Dark

CRK20280121C15
CRK Jan 21 2028 15.00 Call (CRK280121C00015000)
option OPRA

EOD

Sep 4, 2026

4.30-0.232%(-0.01)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.1000	4.4000	4.1000	4.3000	-0.232%	23	2,114	0.000%
2026-09-03	4.5300	4.5300	4.3000	4.3100	-5.689%	7	2,114	-0.232%
2026-09-02	5.0000	5.0000	4.5700	4.5700	-6.735%	46	2,114	-5.908%
2026-09-01	4.9000	5.0000	4.7000	4.9000	+21.588%	123	2,113	-12.245%
2026-08-31	4.0500	4.1000	4.0000	4.0300	+5.497%	56	2,223	+6.700%
2026-08-28	3.8200	3.8200	3.8200	3.8200	-7.952%	5	2,214	+12.565%
2026-08-27	4.5000	4.5000	4.1000	4.1500	+9.211%	16	2,209	+3.614%
2026-08-26	4.0100	4.5300	3.8000	3.8000	-5.000%	26	2,196	+13.158%
2026-08-24	4.0500	4.1000	4.0000	4.0000	+5.263%	31	2,186	+7.500%
2026-08-21	3.7600	3.9400	3.7600	3.8000	+5.556%	58	2,187	+13.158%
2026-08-20	3.5800	3.6000	3.5400	3.6000	+5.882%	48	2,134	+19.444%
2026-08-19	3.7500	3.7500	3.3400	3.4000	-0.585%	25	2,093	+26.471%
2026-08-18	3.6000	3.8000	3.3000	3.4200	+1.786%	362	2,083	+25.731%
2026-08-17	3.8000	3.8000	3.2000	3.3600	-11.579%	258	2,353	+27.976%
2026-08-14	3.8000	3.8000	3.7000	3.8000	+5.556%	30	2,463	+13.158%
2026-08-13	3.8000	3.8000	3.6000	3.6000	-9.774%	39	2,448	+19.444%
2026-08-12	4.1000	4.1000	3.9000	3.9900	-2.683%	72	2,427	+7.769%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2,355	+4.878%
2026-08-10	4.0000	4.4000	4.0000	4.2000	+16.667%	46	2,356	+2.381%
2026-08-07	3.6500	3.6500	3.6000	3.6000	0.000%	4	2,328	+19.444%
2026-08-06	3.5600	3.6000	3.5000	3.6000	+2.273%	4	2,324	+19.444%
2026-08-05	3.4500	3.5500	3.3000	3.5200	+0.571%	18	2,320	+22.159%
2026-08-04	3.5900	3.6000	3.5000	3.5000	-10.256%	19	2,308	+22.857%
2026-08-03	3.5000	3.9000	3.5000	3.9000	+11.429%	38	2,310	+10.256%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+4.478%	2	2,283	+22.857%
2026-07-30	3.1000	3.3500	3.1000	3.3500	+0.601%	94	2,283	+28.358%
2026-07-29	3.1500	3.3300	3.1500	3.3300	+10.631%	191	2,190	+29.129%
2026-07-28	3.5000	3.5000	3.0100	3.0100	-17.534%	93	2,188	+42.857%
2026-07-27	3.8000	3.8000	3.6500	3.6500	-6.410%	13	2,161	+17.808%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-8.235%	2	2,148	+10.256%
2026-07-23	4.3100	4.3100	4.2500	4.2500	+3.659%	3	2,146	+1.176%
2026-07-22	3.9000	4.1000	3.9000	4.1000	+10.811%	50	2,146	+4.878%
2026-07-21	3.5000	3.8000	3.5000	3.7000	+4.225%	4	2,171	+16.216%
2026-07-20	3.6000	3.6600	3.3900	3.5500	+0.282%	54	2,167	+21.127%
2026-07-17	3.5900	3.5900	3.5000	3.5400	+1.143%	5	2,126	+21.469%
2026-07-16	3.7000	3.7000	3.5000	3.5000	-2.778%	25	2,122	+22.857%
2026-07-15	3.5000	3.6000	3.4000	3.6000	+4.348%	15	2,097	+19.444%
2026-07-14	3.6000	3.6000	3.4500	3.4500	-6.757%	23	2,082	+24.638%
2026-07-13	3.8100	3.8100	3.7000	3.7000	+5.714%	11	2,061	+16.216%
2026-07-10	3.6000	4.0000	3.5000	3.5000	-19.540%	4	2,051	+22.857%
2026-07-08	4.5000	4.5000	4.3500	4.3500	-1.136%	15	2,047	-1.149%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-8.333%	1	2,032	-2.273%
2026-07-01	4.8000	4.8000	4.8000	4.8000	-4.382%	5	2,032	-10.417%
2026-06-30	3.4000	5.0200	3.4000	5.0200	+4.583%	6	2,027	-14.343%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+6.667%	1	2,029	-10.417%
2026-06-26	4.6500	4.6500	4.5000	4.5000	+9.756%	21	2,029	-4.444%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+5.128%	1	2,020	+4.878%
2026-06-23	4.0000	4.0000	3.9000	3.9000	-2.500%	3	2,020	+10.256%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+8.108%	1	2,020	+7.500%
2026-06-17	3.8400	4.1500	3.7000	3.7000	-9.756%	39	1,988	+16.216%
2026-06-12	4.5000	4.5000	4.1000	4.1000	+2.500%	38	1,988	+4.878%
2026-06-11	4.0500	4.0500	4.0000	4.0000	-2.200%	18	1,970	+7.500%
2026-06-10	4.0000	4.2000	4.0000	4.0900	+12.055%	22	1,952	+5.134%
2026-06-09	4.3000	4.3000	3.5000	3.6500	-8.750%	11	1,930	+17.808%
2026-06-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,923	+7.500%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,922	+7.500%
2026-06-04	4.2000	4.3000	4.2000	4.2500	+1.190%	224	1,921	+1.176%
2026-06-03	4.2000	4.2000	4.0700	4.2000	+2.439%	155	1,920	+2.381%
2026-06-02	4.1500	4.1500	4.1000	4.1000	-0.726%	21	1,767	+4.878%
2026-06-01	4.0000	4.1300	3.9500	4.1300	+0.732%	206	1,750	+4.116%
2026-05-29	4.0700	4.1000	4.0700	4.1000	-2.381%	13	1,544	+4.878%
2026-05-28	4.0700	4.2900	4.0700	4.2000	+7.692%	5	1,531	+2.381%
2026-05-27	4.0000	4.0000	3.8600	3.9000	-3.941%	263	1,527	+10.256%
2026-05-26	4.0000	4.3500	3.9900	4.0600	-4.471%	144	1,263	+5.911%
2026-05-22	4.5800	4.5800	4.2000	4.2500	-7.609%	43	1,082	+1.176%
2026-05-21	4.5000	4.7000	4.5000	4.6000	-4.167%	15	1,067	-6.522%
2026-05-20	5.1500	5.2600	4.6500	4.8000	-7.692%	42	1,067	-10.417%
2026-05-19	5.1300	5.3000	5.0000	5.2000	+5.691%	659	370	-17.308%
2026-05-18	4.9200	4.9200	4.9200	4.9200	-3.529%	1	370	-12.602%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+8.974%	1	370	-15.686%
2026-05-13	4.6100	4.7000	4.5600	4.6800	-6.400%	12	371	-8.120%
2026-05-11	5.0000	5.0000	4.6000	5.0000	+6.838%	22	369	-14.000%
2026-05-08	4.7700	4.7700	4.6800	4.6800	-13.333%	22	387	-8.120%
2026-05-07	5.0000	5.4000	4.6100	5.4000	+8.000%	38	365	-20.370%
2026-05-06	5.7000	5.7000	5.0000	5.0000	-27.536%	62	327	-14.000%
2026-04-30	7.1000	7.1000	6.9000	6.9000	+6.977%	2	267	-37.681%
2026-04-17	6.4000	6.4500	6.4000	6.4500	+1.575%	15	265	-33.333%
2026-04-16	6.6500	6.6500	6.3500	6.3500	+3.420%	3	250	-32.283%
2026-04-15	6.6000	6.6000	6.1400	6.1400	-0.968%	12	247	-29.967%
2026-04-14	6.8000	6.8000	6.2000	6.2000	-10.145%	29	256	-30.645%
2026-04-13	7.3000	7.3000	6.9000	6.9000	-10.968%	18	228	-37.681%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-12.823%	16	213	-44.516%
2026-04-01	9.3500	9.3500	8.6100	8.8900	-18.961%	5	229	-51.631%
2026-03-31	10.9700	10.9700	10.9700	10.9700	-3.772%	2	226	-60.802%
2026-03-25	10.0000	11.4000	10.0000	11.4000	+17.405%	44	224	-62.281%
2026-03-17	9.7100	9.7100	9.7100	9.7100	-6.903%	1	262	-55.716%
2026-03-03	10.4300	10.4300	10.4300	10.4300	+32.529%	4	261	-58.773%
2026-02-25	7.8200	7.9000	7.8200	7.8700	-4.024%	12	260	-45.362%
2026-02-24	8.0500	8.2000	8.0500	8.2000	-8.482%	12	260	-47.561%
2026-02-20	8.9600	8.9600	8.9600	8.9600	+2.989%	52	248	-52.009%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+8.750%	1	196	-50.575%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+2.696%	1	196	-46.250%
2026-02-17	7.7900	7.7900	7.7900	7.7900	-7.920%	1	196	-44.801%
2026-02-13	8.5000	8.5000	8.4000	8.4600	-6.000%	20	176	-49.173%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-26.829%	3	176	-52.222%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+28.125%	2	173	-65.041%
2026-01-16	9.6000	9.6000	9.6000	9.6000	-17.597%	1	173	-55.208%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+10.952%	30	173	-63.090%
2026-01-05	11.1000	11.1000	10.5000	10.5000	-17.647%	3	144	-59.048%
2025-12-30	12.7500	12.7500	12.7500	12.7500	+18.056%	8	144	-66.275%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+0.935%	30	136	-60.185%
2025-12-11	10.8000	10.8000	10.7000	10.7000	-31.145%	3	106	-59.813%
2025-12-05	15.5400	15.5400	15.5400	15.5400	+3.600%	15	104	-72.329%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+8.460%	1	119	-71.333%
2025-11-19	13.8300	13.8300	13.8300	13.8300	-1.214%	1	120	-68.908%
2025-11-12	14.0000	14.0000	13.7500	14.0000	+3.704%	12	119	-69.286%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+5.469%	1	130	-68.148%
2025-11-10	12.8000	12.8000	12.8000	12.8000	+34.737%	1	130	-66.406%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+10.594%	3	131	-54.737%
2025-10-30	8.4000	8.5900	8.4000	8.5900	+13.474%	18	134	-49.942%
2025-10-20	7.5700	7.5700	7.5700	7.5700	+12.985%	1	116	-43.197%
2025-10-17	6.7000	6.7000	6.7000	6.7000	-22.989%	5	115	-35.821%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+3.571%	10	110	-50.575%
2025-10-10	8.9600	8.9600	8.4000	8.4000	-10.638%	2	100	-48.810%
2025-10-09	9.4000	9.4000	9.4000	9.4000	-6.561%	1	98	-54.255%
2025-10-08	10.1300	10.1300	10.0600	10.0600	-2.330%	4	97	-57.256%
2025-10-06	10.9000	10.9000	10.3000	10.3000	+13.187%	4	95	-58.252%
2025-09-30	9.1000	9.1000	9.1000	9.1000	-1.087%	1	91	-52.747%
2025-09-26	9.0000	9.2200	9.0000	9.2000	+15.723%	48	90	-53.261%
2025-09-23	7.9500	7.9500	7.9500	7.9500	+8.904%	2	46	-45.912%
2025-09-22	6.9000	7.3000	6.9000	7.3000	+8.470%	11	44	-41.096%
2025-09-19	6.7500	6.7500	6.7300	6.7300	-2.464%	2	33	-36.107%
2025-09-18	6.9300	6.9300	6.9000	6.9000	+6.154%	21	31	-37.681%
2025-09-16	6.5000	6.5000	6.5000	6.5000	0.000%	10	10	-33.846%

.dark-mode .D4fB7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4fB7g{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20280121C15CRK Jan 21 2028 15.00 Call (CRK280121C00015000)option OPRA

CRK20280121C15
CRK Jan 21 2028 15.00 Call (CRK280121C00015000)
option OPRA