Dark

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

EOD

Aug 31, 2026

5.75-20.690%(-1.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.7500	5.7500	5.7500	5.7500	-20.690%	8	597	0.000%
2026-07-31	7.2500	7.2500	7.2500	7.2500	-5.844%	2	605	-20.690%
2026-07-29	7.7000	7.7000	7.7000	7.7000	+14.074%	60	605	-25.325%
2026-07-22	6.7500	6.7500	6.7500	6.7500	-10.000%	30	631	-14.815%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+4.895%	200	661	-23.333%
2026-07-17	7.1500	7.1500	7.1500	7.1500	+0.704%	1	861	-19.580%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-2.069%	10	860	-19.014%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-3.333%	2	850	-20.690%
2026-05-27	7.5000	7.5000	7.5000	7.5000	+21.359%	25	848	-23.333%
2026-05-15	6.1800	6.1800	6.1800	6.1800	-6.647%	20	873	-6.958%
2026-05-11	6.6200	6.6200	6.6200	6.6200	+3.438%	4	893	-13.142%
2026-05-07	6.2000	6.4000	6.2000	6.4000	+33.333%	25	893	-10.156%
2026-04-30	4.8000	4.8000	4.8000	4.8000	0.000%	1	893	+19.792%
2026-04-28	5.0000	5.0000	4.8000	4.8000	-5.882%	4	892	+19.792%
2026-04-27	5.1000	5.1000	5.1000	5.1000	0.000%	5	891	+12.745%
2026-04-24	5.1000	5.1000	5.1000	5.1000	+2.000%	1	891	+12.745%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+8.696%	10	891	+15.000%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+27.424%	10	881	+25.000%
2026-03-25	3.8000	3.8000	3.6100	3.6100	-3.476%	6	871	+59.280%
2026-03-20	3.7400	3.7400	3.7400	3.7400	-3.608%	1	871	+53.743%
2026-03-19	3.8800	3.8800	3.8800	3.8800	-3.000%	1	871	+48.196%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-4.762%	200	870	+43.750%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+6.329%	30	675	+36.905%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-14.502%	20	645	+45.570%
2026-02-23	4.6200	4.6200	4.6200	4.6200	-0.645%	3	645	+24.459%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+5.682%	3	642	+23.656%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+36.223%	2	642	+30.682%
2026-02-02	3.2300	3.2300	3.2300	3.2300	-6.377%	1	642	+78.019%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-4.167%	10	642	+66.667%
2026-01-08	3.6000	3.6000	3.6000	3.6000	+19.205%	10	652	+59.722%
2025-12-31	3.0200	3.0200	3.0200	3.0200	+2.373%	3	642	+90.397%
2025-12-26	2.9500	2.9500	2.9500	2.9500	-11.145%	10	642	+94.915%
2025-12-23	3.3400	3.3500	3.3200	3.3200	-7.778%	3	642	+73.193%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.263%	10	641	+59.722%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+80.952%	2	631	+51.316%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-37.126%	10	631	+173.810%
2025-12-03	3.2000	3.3400	3.2000	3.3400	+4.375%	3	631	+72.156%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-11.357%	10	634	+79.688%
2025-11-21	3.6100	3.6100	3.6100	3.6100	-2.168%	1	639	+59.280%
2025-11-18	3.6900	3.6900	3.6900	3.6900	+11.818%	2	639	+55.827%
2025-11-13	3.4000	3.4000	3.3000	3.3000	-21.801%	14	637	+74.242%
2025-11-03	4.2200	4.2200	4.2200	4.2200	-18.058%	1	633	+36.256%
2025-10-31	5.1500	5.1500	5.1500	5.1500	-0.962%	10	633	+11.650%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+5.263%	8	623	+10.577%
2025-10-21	4.9500	4.9500	4.9400	4.9400	-11.786%	3	615	+16.397%
2025-10-17	5.6000	5.7000	5.6000	5.6000	+9.804%	9	615	+2.679%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+15.909%	1	615	+12.745%
2025-10-09	4.4000	4.4000	4.4000	4.4000	+10.000%	2	616	+30.682%
2025-10-02	4.0000	4.0000	4.0000	4.0000	0.000%	5	614	+43.750%
2025-10-01	4.1000	4.1000	4.0000	4.0000	-15.789%	5	609	+43.750%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-23.387%	1	606	+21.053%
2025-09-08	6.2000	6.2000	6.2000	6.2000	-1.587%	2	606	-7.258%
2025-09-05	6.3000	6.3000	6.3000	6.3000	+5.000%	185	604	-8.730%
2025-08-28	6.0900	6.0900	6.0000	6.0000	-6.977%	35	672	-4.167%
2025-08-21	6.4500	6.4500	6.4500	6.4500	-0.769%	1	691	-10.853%
2025-08-20	6.5000	6.6500	6.5000	6.5000	+8.333%	411	692	-11.538%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+1.695%	60	471	-4.167%
2025-08-07	5.9000	5.9000	5.9000	5.9000	+34.396%	1	471	-2.542%
2025-07-31	4.3900	4.3900	4.3900	4.3900	+3.783%	5	470	+30.979%
2025-07-28	4.2500	4.2500	4.2300	4.2300	-29.500%	20	465	+35.934%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+51.899%	5	445	-4.167%
2025-07-22	4.9000	4.9000	3.9500	3.9500	-14.130%	11	450	+45.570%
2025-07-15	4.6000	4.6000	4.6000	4.6000	+48.387%	30	440	+25.000%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-8.824%	10	440	+85.484%
2025-06-03	3.4000	3.4000	3.4000	3.4000	-2.857%	1	440	+69.118%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+8.359%	1	441	+64.286%
2025-05-27	3.2300	3.2300	3.2300	3.2300	-8.239%	2	442	+78.019%
2025-05-23	3.4400	4.0000	3.4400	3.5200	+3.529%	12	446	+63.352%
2025-05-22	3.5000	3.5000	3.4000	3.4000	+6.250%	2	446	+69.118%
2025-05-21	3.5000	3.5000	3.2000	3.2000	-8.046%	22	446	+79.688%
2025-05-20	3.3000	3.4800	3.3000	3.4800	+10.476%	12	446	+65.230%
2025-05-14	3.1500	3.1500	3.1500	3.1500	-23.171%	125	446	+82.540%
2025-05-07	4.1000	4.1000	4.1000	4.1000	-5.093%	25	321	+40.244%
2025-05-06	4.2700	4.3200	4.2700	4.3200	-15.789%	70	296	+33.102%
2025-04-30	5.2100	5.2100	5.1300	5.1300	-13.782%	100	331	+12.086%
2025-04-08	5.8500	5.9500	5.8500	5.9500	+39.344%	750	260	-3.361%
2025-04-02	4.4300	4.4300	4.0000	4.2700	-7.174%	31	832	+34.660%
2025-03-31	4.6000	4.6000	4.6000	4.6000	-5.155%	1	801	+25.000%
2025-03-20	4.8500	4.8600	4.8400	4.8500	-13.854%	30	800	+18.557%
2025-03-12	5.6400	5.6400	5.6300	5.6300	+7.238%	20	770	+2.131%
2025-02-26	5.2500	5.2500	5.2500	5.2500	-0.943%	2	751	+9.524%
2025-02-11	5.3000	5.3000	5.3000	5.3000	+33.166%	2	752	+8.491%
2025-01-14	4.6600	4.8500	3.9800	3.9800	-28.417%	250	750	+44.472%
2024-12-31	5.3500	5.5600	5.3500	5.5600	0.000%	500	0	+3.417%

.dark-mode .gBm0qb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBm0qb{ 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