3.2000	3.5500	-5.333%	52	968	-82.254%
2025-10-16	5.0000	5.0000	3.7500	3.7500	-23.469%	36	942	-83.200%
2025-10-15	5.4000	5.4000	4.9000	4.9000	-2.000%	13	912	-87.143%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+8.696%	1	905	-87.400%
2025-10-13	4.6500	4.6500	4.6000	4.6000	+2.222%	26	905	-86.304%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-15.094%	1	885	-86.000%
2025-10-09	5.5000	5.7100	5.3000	5.3000	-5.188%	13	884	-88.113%
2025-10-08	6.0900	6.0900	5.5900	5.5900	-9.839%	6	884	-88.730%
2025-10-07	6.2500	6.7000	6.2000	6.2000	+0.813%	237	785	-89.839%
2025-10-06	6.8600	6.8600	6.1500	6.1500	-0.806%	24	785	-89.756%
2025-10-03	6.1000	6.2000	6.0000	6.2000	+1.974%	50	792	-89.839%
2025-10-02	6.2000	6.3000	6.0200	6.0800	-1.618%	214	811	-89.638%
2025-10-01	6.0000	6.2000	5.8000	6.1800	+17.939%	98	838	-89.806%
2025-09-30	5.5000	5.8500	5.1900	5.2400	-6.429%	256	911	-87.977%
2025-09-29	5.2000	5.6000	5.2000	5.6000	+5.660%	85	689	-88.750%
2025-09-26	5.3000	5.3600	5.3000	5.3000	0.000%	28	704	-88.113%
2025-09-25	4.8000	5.3000	4.8000	5.3000	+8.163%	132	692	-88.113%
2025-09-24	4.9500	5.1000	4.9000	4.9000	+4.701%	44	564	-87.143%
2025-09-23	4.3000	4.7000	4.2500	4.6800	+22.513%	23	575	-86.538%
2025-09-22	3.4000	4.1800	3.4000	3.8200	+8.523%	18	570	-83.508%
2025-09-19	3.6000	3.6000	3.5000	3.5200	-3.825%	33	553	-82.102%
2025-09-17	3.6600	3.6600	3.6600	3.6600	+10.909%	4	548	-82.787%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+5.431%	50	552	-80.909%
2025-09-12	3.0000	3.1300	3.0000	3.1300	+7.931%	6	502	-79.872%
2025-09-11	2.7500	2.9000	2.7000	2.9000	+5.455%	52	498	-78.276%
2025-09-10	2.7000	2.7500	2.7000	2.7500	+3.774%	5	472	-77.091%
2025-09-09	2.5500	2.6500	2.5500	2.6500	-2.214%	60	477	-76.226%
2025-09-08	2.7800	2.7800	2.7100	2.7100	-6.552%	17	486	-76.753%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-6.452%	25	470	-78.276%
2025-08-29	3.1000	3.1000	3.1000	3.1000	0.000%	11	434	-79.677%
2025-08-28	3.1000	3.1000	3.0400	3.1000	+8.772%	50	434	-79.677%
2025-08-26	2.8500	2.8500	2.8500	2.8500	+6.343%	2	413	-77.895%
2025-08-25	2.7500	2.7500	2.6800	2.6800	-0.372%	35	413	-76.493%
2025-08-22	2.7000	2.8000	2.6900	2.6900	+5.490%	19	378	-76.580%
2025-08-19	2.5500	2.5500	2.5500	2.5500	+2.000%	1	380	-75.294%
2025-08-18	2.5500	2.5500	2.2500	2.5000	-19.355%	41	379	-74.800%
2025-08-15	3.1000	3.1000	3.1000	3.1000	+10.714%	2	376	-79.677%
2025-08-14	2.8000	2.8000	2.8000	2.8000	-2.778%	1	376	-77.500%
2025-08-13	2.6800	2.8800	2.6800	2.8800	+3.597%	11	376	-78.125%
2025-08-12	2.7500	2.7800	2.7500	2.7800	-13.125%	2	369	-77.338%
2025-08-07	3.4000	3.4000	3.2000	3.2000	0.000%	16	367	-80.313%
2025-08-06	3.2000	3.2000	3.2000	3.2000	-4.192%	3	367	-80.313%
2025-08-04	3.3000	3.3400	3.3000	3.3400	0.000%	4	367	-81.138%
2025-08-01	3.4500	3.4500	3.3400	3.3400	-14.359%	80	367	-81.138%
2025-07-31	4.5000	4.5000	3.9000	3.9000	-34.122%	38	317	-83.846%
2025-07-30	5.9200	5.9200	5.9200	5.9200	-0.838%	1	346	-89.358%
2025-07-29	6.1000	6.1000	5.5200	5.9700	+2.931%	15	345	-89.447%
2025-07-25	5.8000	5.8000	5.8000	5.8000	-22.667%	30	330	-89.138%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-6.250%	2	300	-91.600%
2025-07-08	8.0000	8.0000	8.0000	8.0000	+90.476%	4	298	-92.125%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-70.588%	2	298	-85.000%
2025-06-23	14.3500	14.3500	14.2000	14.2800	+38.641%	4	300	-95.588%
2025-06-16	10.2000	10.3000	10.2000	10.3000	+14.191%	2	300	-93.883%
2025-06-13	9.0200	9.0200	9.0200	9.0200	+3.797%	40	299	-93.016%
2025-06-09	8.6900	8.6900	8.6900	8.6900	+4.072%	50	299	-92.750%
2025-05-23	7.6900	8.3500	7.6900	8.3500	+19.286%	70	274	-92.455%
2025-05-15	7.0000	7.0000	7.0000	7.0000	-10.256%	15	274	-91.000%
2025-05-08	7.8000	7.8000	7.8000	7.8000	+20.930%	10	289	-91.923%
2025-05-05	6.2500	6.5200	6.2500	6.4500	+39.610%	13	279	-90.233%
2025-05-01	4.7100	4.7100	4.5400	4.6200	+0.217%	3	271	-86.364%
2025-04-30	4.6100	4.6100	4.6100	4.6100	-4.357%	1	270	-86.334%
2025-04-29	4.8200	4.8200	4.8200	4.8200	-0.823%	1	269	-86.929%
2025-04-28	4.8600	4.8600	4.8600	4.8600	-6.178%	1	269	-87.037%
2025-04-23	5.1800	5.1800	5.1800	5.1800	+15.111%	40	269	-87.838%
2025-04-08	4.7000	4.8100	4.5000	4.5000	-8.907%	754	229	-86.000%
2025-04-07	4.9400	4.9400	4.9400	4.9400	+9.778%	2	818	-87.247%
2025-04-04	4.9300	4.9300	3.6000	4.5000	-27.419%	40	818	-86.000%
2025-04-01	6.2000	6.2000	6.2000	6.2000	+1.639%	12	822	-89.839%
2025-03-25	6.1000	6.1000	6.1000	6.1000	+1.836%	1	810	-89.672%
2025-03-21	5.9800	5.9900	5.9800	5.9900	+4.720%	18	811	-89.482%
2025-03-19	5.5000	5.7200	5.4500	5.7200	+12.157%	6	811	-88.986%
2025-03-17	5.1000	5.1000	5.1000	5.1000	-9.735%	3	808	-87.647%
2025-02-21	5.6500	5.6500	5.6500	5.6500	-3.748%	2	808	-88.850%
2025-02-20	5.8800	5.8800	5.8700	5.8700	-6.230%	2	809	-89.267%
2025-02-19	6.2900	6.2900	6.2600	6.2600	+25.200%	6	811	-89.936%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+6.383%	12	811	-87.400%
2025-02-13	4.7000	4.7000	4.7000	4.7000	-2.083%	3	808	-86.596%
2025-02-12	4.8000	4.8000	4.8000	4.8000	+9.091%	2	808	-86.875%
2025-02-06	4.6600	4.6600	4.4000	4.4000	-40.136%	20	806	-85.682%
2025-01-22	7.3500	7.3500	7.3500	7.3500	+3.960%	3	814	-91.429%
2025-01-15	7.0700	7.0700	7.0700	7.0700	+4.277%	4	811	-91.089%
2025-01-14	6.7800	6.7800	6.5000	6.7800	+9.355%	270	807	-90.708%
2025-01-08	6.2000	6.2000	6.2000	6.2000	+24.000%	1	565	-89.839%
2025-01-06	5.0000	5.0000	5.0000	5.0000	-1.961%	2	563	-87.400%
2025-01-03	5.2000	5.2000	5.1000	5.1000	-1.923%	6	563	-87.647%
2024-12-31	5.0100	5.3000	5.0100	5.2000	+30.000%	501	59	-87.885%
2024-12-11	4.0000	4.0000	4.0000	4.0000	+116.216%	1	59	-84.250%
2024-12-06	1.8500	1.8500	1.8500	1.8500	-38.538%	12	59	-65.946%
2024-11-25	3.2000	3.2000	3.0100	3.0100	+140.800%	12	62	-79.070%
2024-11-04	1.2500	1.2500	1.2500	1.2500	-3.846%	6	60	-49.600%
2024-11-01	1.3000	1.3000	1.3000	1.3000	-7.143%	22	54	-51.538%
2024-10-31	1.3000	1.4000	1.3000	1.4000	-9.677%	10	43	-55.000%
2024-10-25	1.6500	1.6500	1.5500	1.5500	+6.897%	62	33	-59.355%
2024-10-24	1.4500	1.4500	1.4500	1.4500	0.000%	3	3	-56.552%

.dark-mode .nZbNSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZbNSX{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C20CRK Jan 15 2027 20.00 Call (CRK270115C00020000)option OPRA

CRK20270115C20
CRK Jan 15 2027 20.00 Call (CRK270115C00020000)
option OPRA