Dark

CRK20270115C35
CRK Jan 15 2027 35.00 Call (CRK270115C00035000)
option OPRA

EOD

Sep 1, 2026

0.1400-6.667%(-0.0100)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1800	0.2100	0.1200	0.1400	-6.667%	395	1,190	0.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	+200.000%	10	1,350	-6.667%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-75.000%	3	1,350	+180.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+42.857%	10	1,350	-30.000%
2026-06-29	0.1400	0.1400	0.1400	0.1400	0.000%	6	1,350	0.000%
2026-06-17	0.1000	0.1400	0.1000	0.1400	-30.000%	9	1,350	0.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,350	-30.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+66.667%	4	1,360	-44.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-62.500%	3	1,364	-6.667%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+29.032%	10	1,365	-65.000%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-48.333%	1	1,365	-54.839%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,365	-76.667%
2026-04-28	0.6500	0.7000	0.6500	0.7000	+7.692%	4	1,365	-80.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+27.451%	2	1,365	-78.462%
2026-04-21	0.5000	0.5100	0.5000	0.5100	-16.393%	34	1,365	-72.549%
2026-04-20	0.4700	0.6100	0.4700	0.6100	-18.667%	3	1,365	-77.049%
2026-04-16	0.7500	0.7500	0.7500	0.7500	+7.143%	12	1,366	-81.333%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-36.937%	1	1,366	-80.000%
2026-04-06	1.3000	1.3000	1.1100	1.1100	-14.615%	2	1,365	-87.387%
2026-04-01	1.3500	1.3500	1.3000	1.3000	-31.579%	43	1,364	-89.231%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-2.062%	1	1,404	-92.632%
2026-03-30	1.9400	1.9400	1.9400	1.9400	-19.167%	12	1,404	-92.784%
2026-03-27	2.2000	2.4000	2.2000	2.4000	+10.092%	93	1,416	-94.167%
2026-03-26	2.1800	2.1800	2.1800	2.1800	+36.250%	115	1,353	-93.578%
2026-03-24	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,353	-91.250%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-22.500%	1	1,353	-90.968%
2026-03-20	1.7500	2.0000	1.7500	2.0000	+14.286%	60	1,354	-93.000%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+34.615%	2	1,384	-92.000%
2026-03-18	1.2500	1.3000	1.2500	1.3000	-17.722%	6	1,384	-89.231%
2026-03-17	1.5400	1.5800	1.5200	1.5800	+26.400%	7	1,390	-91.139%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-30.556%	4	1,389	-88.800%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,391	-92.222%
2026-03-05	1.7500	1.7500	1.6500	1.6500	+10.000%	9	1,391	-91.515%
2026-03-02	1.3100	1.5000	1.3100	1.5000	+20.000%	8	1,391	-90.667%
2026-02-27	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,390	-88.800%
2026-02-26	1.1100	1.1100	0.9500	1.1000	-15.385%	16	1,389	-87.273%
2026-02-25	1.1500	1.3000	1.0500	1.3000	+23.810%	27	1,391	-89.231%
2026-02-23	1.2000	1.2500	1.0500	1.0500	-27.586%	4	1,391	-86.667%
2026-02-20	1.2000	1.4500	1.2000	1.4500	+7.407%	4	1,390	-90.345%
2026-02-19	1.4000	1.4000	1.3400	1.3500	+23.853%	11	1,390	-89.630%
2026-02-18	1.0900	1.0900	1.0900	1.0900	+1.869%	50	1,390	-87.156%
2026-02-17	1.0100	1.1800	1.0100	1.0700	-10.833%	105	1,340	-86.916%
2026-02-13	1.2000	1.3000	1.0500	1.2000	+3.448%	113	1,152	-88.333%
2026-02-12	2.1100	2.1100	1.1600	1.1600	-33.714%	11	1,152	-87.931%
2026-02-09	1.7500	1.7500	1.7500	1.7500	-10.714%	4	1,161	-92.000%
2026-02-04	1.9600	1.9600	1.9600	1.9600	-16.596%	5	1,161	-92.857%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-12.963%	20	1,161	-94.043%
2026-01-26	2.7000	2.7000	2.7000	2.7000	0.000%	10	1,141	-94.815%
2026-01-22	2.7000	2.7000	2.7000	2.7000	-1.818%	2	1,141	-94.815%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+85.811%	1	1,141	-94.909%
2026-01-16	1.7400	1.7400	1.4400	1.4800	-8.642%	119	1,052	-90.541%
2026-01-15	1.8000	1.8000	1.6200	1.6200	-14.286%	119	1,052	-91.358%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-10.000%	2	955	-92.593%
2026-01-12	2.1000	2.1000	2.1000	2.1000	+25.749%	2	955	-93.333%
2026-01-09	1.6700	1.6700	1.6700	1.6700	-16.080%	10	953	-91.617%
2026-01-08	1.7000	1.9900	1.7000	1.9900	+3.109%	36	943	-92.965%
2026-01-06	1.9300	1.9300	1.9300	1.9300	-9.813%	2	962	-92.746%
2026-01-05	2.1400	2.1400	2.1400	2.1400	+1.905%	1	959	-93.458%
2025-12-22	2.1000	2.1000	2.1000	2.1000	+20.000%	2	959	-93.333%
2025-12-15	1.9500	1.9500	1.7100	1.7500	-17.062%	15	959	-92.000%
2025-12-12	2.1100	2.1100	2.1100	2.1100	+2.427%	1	953	-93.365%
2025-12-11	2.0600	2.0600	2.0600	2.0600	-26.429%	7	953	-93.204%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-16.667%	10	960	-95.000%
2025-12-08	4.5400	4.5400	3.3600	3.3600	-15.578%	5	960	-95.833%
2025-12-03	3.7000	3.9800	3.7000	3.9800	-0.500%	8	958	-96.482%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+5.263%	10	958	-96.500%
2025-11-26	3.9000	3.9000	3.8000	3.8000	+4.110%	61	899	-96.316%
2025-11-24	3.6000	3.6600	3.6000	3.6500	+7.353%	4	899	-96.164%
2025-11-20	3.3500	3.4300	3.3500	3.4000	-12.821%	4	903	-95.882%
2025-11-14	3.5000	3.9000	3.5000	3.9000	0.000%	41	907	-96.410%
2025-11-13	3.6700	4.3000	3.6700	3.9000	+3.723%	178	873	-96.410%
2025-11-12	4.0000	4.0000	3.7600	3.7600	+13.939%	9	763	-96.277%
2025-11-11	3.3000	3.3000	3.3000	3.3000	+8.197%	2	760	-95.758%
2025-11-10	2.9000	3.1000	2.9000	3.0500	+8.929%	27	760	-95.410%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+3.704%	1	750	-95.000%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+35.000%	3	750	-94.815%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+10.497%	1	750	-93.000%
2025-11-03	1.5500	1.8100	1.5500	1.8100	+34.074%	12	741	-92.265%
2025-10-24	1.3500	1.3500	1.3500	1.3500	+7.143%	10	741	-89.630%
2025-10-22	1.2600	1.2600	1.2600	1.2600	-10.000%	5	741	-88.889%
2025-10-20	1.3100	1.4500	1.3000	1.4000	-17.647%	32	736	-90.000%
2025-10-15	1.7000	1.7000	1.7000	1.7000	+3.030%	1	724	-91.765%
2025-10-14	1.6500	1.6500	1.6500	1.6500	-8.333%	1	723	-91.515%
2025-10-13	2.0000	2.0000	1.8000	1.8000	-19.283%	3	723	-92.222%
2025-10-06	2.5000	2.5000	2.2300	2.2300	-5.106%	4	721	-93.722%
2025-10-02	2.3500	2.3500	2.3500	2.3500	+4.911%	4	721	-94.043%
2025-10-01	2.2000	2.2400	2.2000	2.2400	+18.519%	6	721	-93.750%
2025-09-30	2.0000	2.0000	1.8000	1.8900	+6.780%	4	722	-92.593%
2025-09-26	1.8300	1.8300	1.7700	1.7700	-1.667%	2	723	-92.090%
2025-09-25	1.7000	1.8000	1.7000	1.8000	+22.449%	4	724	-92.222%
2025-09-23	1.4600	1.4700	1.4600	1.4700	+83.750%	2	724	-90.476%
2025-09-15	0.7600	0.8000	0.7500	0.8000	-11.111%	5	726	-82.500%
2025-09-12	0.9000	0.9000	0.9000	0.9000	+26.761%	9	725	-84.444%
2025-09-09	0.7000	0.7100	0.7000	0.7100	-16.471%	5	725	-80.282%
2025-09-04	0.7200	0.8500	0.7200	0.8500	-5.556%	2	725	-83.529%
2025-08-27	0.9000	0.9000	0.9000	0.9000	+20.000%	1	724	-84.444%
2025-08-18	0.7000	0.7500	0.7000	0.7500	-8.537%	2	723	-81.333%
2025-08-14	0.8200	0.8200	0.8100	0.8200	0.000%	20	722	-82.927%
2025-08-13	0.7200	0.8200	0.7200	0.8200	+9.333%	105	722	-82.927%
2025-08-12	0.7500	0.7500	0.7500	0.7500	-11.765%	6	782	-81.333%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-5.556%	1	782	-83.529%
2025-08-08	0.9500	0.9500	0.9000	0.9000	-5.263%	21	781	-84.444%
2025-08-06	0.9500	0.9500	0.9500	0.9500	+5.556%	10	780	-85.263%
2025-08-05	0.9000	0.9000	0.9000	0.9000	-10.000%	2	770	-84.444%
2025-08-01	1.1500	1.1500	0.9800	1.0000	-15.254%	105	768	-86.000%
2025-07-31	1.4800	1.4800	1.0000	1.1800	-45.116%	22	667	-88.136%
2025-07-21	2.3000	2.3000	2.1500	2.1500	-2.273%	6	656	-93.488%
2025-07-10	1.9000	2.2100	1.9000	2.2000	-20.863%	14	651	-93.636%
2025-07-09	2.7800	2.7800	2.7800	2.7800	-36.092%	40	651	-94.964%
2025-07-01	4.3300	4.3500	4.3300	4.3500	-22.321%	50	656	-96.782%
2025-06-30	5.6000	5.6000	5.6000	5.6000	-5.085%	10	677	-97.500%
2025-06-27	5.9000	5.9000	5.9000	5.9000	+1.549%	4	677	-97.627%
2025-06-24	5.9000	5.9000	5.8100	5.8100	-10.615%	2	681	-97.590%
2025-06-23	6.5900	6.5900	6.5000	6.5000	+18.613%	104	682	-97.846%
2025-06-17	5.4800	5.4800	5.4800	5.4800	+63.095%	1	627	-97.445%
2025-06-05	3.3100	3.3600	3.3100	3.3600	+5.000%	14	626	-95.833%
2025-05-27	3.2000	3.2000	3.2000	3.2000	+5.263%	1	613	-95.625%
2025-05-21	3.1000	3.1000	3.0400	3.0400	+1.333%	20	612	-95.395%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+81.818%	1	592	-95.333%
2025-04-07	1.5800	1.6500	1.5800	1.6500	-29.185%	20	592	-91.515%
2025-03-31	2.3300	2.3300	2.3300	2.3300	+22.632%	1	582	-93.991%
2025-03-11	1.5000	1.9000	1.5000	1.9000	0.000%	581	581	-92.632%

.dark-mode .BLpK68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLpK68{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C35CRK Jan 15 2027 35.00 Call (CRK270115C00035000)option OPRA

CRK20270115C35
CRK Jan 15 2027 35.00 Call (CRK270115C00035000)
option OPRA