Dark

CRK20270115C30
CRK Jan 15 2027 30.00 Call (CRK270115C00030000)
option OPRA

EOD

Sep 4, 2026

0.3500+118.750%(+0.1900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3500	0.3500	0.3500	0.3500	+118.750%	10	1,699	0.000%
2026-09-02	0.2000	0.2000	0.1600	0.1600	-11.111%	12	1,699	+118.750%
2026-09-01	0.2400	0.2500	0.1600	0.1800	0.000%	392	1,693	+94.444%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-48.571%	1	1,783	+94.444%
2026-08-27	0.3500	0.3500	0.3500	0.3500	+133.333%	6	1,784	0.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	30	1,784	+133.333%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,784	+133.333%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+100.000%	4	1,779	+75.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,783	+250.000%
2026-07-24	0.2000	0.2000	0.1500	0.1500	+50.000%	13	1,784	+133.333%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-60.000%	40	1,772	+250.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-10.714%	30	1,794	+40.000%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-6.667%	3	1,821	+25.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,821	+16.667%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-34.211%	5	1,821	+40.000%
2026-06-11	0.3800	0.3800	0.3800	0.3800	+5.556%	3	1,817	-7.895%
2026-06-02	0.3600	0.3600	0.3600	0.3600	0.000%	20	1,817	-2.778%
2026-06-01	0.3600	0.3600	0.3500	0.3600	+2.857%	20	1,797	-2.778%
2026-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,790	0.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-41.667%	5	1,792	0.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	+17.647%	24	1,792	-41.667%
2026-05-14	0.5100	0.5100	0.5100	0.5100	+27.500%	1	1,792	-31.373%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-23.077%	5	1,796	-12.500%
2026-05-07	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,796	-32.692%
2026-05-06	0.8000	0.8000	0.3200	0.5000	-52.381%	112	1,796	-30.000%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+31.250%	2	1,792	-66.667%
2026-05-01	1.0700	1.0700	0.8000	0.8000	-21.569%	10	1,794	-56.250%
2026-04-30	1.0200	1.0200	1.0200	1.0200	+7.368%	1	1,794	-65.686%
2026-04-29	0.7100	0.9900	0.7000	0.9500	-5.000%	15	1,794	-63.158%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+11.111%	2	1,796	-65.000%
2026-04-27	0.9500	0.9500	0.9000	0.9000	0.000%	2	1,794	-61.111%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-10.891%	22	1,792	-61.111%
2026-04-22	1.0300	1.0300	0.9500	1.0100	+18.824%	9	1,791	-65.347%
2026-04-21	0.8500	0.9000	0.8000	0.8500	-2.299%	54	1,787	-58.824%
2026-04-20	1.0000	1.0000	0.8700	0.8700	-3.333%	4	1,787	-59.770%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-10.000%	20	1,789	-61.111%
2026-04-16	1.0000	1.0000	0.8000	1.0000	+17.647%	34	1,789	-65.000%
2026-04-15	0.7400	0.8700	0.7400	0.8500	+8.974%	5	1,769	-58.824%
2026-04-14	0.9300	0.9300	0.7000	0.7800	-22.000%	19	1,769	-55.128%
2026-04-13	1.1800	1.1800	1.0000	1.0000	0.000%	7	1,758	-65.000%
2026-04-10	1.1000	1.1000	1.0000	1.0000	-17.355%	52	1,755	-65.000%
2026-04-09	1.3100	1.3100	1.2100	1.2100	-13.571%	2	1,727	-71.074%
2026-04-08	1.5000	1.5000	1.4000	1.4000	-17.647%	9	1,727	-75.000%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-11.917%	5	1,734	-79.412%
2026-04-02	1.9000	1.9300	1.9000	1.9300	+7.222%	149	1,686	-81.865%
2026-04-01	2.0000	2.0000	1.8000	1.8000	-24.686%	22	1,686	-80.556%
2026-03-31	2.7000	2.7000	2.0000	2.3900	-14.337%	13	1,666	-85.356%
2026-03-30	2.7900	2.7900	2.7900	2.7900	-15.455%	2	1,664	-87.455%
2026-03-27	2.9000	3.3200	2.9000	3.3000	+13.793%	29	1,662	-89.394%
2026-03-26	2.8400	3.0200	2.8400	2.9000	+7.807%	13	1,646	-87.931%
2026-03-25	2.6700	2.6900	2.6700	2.6900	-5.614%	12	1,647	-86.989%
2026-03-20	2.6000	3.1000	2.6000	2.8500	+1.786%	66	1,647	-87.719%
2026-03-19	2.7700	2.8000	2.7700	2.8000	+26.697%	13	1,667	-87.500%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-7.531%	1	1,660	-84.163%
2026-03-16	2.3900	2.3900	2.3900	2.3900	+5.286%	1	1,660	-85.356%
2026-03-13	2.2500	2.2700	2.1500	2.2700	+13.500%	11	1,661	-84.581%
2026-03-12	2.0000	2.1000	2.0000	2.0000	0.000%	502	1,650	-82.500%
2026-03-11	1.9000	2.0000	1.9000	2.0000	+5.263%	150	2,020	-82.500%
2026-03-10	1.9000	1.9000	1.9000	1.9000	-9.524%	3	2,120	-81.579%
2026-03-09	2.5000	2.5000	2.1000	2.1000	-18.919%	66	2,120	-83.333%
2026-03-06	2.8000	2.8000	2.5900	2.5900	+5.714%	37	2,162	-86.486%
2026-03-05	2.6000	2.6000	2.3500	2.4500	+0.410%	38	2,142	-85.714%
2026-03-04	2.3500	2.4400	2.3500	2.4400	-2.400%	6	2,174	-85.656%
2026-03-03	2.5000	2.5000	2.4000	2.5000	+13.636%	11	2,168	-86.000%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+22.222%	5	2,179	-84.091%
2026-02-27	1.8000	1.8000	1.8000	1.8000	+9.091%	4	2,179	-80.556%
2026-02-26	1.5800	1.6500	1.5500	1.6500	+3.125%	30	2,183	-78.788%
2026-02-25	1.6500	1.6500	1.6000	1.6000	+2.564%	26	2,129	-78.125%
2026-02-24	1.5600	1.5600	1.5600	1.5600	-9.302%	30	2,129	-77.564%
2026-02-23	1.7200	1.7200	1.7200	1.7200	+14.667%	80	2,099	-79.651%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-28.571%	20	2,100	-76.667%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+31.250%	2	2,100	-83.333%
2026-02-18	1.7300	1.7300	1.4500	1.6000	0.000%	143	2,099	-78.125%
2026-02-17	1.5900	1.7100	1.5700	1.6000	-13.514%	102	2,062	-78.125%
2026-02-13	1.6300	1.8500	1.6300	1.8500	+7.558%	193	1,969	-81.081%
2026-02-12	2.7700	2.7700	1.7200	1.7200	-27.119%	148	1,969	-79.651%
2026-02-11	2.3500	2.4100	2.3100	2.3600	+2.609%	65	1,979	-85.169%
2026-02-10	2.1300	2.5200	2.1300	2.3000	-14.179%	9	1,972	-84.783%
2026-02-04	2.6800	2.6800	2.6800	2.6800	-13.548%	2	1,967	-86.940%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-0.322%	1	1,965	-88.710%
2026-01-30	3.5000	3.5000	3.1100	3.1100	-2.813%	11	1,965	-88.746%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-20.000%	30	1,964	-89.063%
2026-01-26	3.7400	4.0000	3.7400	4.0000	+5.263%	12	1,934	-91.250%
2026-01-23	4.4000	4.4000	3.8000	3.8000	+5.556%	93	1,939	-90.789%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+18.812%	26	1,929	-90.278%
2026-01-20	3.0300	3.0300	3.0300	3.0300	+40.278%	3	1,945	-88.449%
2026-01-16	2.4700	2.4700	2.1300	2.1600	-8.085%	119	1,836	-83.796%
2026-01-15	2.7300	2.7300	2.3500	2.3500	-13.284%	127	1,836	-85.106%
2026-01-14	2.6500	2.7100	2.6500	2.7100	-9.667%	3	1,810	-87.085%
2026-01-13	3.2000	3.2000	2.9500	3.0000	+2.041%	24	1,810	-88.333%
2026-01-12	2.9400	2.9400	2.9400	2.9400	+24.051%	1	1,817	-88.095%
2026-01-09	2.5000	2.5000	2.3700	2.3700	-2.066%	15	1,816	-85.232%
2026-01-08	2.6000	2.6000	2.4200	2.4200	-16.552%	8	1,811	-85.537%
2026-01-07	3.0300	3.0300	2.9000	2.9000	+1.045%	7	1,803	-87.931%
2026-01-05	4.0300	4.0300	2.6000	2.8700	-10.313%	32	1,810	-87.805%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,785	-89.063%
2025-12-31	3.5000	3.5000	3.3000	3.3000	-15.385%	3	1,786	-89.394%
2025-12-30	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,786	-91.026%
2025-12-29	3.8000	4.0000	3.8000	4.0000	+14.286%	4	1,786	-91.250%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+2.941%	5	1,784	-90.000%
2025-12-24	3.6000	3.6000	3.4000	3.4000	+9.677%	5	1,774	-89.706%
2025-12-23	3.0000	3.3000	3.0000	3.1000	+13.553%	18	1,774	-88.710%
2025-12-19	2.5000	2.7300	2.5000	2.7300	+5.000%	11	1,757	-87.179%
2025-12-18	2.6000	2.6000	2.6000	2.6000	-13.333%	2	1,756	-86.538%
2025-12-17	2.5000	3.0000	2.5000	3.0000	+13.208%	42	1,754	-88.333%
2025-12-16	3.0000	3.0000	2.6500	2.6500	-2.214%	8	1,724	-86.792%
2025-12-15	2.5000	2.7100	2.5000	2.7100	+0.370%	2	1,724	-87.085%
2025-12-11	3.5000	3.5000	2.5600	2.7000	-25.000%	55	1,724	-87.037%
2025-12-10	3.6500	3.6500	3.6000	3.6000	-30.769%	11	1,699	-90.278%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-10.345%	1	1,699	-93.269%
2025-12-05	6.5000	6.5000	5.8000	5.8000	+11.538%	12	1,698	-93.966%
2025-12-03	5.2000	5.3000	5.1000	5.2000	+7.884%	41	1,696	-93.269%
2025-12-02	5.0000	5.0000	4.8200	4.8200	-12.364%	20	1,684	-92.739%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+30.952%	5	1,684	-93.636%
2025-11-21	4.4000	4.4000	4.2000	4.2000	0.000%	22	1,689	-91.667%
2025-11-20	4.7000	4.7000	4.2000	4.2000	-6.667%	19	1,688	-91.667%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-6.250%	10	1,683	-92.222%
2025-11-14	4.8000	4.8000	4.8000	4.8000	-4.000%	15	1,683	-92.708%
2025-11-13	4.9200	5.5000	4.6000	5.0000	+6.383%	160	1,683	-93.000%
2025-11-12	5.0000	5.1000	4.7000	4.7000	-7.480%	32	1,759	-92.553%
2025-11-11	4.4900	5.4000	4.4900	5.0800	+12.889%	28	1,750	-93.110%
2025-11-10	3.9000	4.5000	3.9000	4.5000	+18.421%	159	1,740	-92.222%
2025-11-07	4.0000	4.0000	3.8000	3.8000	+5.263%	5	1,612	-90.789%
2025-11-06	3.6200	3.6200	3.6100	3.6100	+16.452%	2	1,612	-90.305%
2025-11-05	2.5500	3.1000	2.2500	3.1000	+6.897%	19	1,614	-88.710%
2025-11-04	2.7000	2.9000	2.7000	2.9000	+16.000%	4	1,616	-87.931%
2025-11-03	2.1800	2.5000	2.1800	2.5000	+28.205%	186	1,521	-86.000%
2025-10-30	2.0400	2.0400	1.9500	1.9500	+19.632%	13	1,521	-82.051%
2025-10-28	1.6300	1.6300	1.6300	1.6300	-4.118%	1	1,524	-78.528%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-12.821%	2	1,523	-79.412%
2025-10-20	1.9000	1.9500	1.8400	1.9500	+21.875%	23	1,523	-82.051%
2025-10-17	1.6100	1.6100	1.6000	1.6000	-8.571%	3	1,503	-78.125%
2025-10-16	1.9600	1.9600	1.7500	1.7500	-22.907%	1,005	1,503	-80.000%
2025-10-13	2.2700	2.2700	2.2700	2.2700	+14.070%	100	1,104	-84.581%
2025-10-10	2.0300	2.0300	1.9600	1.9900	-32.542%	100	1,004	-82.412%
2025-10-09	2.9500	2.9500	2.9500	2.9500	+11.321%	3	1,094	-88.136%
2025-10-08	2.7000	2.7000	2.6500	2.6500	-12.252%	45	1,094	-86.792%
2025-10-07	3.0200	3.0200	3.0200	3.0200	-5.625%	1	1,134	-88.411%
2025-10-03	2.9700	3.2000	2.9700	3.2000	-3.030%	117	1,134	-89.063%
2025-10-02	3.3000	3.3000	3.3000	3.3000	+10.368%	3	1,023	-89.394%
2025-10-01	2.6000	3.0000	2.6000	2.9900	+19.124%	47	1,020	-88.294%
2025-09-30	2.6600	2.6600	2.4800	2.5100	-5.283%	242	1,060	-86.056%
2025-09-29	2.6000	2.6500	2.5400	2.6500	+3.922%	592	871	-86.792%
2025-09-26	2.5100	2.5500	2.4500	2.5500	+21.429%	51	380	-86.275%
2025-09-25	2.5000	2.5000	2.1000	2.1000	-9.483%	25	378	-83.333%
2025-09-24	2.4000	2.4200	2.3200	2.3200	+10.476%	13	353	-84.914%
2025-09-23	1.8400	2.1000	1.8400	2.1000	+44.828%	9	343	-83.333%
2025-09-19	1.4700	1.5200	1.4500	1.4500	+16.935%	87	335	-75.862%
2025-09-04	1.0900	1.2400	1.0900	1.2400	-0.800%	2	265	-71.774%
2025-09-03	1.2500	1.2500	1.2500	1.2500	0.000%	4	265	-72.000%
2025-09-02	1.2500	1.2500	1.2500	1.2500	-10.714%	3	265	-72.000%
2025-08-29	1.4000	1.4000	1.4000	1.4000	+16.667%	1	262	-75.000%
2025-08-27	1.2800	1.3000	1.2000	1.2000	+13.208%	6	262	-70.833%
2025-08-22	1.0600	1.0600	1.0600	1.0600	0.000%	1	257	-66.981%
2025-08-21	1.0600	1.0600	1.0600	1.0600	+6.000%	10	257	-66.981%
2025-08-18	1.0000	1.0000	1.0000	1.0000	-20.635%	1	247	-65.000%
2025-08-15	0.8000	1.2600	0.8000	1.2600	+8.621%	20	247	-72.222%
2025-08-14	1.2400	1.2500	1.1600	1.1600	+0.870%	16	240	-69.828%
2025-08-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	225	-69.565%
2025-08-11	1.2500	1.2500	1.2500	1.2500	-11.972%	2	224	-72.000%
2025-08-04	1.3000	1.4200	1.3000	1.4200	-0.699%	4	222	-75.352%
2025-08-01	1.6500	1.6500	1.4000	1.4300	-22.703%	3	221	-75.524%
2025-07-31	1.8500	1.8500	1.8500	1.8500	-40.323%	1	220	-81.081%
2025-07-21	3.1000	3.1000	3.1000	3.1000	-30.804%	2	220	-88.710%
2025-07-14	4.4800	4.4800	4.4800	4.4800	+34.940%	100	218	-92.188%
2025-07-11	3.3200	3.3200	3.3200	3.3200	+3.750%	8	118	-89.458%
2025-07-10	3.7500	3.7500	3.2000	3.2000	-17.949%	31	118	-89.063%
2025-07-09	3.9500	3.9500	3.9000	3.9000	-5.569%	7	97	-91.026%
2025-07-08	4.4000	4.4000	4.1300	4.1300	-10.217%	24	96	-91.525%
2025-07-03	4.6000	4.6000	4.6000	4.6000	-4.167%	30	44	-92.391%
2025-07-02	4.8000	4.8000	4.8000	4.8000	-39.241%	1	44	-92.708%
2025-06-24	7.9000	7.9000	7.9000	7.9000	-12.222%	1	43	-95.570%
2025-06-23	8.9800	9.0000	8.9800	9.0000	-1.099%	2	43	-96.111%
2025-06-20	8.9000	9.2000	8.9000	9.1000	+85.714%	8	43	-96.154%
2025-06-06	4.9000	4.9000	4.9000	4.9000	+11.872%	4	46	-92.857%
2025-05-28	4.3800	4.3800	4.3800	4.3800	-2.667%	1	44	-92.009%
2025-05-20	4.5000	4.5000	4.5000	4.5000	+4.167%	10	43	-92.222%
2025-05-19	4.3200	4.3200	4.3200	4.3200	-2.041%	10	33	-91.898%
2025-05-13	4.4100	4.4100	4.4100	4.4100	+80.000%	3	23	-92.063%
2025-05-01	2.1500	2.4500	2.1500	2.4500	+4.255%	2	23	-85.714%
2025-04-29	2.2900	2.3500	2.2900	2.3500	+7.306%	2	22	-85.106%
2025-04-28	2.1300	2.1900	2.0600	2.1900	+12.308%	5	22	-84.018%
2025-04-25	1.9500	1.9500	1.9500	1.9500	-10.959%	2	22	-82.051%
2025-04-24	2.3200	2.3200	2.1900	2.1900	-2.232%	2	22	-84.018%
2025-04-23	2.3600	2.3600	2.2400	2.2400	-0.885%	2	22	-84.375%
2025-04-22	2.2900	2.4000	2.2600	2.2600	+59.155%	5	23	-84.513%
2025-03-07	1.4200	1.4200	1.4200	1.4200	-39.056%	10	22	-75.352%
2025-02-18	2.2300	2.3300	2.2200	2.3300	-15.273%	15	17	-84.979%
2025-01-27	2.7500	2.7500	2.7500	2.7500	+22.222%	1	2	-87.273%
2024-12-31	2.2500	2.2500	2.2500	2.2500	0.000%	1	0	-84.444%

.dark-mode .dNB4k2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNB4k2{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C30CRK Jan 15 2027 30.00 Call (CRK270115C00030000)option OPRA

CRK20270115C30
CRK Jan 15 2027 30.00 Call (CRK270115C00030000)
option OPRA