Dark

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

EOD

Sep 4, 2026

3.36-12.953%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.9000	3.9000	3.3600	3.3600	-12.953%	2	718	0.000%
2026-09-01	3.9500	4.3000	3.8600	3.8600	+15.569%	32	718	-12.953%
2026-08-31	3.3300	3.3400	3.3300	3.3400	+1.212%	5	688	+0.599%
2026-08-24	3.3000	3.3000	3.3000	3.3000	+17.857%	4	693	+1.818%
2026-08-20	2.8000	2.8000	2.8000	2.8000	+3.704%	11	689	+20.000%
2026-08-19	2.7000	2.7000	2.7000	2.7000	0.000%	5	689	+24.444%
2026-08-17	3.3000	3.3000	2.6000	2.7000	-20.588%	137	684	+24.444%
2026-08-12	3.4000	3.4000	3.4000	3.4000	+17.241%	5	624	-1.176%
2026-08-07	3.0000	3.0000	2.9000	2.9000	-12.121%	21	619	+15.862%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+29.412%	17	598	+1.818%
2026-07-30	2.6000	2.6000	2.5500	2.5500	-1.923%	4	581	+31.765%
2026-07-28	2.8000	2.8000	2.6000	2.6000	-13.333%	17	581	+29.231%
2026-07-27	3.0500	3.0500	3.0000	3.0000	-11.765%	13	564	+12.000%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+3.030%	1	551	-1.176%
2026-07-22	3.3000	3.3000	3.2000	3.3000	+8.197%	33	550	+1.818%
2026-07-21	3.2100	3.2100	3.0500	3.0500	+3.390%	77	577	+10.164%
2026-07-20	2.9500	2.9500	2.9000	2.9500	-3.595%	43	536	+13.898%
2026-07-16	3.0000	3.1000	3.0000	3.0600	+9.286%	7	493	+9.804%
2026-07-15	2.9500	2.9500	2.8000	2.8000	-3.448%	25	486	+20.000%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-6.452%	10	467	+15.862%
2026-07-10	3.7000	3.7000	3.0000	3.1000	-16.216%	43	467	+8.387%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+15.625%	1	424	-9.189%
2026-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	10	413	+5.000%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-12.329%	6	413	+5.000%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+10.606%	3	413	-7.945%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-8.333%	3	410	+1.818%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+9.091%	3	413	-6.667%
2026-06-11	3.4000	3.4000	3.3000	3.3000	+10.000%	7	410	+1.818%
2026-06-09	3.2000	3.2000	3.0000	3.0000	-7.692%	17	403	+12.000%
2026-06-08	3.4000	3.4000	3.2500	3.2500	-4.412%	6	386	+3.385%
2026-06-05	3.5000	3.5000	3.4000	3.4000	-9.333%	25	380	-1.176%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+7.143%	3	355	-10.400%
2026-06-03	3.5600	3.5600	3.5000	3.5000	-2.778%	6	352	-4.000%
2026-06-02	3.5600	3.6000	3.5600	3.6000	0.000%	8	346	-6.667%
2026-06-01	3.3000	3.6000	3.3000	3.6000	+1.983%	5	338	-6.667%
2026-05-29	3.7000	3.7000	3.4000	3.5300	-3.815%	11	341	-4.816%
2026-05-28	3.6000	3.7000	3.6000	3.6700	+7.941%	4	330	-8.447%
2026-05-27	3.2000	3.4000	3.2000	3.4000	-2.857%	23	326	-1.176%
2026-05-26	3.7000	3.9000	3.5000	3.5000	-5.405%	61	303	-4.000%
2026-05-22	3.7000	3.8100	3.6500	3.7000	-5.128%	8	241	-9.189%
2026-05-21	3.8000	3.9000	3.8000	3.9000	-2.500%	2	241	-13.846%
2026-05-20	4.0000	4.2000	4.0000	4.0000	-9.091%	23	241	-16.000%
2026-05-14	4.4000	4.4000	4.4000	4.4000	+10.000%	10	257	-23.636%
2026-05-13	4.1000	4.1000	3.9000	4.0000	-5.882%	14	231	-16.000%
2026-05-12	4.4000	4.4400	4.2000	4.2500	+11.842%	21	231	-20.941%
2026-05-08	4.0000	4.4000	3.8000	3.8000	-15.556%	11	231	-11.579%
2026-05-07	4.1000	4.5000	4.0000	4.5000	+1.124%	7	227	-25.333%
2026-05-06	5.4000	5.4000	4.4500	4.4500	-32.268%	33	222	-24.494%
2026-05-05	6.5700	6.5700	6.5700	6.5700	+21.667%	1	198	-48.858%
2026-04-17	5.9800	5.9800	5.4000	5.4000	-1.280%	7	198	-37.778%
2026-04-15	5.4700	5.4700	5.4700	5.4700	+0.367%	1	191	-38.574%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-14.844%	3	190	-38.349%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-4.478%	2	187	-47.500%
2026-04-09	6.7000	6.7000	6.7000	6.7000	-5.634%	3	185	-49.851%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-11.250%	7	182	-52.676%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-14.894%	1	175	-58.000%
2026-03-25	9.5500	9.5500	9.4000	9.4000	-3.292%	7	174	-64.255%
2026-03-19	9.7200	9.7200	9.7200	9.7200	+7.166%	1	181	-65.432%
2026-03-03	8.9200	9.0700	8.9200	9.0700	+41.498%	12	181	-62.955%
2026-02-26	6.7200	6.7200	6.4100	6.4100	-21.829%	3	186	-47.582%
2026-02-20	8.2000	8.2000	8.2000	8.2000	+18.497%	5	186	-59.024%
2026-02-17	7.0000	7.0000	6.9200	6.9200	-3.889%	14	186	-51.445%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-20.000%	3	181	-53.333%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-24.937%	1	178	-62.667%
2026-01-26	11.9900	11.9900	11.9900	11.9900	+15.845%	1	178	-71.977%
2026-01-20	10.5000	10.5000	10.3500	10.3500	+23.214%	2	178	-67.536%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-8.696%	2	177	-60.000%
2026-01-15	9.2000	9.2000	9.2000	9.2000	-5.155%	1	177	-63.478%
2026-01-14	10.0000	10.0000	9.2500	9.7000	0.000%	20	177	-65.361%
2026-01-05	9.9800	9.9800	9.5000	9.7000	-5.458%	3	162	-65.361%
2026-01-02	10.2600	10.2600	10.2600	10.2600	-6.727%	1	162	-67.251%
2025-12-31	10.9200	11.0000	10.9200	11.0000	+4.862%	16	167	-69.455%
2025-12-24	10.4900	10.4900	10.4900	10.4900	+8.144%	15	167	-67.969%
2025-12-19	9.7000	9.7000	9.7000	9.7000	+2.105%	2	167	-65.361%
2025-12-15	9.6000	9.6000	9.5000	9.5000	-5.000%	11	169	-64.632%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-1.961%	2	169	-66.400%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-15.000%	1	170	-67.059%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-10.045%	9	170	-72.000%
2025-12-03	13.3400	13.3400	13.3400	13.3400	+4.219%	2	161	-74.813%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+8.567%	1	163	-73.750%
2025-11-18	11.7900	11.7900	11.7900	11.7900	-6.131%	1	162	-71.501%
2025-11-11	12.8000	12.8000	12.5600	12.5600	+24.356%	76	161	-73.248%
2025-11-06	10.1000	10.1000	10.1000	10.1000	+34.667%	2	167	-66.733%
2025-10-31	7.5000	7.5000	7.5000	7.5000	+7.914%	38	169	-55.200%
2025-10-30	6.9500	6.9500	6.9500	6.9500	+6.107%	2	137	-51.655%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-17.089%	1	136	-48.702%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+18.797%	1	136	-57.468%
2025-10-23	6.6500	6.6500	6.6500	6.6500	+5.556%	1	135	-49.474%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-5.970%	1	135	-46.667%
2025-10-16	6.7000	6.7000	6.7000	6.7000	-10.667%	2	135	-49.851%
2025-10-14	7.4500	7.5000	7.3700	7.5000	-3.846%	11	133	-55.200%
2025-10-13	8.4000	8.4000	7.8000	7.8000	-6.250%	3	136	-56.923%
2025-10-10	7.5000	8.3200	7.5000	8.3200	+3.483%	2	137	-59.615%
2025-10-09	8.0400	8.0400	8.0400	8.0400	-13.826%	5	137	-58.209%
2025-10-08	9.3300	9.3300	9.3300	9.3300	-4.308%	2	136	-63.987%
2025-10-07	9.7100	9.7500	9.7100	9.7500	+1.563%	8	134	-65.538%
2025-10-02	9.6000	9.6000	9.6000	9.6000	+10.983%	5	138	-65.000%
2025-09-30	8.6500	8.6500	8.6500	8.6500	+6.790%	75	133	-61.156%
2025-09-25	7.6600	8.1000	7.6600	8.1000	+2.532%	27	58	-58.519%
2025-09-24	7.9000	7.9000	7.9000	7.9000	+8.219%	2	31	-57.468%
2025-09-23	7.1200	7.3000	7.0000	7.3000	+11.450%	18	29	-53.973%
2025-09-22	6.6000	6.7000	6.5500	6.5500	0.000%	11	11	-48.702%

.dark-mode .XDrFP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDrFP9{ 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