Dark

CRK20270115C40
CRK Jan 15 2027 40.00 Call (CRK270115C00040000)
option OPRA

Inactive

Jun 30, 2026

0.1500+15.385%(+0.0200)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1800	0.1900	0.1500	0.1500	+15.385%	410	2,399	0.000%
2026-06-12	0.1500	0.1500	0.1300	0.1300	-48.000%	2	2,068	+15.385%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+66.667%	2	2,068	-40.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-25.000%	65	2,068	0.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,068	-25.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,068	-40.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	8	2,067	-25.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-44.444%	17	2,075	-40.000%
2026-05-05	0.4500	0.4500	0.4500	0.4500	0.000%	15	2,092	-66.667%
2026-05-01	0.2500	0.4500	0.2500	0.4500	-4.255%	4	2,101	-66.667%
2026-04-29	0.4700	0.4700	0.4700	0.4700	+9.302%	2	2,101	-68.085%
2026-04-27	0.5000	0.5000	0.4300	0.4300	-2.273%	16	2,101	-65.116%
2026-04-23	0.4400	0.4400	0.4400	0.4400	-12.000%	70	2,115	-65.909%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+25.000%	15	2,045	-70.000%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+53.846%	200	2,030	-62.500%
2026-04-14	0.3900	0.3900	0.2600	0.2600	-69.767%	26	1,830	-42.308%
2026-04-07	0.8800	0.8800	0.8600	0.8600	0.000%	250	1,831	-82.558%
2026-04-02	0.9000	0.9000	0.8600	0.8600	-9.474%	6	1,575	-82.558%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-48.370%	5	1,575	-84.211%
2026-03-27	1.8400	1.8400	1.8400	1.8400	+41.538%	1	1,580	-91.848%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	10	1,580	-88.462%
2026-03-24	1.5000	1.5000	1.4000	1.4000	-3.448%	60	1,570	-89.286%
2026-03-20	1.5400	1.5400	1.4500	1.4500	+45.000%	80	1,510	-89.655%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-13.043%	25	1,485	-85.000%
2026-03-09	1.1500	1.2200	1.1500	1.1500	+2.679%	1,300	1,472	-86.957%
2026-03-04	1.1500	1.1500	1.0800	1.1200	+47.368%	70	2,163	-86.607%
2026-02-17	0.7500	0.7600	0.7500	0.7600	-5.000%	71	2,113	-80.263%
2026-02-13	0.8100	0.8100	0.8000	0.8000	-42.857%	80	2,128	-81.250%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+12.000%	15	2,128	-89.286%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-18.831%	2	2,113	-88.000%
2026-02-04	1.5000	1.5400	1.5000	1.5400	+1.316%	11	2,113	-90.260%
2026-02-03	1.4500	1.5300	1.4500	1.5200	+8.571%	300	2,102	-90.132%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-15.152%	25	1,802	-89.286%
2026-01-29	1.7500	1.7500	1.6500	1.6500	+7.843%	12	1,777	-90.909%
2026-01-27	1.5300	1.5300	1.5300	1.5300	-27.143%	10	1,777	-90.196%
2026-01-26	2.1000	2.1000	2.1000	2.1000	+9.375%	26	1,777	-92.857%
2026-01-21	1.5500	1.9200	1.5500	1.9200	+60.000%	6	1,752	-92.188%
2026-01-15	1.2700	1.3000	1.1900	1.2000	-12.409%	18	1,757	-87.500%
2026-01-14	1.3200	1.3700	1.3200	1.3700	-5.517%	3	1,748	-89.051%
2026-01-13	1.4200	1.4500	1.4200	1.4500	+2.837%	2	1,751	-89.655%
2026-01-12	1.4100	1.4100	1.4100	1.4100	-17.059%	1	1,752	-89.362%
2026-01-05	1.7000	1.7000	1.7000	1.7000	+6.250%	30	1,723	-91.176%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+6.667%	18	1,723	-90.625%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+15.385%	2	1,723	-90.000%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-18.239%	15	1,723	-88.462%
2025-12-11	1.5900	1.5900	1.5900	1.5900	-29.333%	1	1,738	-90.566%
2025-12-09	2.3000	2.3000	2.2500	2.2500	-10.000%	5	1,737	-93.333%
2025-12-08	2.9000	2.9000	2.5000	2.5000	-16.667%	6	1,737	-94.000%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-3.226%	6	1,731	-95.000%
2025-12-03	3.0000	3.1000	3.0000	3.1000	+8.772%	55	1,725	-95.161%
2025-12-02	2.8500	2.8500	2.8500	2.8500	+4.396%	1	1,670	-94.737%
2025-12-01	3.1000	3.1000	2.7300	2.7300	-4.545%	14	1,669	-94.505%
2025-11-26	2.9000	3.0000	2.8600	2.8600	+16.260%	11	1,669	-94.755%
2025-11-20	2.7600	3.0000	2.4600	2.4600	-4.280%	243	1,669	-93.902%
2025-11-14	2.5700	2.5700	2.5700	2.5700	-14.333%	10	1,441	-94.163%
2025-11-13	2.9000	3.0000	2.9000	3.0000	+6.383%	38	1,446	-95.000%
2025-11-12	2.9000	2.9000	2.8200	2.8200	-1.053%	3	1,434	-94.681%
2025-11-11	2.7000	2.8500	2.7000	2.8500	+29.545%	6	1,432	-94.737%
2025-11-10	1.8000	2.2500	1.8000	2.2000	+10.000%	13	1,429	-93.182%
2025-11-07	2.3000	2.3000	2.0000	2.0000	+8.696%	2	1,434	-92.500%
2025-11-06	1.9500	1.9500	1.8400	1.8400	+67.273%	25	1,435	-91.848%
2025-10-30	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,410	-86.364%
2025-10-29	0.8500	1.1000	0.8500	1.1000	+10.000%	26	1,400	-86.364%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,379	-85.000%
2025-10-23	1.0500	1.0500	0.9800	0.9800	+8.889%	36	1,379	-84.694%
2025-10-22	0.8900	0.9000	0.8900	0.9000	-6.250%	11	1,343	-83.333%
2025-10-21	0.9600	0.9600	0.9600	0.9600	+12.941%	1	1,332	-84.375%
2025-10-17	0.8500	0.8500	0.8100	0.8500	0.000%	21	1,331	-82.353%
2025-10-16	0.8500	0.8500	0.8500	0.8500	-15.000%	60	1,331	-82.353%
2025-10-15	1.1800	1.1800	1.0000	1.0000	-13.043%	26	1,391	-85.000%
2025-10-14	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,405	-86.957%
2025-10-09	1.3000	1.3000	1.3000	1.3000	-16.129%	1	1,404	-88.462%
2025-10-08	1.5500	1.5500	1.5500	1.5500	-14.365%	1	1,403	-90.323%
2025-10-02	1.7500	1.8100	1.7500	1.8100	+6.471%	200	1,402	-91.713%
2025-10-01	1.6500	1.7000	1.6500	1.7000	+21.429%	3	1,202	-91.176%
2025-09-30	1.4300	1.5500	1.3800	1.4000	+174.510%	1,231	1,203	-89.286%
2025-08-27	0.5100	0.5100	0.5100	0.5100	+10.870%	1	138	-70.588%
2025-08-18	0.4600	0.4600	0.4600	0.4600	-17.857%	1	139	-67.391%
2025-08-14	0.5600	0.5600	0.5500	0.5600	-16.418%	20	138	-73.214%
2025-08-06	0.6700	0.6700	0.6700	0.6700	+3.077%	10	118	-77.612%
2025-08-05	0.6500	0.6500	0.6500	0.6500	+3.175%	1	108	-76.923%
2025-08-01	0.6500	0.6500	0.6300	0.6300	-25.882%	200	107	-76.190%
2025-07-31	0.9900	0.9900	0.8500	0.8500	-45.161%	201	211	-82.353%
2025-07-21	1.6000	1.6000	1.5500	1.5500	-38.000%	2	10	-90.323%
2025-07-14	2.6500	2.6500	2.5000	2.5000	+36.612%	6	8	-94.000%
2025-07-10	1.8300	1.8300	1.8300	1.8300	-37.113%	1	2	-91.803%
2025-07-02	2.9100	2.9100	2.9100	2.9100	-33.864%	1	2	-94.845%
2025-06-27	4.4000	4.4000	4.4000	4.4000	-21.429%	3	1	-96.591%
2025-06-23	5.6500	5.6500	5.6000	5.6000	0.000%	3	3	-97.321%

.dark-mode .SVNPL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVNPL2{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115C40CRK Jan 15 2027 40.00 Call (CRK270115C00040000)option OPRA

CRK20270115C40
CRK Jan 15 2027 40.00 Call (CRK270115C00040000)
option OPRA