Dark

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

EOD

Jul 20, 2026

3.55+0.282%(+0.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.6000	3.6600	3.3900	3.5500	+0.282%	54	2,167	0.000%
2026-07-17	3.5900	3.5900	3.5000	3.5400	+1.143%	5	2,126	+0.282%
2026-07-16	3.7000	3.7000	3.5000	3.5000	-2.778%	25	2,122	+1.429%
2026-07-15	3.5000	3.6000	3.4000	3.6000	+4.348%	15	2,097	-1.389%
2026-07-14	3.6000	3.6000	3.4500	3.4500	-6.757%	23	2,082	+2.899%
2026-07-13	3.8100	3.8100	3.7000	3.7000	+5.714%	11	2,061	-4.054%
2026-07-10	3.6000	4.0000	3.5000	3.5000	-19.540%	4	2,051	+1.429%
2026-07-08	4.5000	4.5000	4.3500	4.3500	-1.136%	15	2,047	-18.391%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-8.333%	1	2,032	-19.318%
2026-07-01	4.8000	4.8000	4.8000	4.8000	-4.382%	5	2,032	-26.042%
2026-06-30	3.4000	5.0200	3.4000	5.0200	+4.583%	6	2,027	-29.283%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+6.667%	1	2,029	-26.042%
2026-06-26	4.6500	4.6500	4.5000	4.5000	+9.756%	21	2,029	-21.111%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+5.128%	1	2,020	-13.415%
2026-06-23	4.0000	4.0000	3.9000	3.9000	-2.500%	3	2,020	-8.974%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+8.108%	1	2,020	-11.250%
2026-06-17	3.8400	4.1500	3.7000	3.7000	-9.756%	39	1,988	-4.054%
2026-06-12	4.5000	4.5000	4.1000	4.1000	+2.500%	38	1,988	-13.415%
2026-06-11	4.0500	4.0500	4.0000	4.0000	-2.200%	18	1,970	-11.250%
2026-06-10	4.0000	4.2000	4.0000	4.0900	+12.055%	22	1,952	-13.203%
2026-06-09	4.3000	4.3000	3.5000	3.6500	-8.750%	11	1,930	-2.740%
2026-06-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,923	-11.250%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,922	-11.250%
2026-06-04	4.2000	4.3000	4.2000	4.2500	+1.190%	224	1,921	-16.471%
2026-06-03	4.2000	4.2000	4.0700	4.2000	+2.439%	155	1,920	-15.476%
2026-06-02	4.1500	4.1500	4.1000	4.1000	-0.726%	21	1,767	-13.415%
2026-06-01	4.0000	4.1300	3.9500	4.1300	+0.732%	206	1,750	-14.044%
2026-05-29	4.0700	4.1000	4.0700	4.1000	-2.381%	13	1,544	-13.415%
2026-05-28	4.0700	4.2900	4.0700	4.2000	+7.692%	5	1,531	-15.476%
2026-05-27	4.0000	4.0000	3.8600	3.9000	-3.941%	263	1,527	-8.974%
2026-05-26	4.0000	4.3500	3.9900	4.0600	-4.471%	144	1,263	-12.562%
2026-05-22	4.5800	4.5800	4.2000	4.2500	-7.609%	43	1,082	-16.471%
2026-05-21	4.5000	4.7000	4.5000	4.6000	-4.167%	15	1,067	-22.826%
2026-05-20	5.1500	5.2600	4.6500	4.8000	-7.692%	42	1,067	-26.042%
2026-05-19	5.1300	5.3000	5.0000	5.2000	+5.691%	659	370	-31.731%
2026-05-18	4.9200	4.9200	4.9200	4.9200	-3.529%	1	370	-27.846%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+8.974%	1	370	-30.392%
2026-05-13	4.6100	4.7000	4.5600	4.6800	-6.400%	12	371	-24.145%
2026-05-11	5.0000	5.0000	4.6000	5.0000	+6.838%	22	369	-29.000%
2026-05-08	4.7700	4.7700	4.6800	4.6800	-13.333%	22	387	-24.145%
2026-05-07	5.0000	5.4000	4.6100	5.4000	+8.000%	38	365	-34.259%
2026-05-06	5.7000	5.7000	5.0000	5.0000	-27.536%	62	327	-29.000%
2026-04-30	7.1000	7.1000	6.9000	6.9000	+6.977%	2	267	-48.551%
2026-04-17	6.4000	6.4500	6.4000	6.4500	+1.575%	15	265	-44.961%
2026-04-16	6.6500	6.6500	6.3500	6.3500	+3.420%	3	250	-44.094%
2026-04-15	6.6000	6.6000	6.1400	6.1400	-0.968%	12	247	-42.182%
2026-04-14	6.8000	6.8000	6.2000	6.2000	-10.145%	29	256	-42.742%
2026-04-13	7.3000	7.3000	6.9000	6.9000	-10.968%	18	228	-48.551%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-12.823%	16	213	-54.194%
2026-04-01	9.3500	9.3500	8.6100	8.8900	-18.961%	5	229	-60.067%
2026-03-31	10.9700	10.9700	10.9700	10.9700	-3.772%	2	226	-67.639%
2026-03-25	10.0000	11.4000	10.0000	11.4000	+17.405%	44	224	-68.860%
2026-03-17	9.7100	9.7100	9.7100	9.7100	-6.903%	1	262	-63.440%
2026-03-03	10.4300	10.4300	10.4300	10.4300	+32.529%	4	261	-65.964%
2026-02-25	7.8200	7.9000	7.8200	7.8700	-4.024%	12	260	-54.892%
2026-02-24	8.0500	8.2000	8.0500	8.2000	-8.482%	12	260	-56.707%
2026-02-20	8.9600	8.9600	8.9600	8.9600	+2.989%	52	248	-60.379%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+8.750%	1	196	-59.195%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+2.696%	1	196	-55.625%
2026-02-17	7.7900	7.7900	7.7900	7.7900	-7.920%	1	196	-54.429%
2026-02-13	8.5000	8.5000	8.4000	8.4600	-6.000%	20	176	-58.038%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-26.829%	3	176	-60.556%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+28.125%	2	173	-71.138%
2026-01-16	9.6000	9.6000	9.6000	9.6000	-17.597%	1	173	-63.021%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+10.952%	30	173	-69.528%
2026-01-05	11.1000	11.1000	10.5000	10.5000	-17.647%	3	144	-66.190%
2025-12-30	12.7500	12.7500	12.7500	12.7500	+18.056%	8	144	-72.157%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+0.935%	30	136	-67.130%
2025-12-11	10.8000	10.8000	10.7000	10.7000	-31.145%	3	106	-66.822%
2025-12-05	15.5400	15.5400	15.5400	15.5400	+3.600%	15	104	-77.156%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+8.460%	1	119	-76.333%
2025-11-19	13.8300	13.8300	13.8300	13.8300	-1.214%	1	120	-74.331%
2025-11-12	14.0000	14.0000	13.7500	14.0000	+3.704%	12	119	-74.643%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+5.469%	1	130	-73.704%
2025-11-10	12.8000	12.8000	12.8000	12.8000	+34.737%	1	130	-72.266%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+10.594%	3	131	-62.632%
2025-10-30	8.4000	8.5900	8.4000	8.5900	+13.474%	18	134	-58.673%
2025-10-20	7.5700	7.5700	7.5700	7.5700	+12.985%	1	116	-53.104%
2025-10-17	6.7000	6.7000	6.7000	6.7000	-22.989%	5	115	-47.015%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+3.571%	10	110	-59.195%
2025-10-10	8.9600	8.9600	8.4000	8.4000	-10.638%	2	100	-57.738%
2025-10-09	9.4000	9.4000	9.4000	9.4000	-6.561%	1	98	-62.234%
2025-10-08	10.1300	10.1300	10.0600	10.0600	-2.330%	4	97	-64.712%
2025-10-06	10.9000	10.9000	10.3000	10.3000	+13.187%	4	95	-65.534%
2025-09-30	9.1000	9.1000	9.1000	9.1000	-1.087%	1	91	-60.989%
2025-09-26	9.0000	9.2200	9.0000	9.2000	+15.723%	48	90	-61.413%
2025-09-23	7.9500	7.9500	7.9500	7.9500	+8.904%	2	46	-55.346%
2025-09-22	6.9000	7.3000	6.9000	7.3000	+8.470%	11	44	-51.370%
2025-09-19	6.7500	6.7500	6.7300	6.7300	-2.464%	2	33	-47.251%
2025-09-18	6.9300	6.9300	6.9000	6.9000	+6.154%	21	31	-48.551%
2025-09-16	6.5000	6.5000	6.5000	6.5000	0.000%	10	10	-45.385%

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