Dark

CRK20280121C17
CRK Jan 21 2028 17.00 Call (CRK280121C00017000)
option OPRA

EOD

Jul 20, 2026

2.95-3.595%(-0.11)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.9500	2.9500	2.9000	2.9500	-3.595%	43	536	0.000%
2026-07-16	3.0000	3.1000	3.0000	3.0600	+9.286%	7	493	-3.595%
2026-07-15	2.9500	2.9500	2.8000	2.8000	-3.448%	25	486	+5.357%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-6.452%	10	467	+1.724%
2026-07-10	3.7000	3.7000	3.0000	3.1000	-16.216%	43	467	-4.839%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+15.625%	1	424	-20.270%
2026-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	10	413	-7.813%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-12.329%	6	413	-7.813%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+10.606%	3	413	-19.178%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-8.333%	3	410	-10.606%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+9.091%	3	413	-18.056%
2026-06-11	3.4000	3.4000	3.3000	3.3000	+10.000%	7	410	-10.606%
2026-06-09	3.2000	3.2000	3.0000	3.0000	-7.692%	17	403	-1.667%
2026-06-08	3.4000	3.4000	3.2500	3.2500	-4.412%	6	386	-9.231%
2026-06-05	3.5000	3.5000	3.4000	3.4000	-9.333%	25	380	-13.235%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+7.143%	3	355	-21.333%
2026-06-03	3.5600	3.5600	3.5000	3.5000	-2.778%	6	352	-15.714%
2026-06-02	3.5600	3.6000	3.5600	3.6000	0.000%	8	346	-18.056%
2026-06-01	3.3000	3.6000	3.3000	3.6000	+1.983%	5	338	-18.056%
2026-05-29	3.7000	3.7000	3.4000	3.5300	-3.815%	11	341	-16.431%
2026-05-28	3.6000	3.7000	3.6000	3.6700	+7.941%	4	330	-19.619%
2026-05-27	3.2000	3.4000	3.2000	3.4000	-2.857%	23	326	-13.235%
2026-05-26	3.7000	3.9000	3.5000	3.5000	-5.405%	61	303	-15.714%
2026-05-22	3.7000	3.8100	3.6500	3.7000	-5.128%	8	241	-20.270%
2026-05-21	3.8000	3.9000	3.8000	3.9000	-2.500%	2	241	-24.359%
2026-05-20	4.0000	4.2000	4.0000	4.0000	-9.091%	23	241	-26.250%
2026-05-14	4.4000	4.4000	4.4000	4.4000	+10.000%	10	257	-32.955%
2026-05-13	4.1000	4.1000	3.9000	4.0000	-5.882%	14	231	-26.250%
2026-05-12	4.4000	4.4400	4.2000	4.2500	+11.842%	21	231	-30.588%
2026-05-08	4.0000	4.4000	3.8000	3.8000	-15.556%	11	231	-22.368%
2026-05-07	4.1000	4.5000	4.0000	4.5000	+1.124%	7	227	-34.444%
2026-05-06	5.4000	5.4000	4.4500	4.4500	-32.268%	33	222	-33.708%
2026-05-05	6.5700	6.5700	6.5700	6.5700	+21.667%	1	198	-55.099%
2026-04-17	5.9800	5.9800	5.4000	5.4000	-1.280%	7	198	-45.370%
2026-04-15	5.4700	5.4700	5.4700	5.4700	+0.367%	1	191	-46.069%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-14.844%	3	190	-45.872%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-4.478%	2	187	-53.906%
2026-04-09	6.7000	6.7000	6.7000	6.7000	-5.634%	3	185	-55.970%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-11.250%	7	182	-58.451%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-14.894%	1	175	-63.125%
2026-03-25	9.5500	9.5500	9.4000	9.4000	-3.292%	7	174	-68.617%
2026-03-19	9.7200	9.7200	9.7200	9.7200	+7.166%	1	181	-69.650%
2026-03-03	8.9200	9.0700	8.9200	9.0700	+41.498%	12	181	-67.475%
2026-02-26	6.7200	6.7200	6.4100	6.4100	-21.829%	3	186	-53.978%
2026-02-20	8.2000	8.2000	8.2000	8.2000	+18.497%	5	186	-64.024%
2026-02-17	7.0000	7.0000	6.9200	6.9200	-3.889%	14	186	-57.370%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-20.000%	3	181	-59.028%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-24.937%	1	178	-67.222%
2026-01-26	11.9900	11.9900	11.9900	11.9900	+15.845%	1	178	-75.396%
2026-01-20	10.5000	10.5000	10.3500	10.3500	+23.214%	2	178	-71.498%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-8.696%	2	177	-64.881%
2026-01-15	9.2000	9.2000	9.2000	9.2000	-5.155%	1	177	-67.935%
2026-01-14	10.0000	10.0000	9.2500	9.7000	0.000%	20	177	-69.588%
2026-01-05	9.9800	9.9800	9.5000	9.7000	-5.458%	3	162	-69.588%
2026-01-02	10.2600	10.2600	10.2600	10.2600	-6.727%	1	162	-71.248%
2025-12-31	10.9200	11.0000	10.9200	11.0000	+4.862%	16	167	-73.182%
2025-12-24	10.4900	10.4900	10.4900	10.4900	+8.144%	15	167	-71.878%
2025-12-19	9.7000	9.7000	9.7000	9.7000	+2.105%	2	167	-69.588%
2025-12-15	9.6000	9.6000	9.5000	9.5000	-5.000%	11	169	-68.947%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-1.961%	2	169	-70.500%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-15.000%	1	170	-71.078%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-10.045%	9	170	-75.417%
2025-12-03	13.3400	13.3400	13.3400	13.3400	+4.219%	2	161	-77.886%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+8.567%	1	163	-76.953%
2025-11-18	11.7900	11.7900	11.7900	11.7900	-6.131%	1	162	-74.979%
2025-11-11	12.8000	12.8000	12.5600	12.5600	+24.356%	76	161	-76.513%
2025-11-06	10.1000	10.1000	10.1000	10.1000	+34.667%	2	167	-70.792%
2025-10-31	7.5000	7.5000	7.5000	7.5000	+7.914%	38	169	-60.667%
2025-10-30	6.9500	6.9500	6.9500	6.9500	+6.107%	2	137	-57.554%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-17.089%	1	136	-54.962%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+18.797%	1	136	-62.658%
2025-10-23	6.6500	6.6500	6.6500	6.6500	+5.556%	1	135	-55.639%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-5.970%	1	135	-53.175%
2025-10-16	6.7000	6.7000	6.7000	6.7000	-10.667%	2	135	-55.970%
2025-10-14	7.4500	7.5000	7.3700	7.5000	-3.846%	11	133	-60.667%
2025-10-13	8.4000	8.4000	7.8000	7.8000	-6.250%	3	136	-62.179%
2025-10-10	7.5000	8.3200	7.5000	8.3200	+3.483%	2	137	-64.543%
2025-10-09	8.0400	8.0400	8.0400	8.0400	-13.826%	5	137	-63.308%
2025-10-08	9.3300	9.3300	9.3300	9.3300	-4.308%	2	136	-68.382%
2025-10-07	9.7100	9.7500	9.7100	9.7500	+1.563%	8	134	-69.744%
2025-10-02	9.6000	9.6000	9.6000	9.6000	+10.983%	5	138	-69.271%
2025-09-30	8.6500	8.6500	8.6500	8.6500	+6.790%	75	133	-65.896%
2025-09-25	7.6600	8.1000	7.6600	8.1000	+2.532%	27	58	-63.580%
2025-09-24	7.9000	7.9000	7.9000	7.9000	+8.219%	2	31	-62.658%
2025-09-23	7.1200	7.3000	7.0000	7.3000	+11.450%	18	29	-59.589%
2025-09-22	6.6000	6.7000	6.5500	6.5500	0.000%	11	11	-54.962%

.dark-mode .fYkWcV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYkWcV{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20280121C17CRK Jan 21 2028 17.00 Call (CRK280121C00017000)option OPRA

CRK20280121C17
CRK Jan 21 2028 17.00 Call (CRK280121C00017000)
option OPRA