Dark

CRK20270115P20
CRK Jan 15 2027 20.00 Put (CRK270115P00020000)
option OPRA

EOD

Jul 20, 2026

7.50+4.895%(+0.35)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.5000	7.5000	7.5000	7.5000	+4.895%	200	661	0.000%
2026-07-17	7.1500	7.1500	7.1500	7.1500	+0.704%	1	861	+4.895%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-2.069%	10	860	+5.634%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-3.333%	2	850	+3.448%
2026-05-27	7.5000	7.5000	7.5000	7.5000	+21.359%	25	848	0.000%
2026-05-15	6.1800	6.1800	6.1800	6.1800	-6.647%	20	873	+21.359%
2026-05-11	6.6200	6.6200	6.6200	6.6200	+3.438%	4	893	+13.293%
2026-05-07	6.2000	6.4000	6.2000	6.4000	+33.333%	25	893	+17.188%
2026-04-30	4.8000	4.8000	4.8000	4.8000	0.000%	1	893	+56.250%
2026-04-28	5.0000	5.0000	4.8000	4.8000	-5.882%	4	892	+56.250%
2026-04-27	5.1000	5.1000	5.1000	5.1000	0.000%	5	891	+47.059%
2026-04-24	5.1000	5.1000	5.1000	5.1000	+2.000%	1	891	+47.059%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+8.696%	10	891	+50.000%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+27.424%	10	881	+63.043%
2026-03-25	3.8000	3.8000	3.6100	3.6100	-3.476%	6	871	+107.756%
2026-03-20	3.7400	3.7400	3.7400	3.7400	-3.608%	1	871	+100.535%
2026-03-19	3.8800	3.8800	3.8800	3.8800	-3.000%	1	871	+93.299%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-4.762%	200	870	+87.500%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+6.329%	30	675	+78.571%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-14.502%	20	645	+89.873%
2026-02-23	4.6200	4.6200	4.6200	4.6200	-0.645%	3	645	+62.338%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+5.682%	3	642	+61.290%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+36.223%	2	642	+70.455%
2026-02-02	3.2300	3.2300	3.2300	3.2300	-6.377%	1	642	+132.198%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-4.167%	10	642	+117.391%
2026-01-08	3.6000	3.6000	3.6000	3.6000	+19.205%	10	652	+108.333%
2025-12-31	3.0200	3.0200	3.0200	3.0200	+2.373%	3	642	+148.344%
2025-12-26	2.9500	2.9500	2.9500	2.9500	-11.145%	10	642	+154.237%
2025-12-23	3.3400	3.3500	3.3200	3.3200	-7.778%	3	642	+125.904%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.263%	10	641	+108.333%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+80.952%	2	631	+97.368%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-37.126%	10	631	+257.143%
2025-12-03	3.2000	3.3400	3.2000	3.3400	+4.375%	3	631	+124.551%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-11.357%	10	634	+134.375%
2025-11-21	3.6100	3.6100	3.6100	3.6100	-2.168%	1	639	+107.756%
2025-11-18	3.6900	3.6900	3.6900	3.6900	+11.818%	2	639	+103.252%
2025-11-13	3.4000	3.4000	3.3000	3.3000	-21.801%	14	637	+127.273%
2025-11-03	4.2200	4.2200	4.2200	4.2200	-18.058%	1	633	+77.725%
2025-10-31	5.1500	5.1500	5.1500	5.1500	-0.962%	10	633	+45.631%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+5.263%	8	623	+44.231%
2025-10-21	4.9500	4.9500	4.9400	4.9400	-11.786%	3	615	+51.822%
2025-10-17	5.6000	5.7000	5.6000	5.6000	+9.804%	9	615	+33.929%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+15.909%	1	615	+47.059%
2025-10-09	4.4000	4.4000	4.4000	4.4000	+10.000%	2	616	+70.455%
2025-10-02	4.0000	4.0000	4.0000	4.0000	0.000%	5	614	+87.500%
2025-10-01	4.1000	4.1000	4.0000	4.0000	-15.789%	5	609	+87.500%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-23.387%	1	606	+57.895%
2025-09-08	6.2000	6.2000	6.2000	6.2000	-1.587%	2	606	+20.968%
2025-09-05	6.3000	6.3000	6.3000	6.3000	+5.000%	185	604	+19.048%
2025-08-28	6.0900	6.0900	6.0000	6.0000	-6.977%	35	672	+25.000%
2025-08-21	6.4500	6.4500	6.4500	6.4500	-0.769%	1	691	+16.279%
2025-08-20	6.5000	6.6500	6.5000	6.5000	+8.333%	411	692	+15.385%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+1.695%	60	471	+25.000%
2025-08-07	5.9000	5.9000	5.9000	5.9000	+34.396%	1	471	+27.119%
2025-07-31	4.3900	4.3900	4.3900	4.3900	+3.783%	5	470	+70.843%
2025-07-28	4.2500	4.2500	4.2300	4.2300	-29.500%	20	465	+77.305%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+51.899%	5	445	+25.000%
2025-07-22	4.9000	4.9000	3.9500	3.9500	-14.130%	11	450	+89.873%
2025-07-15	4.6000	4.6000	4.6000	4.6000	+48.387%	30	440	+63.043%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-8.824%	10	440	+141.935%
2025-06-03	3.4000	3.4000	3.4000	3.4000	-2.857%	1	440	+120.588%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+8.359%	1	441	+114.286%
2025-05-27	3.2300	3.2300	3.2300	3.2300	-8.239%	2	442	+132.198%
2025-05-23	3.4400	4.0000	3.4400	3.5200	+3.529%	12	446	+113.068%
2025-05-22	3.5000	3.5000	3.4000	3.4000	+6.250%	2	446	+120.588%
2025-05-21	3.5000	3.5000	3.2000	3.2000	-8.046%	22	446	+134.375%
2025-05-20	3.3000	3.4800	3.3000	3.4800	+10.476%	12	446	+115.517%
2025-05-14	3.1500	3.1500	3.1500	3.1500	-23.171%	125	446	+138.095%
2025-05-07	4.1000	4.1000	4.1000	4.1000	-5.093%	25	321	+82.927%
2025-05-06	4.2700	4.3200	4.2700	4.3200	-15.789%	70	296	+73.611%
2025-04-30	5.2100	5.2100	5.1300	5.1300	-13.782%	100	331	+46.199%
2025-04-08	5.8500	5.9500	5.8500	5.9500	+39.344%	750	260	+26.050%
2025-04-02	4.4300	4.4300	4.0000	4.2700	-7.174%	31	832	+75.644%
2025-03-31	4.6000	4.6000	4.6000	4.6000	-5.155%	1	801	+63.043%
2025-03-20	4.8500	4.8600	4.8400	4.8500	-13.854%	30	800	+54.639%
2025-03-12	5.6400	5.6400	5.6300	5.6300	+7.238%	20	770	+33.215%
2025-02-26	5.2500	5.2500	5.2500	5.2500	-0.943%	2	751	+42.857%
2025-02-11	5.3000	5.3000	5.3000	5.3000	+33.166%	2	752	+41.509%
2025-01-14	4.6600	4.8500	3.9800	3.9800	-28.417%	250	750	+88.442%
2024-12-31	5.3500	5.5600	5.3500	5.5600	0.000%	500	0	+34.892%

.dark-mode .MFJlnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFJlnV{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20270115P20CRK Jan 15 2027 20.00 Put (CRK270115P00020000)option OPRA

CRK20270115P20
CRK Jan 15 2027 20.00 Put (CRK270115P00020000)
option OPRA