Dark

CRK20280121C20
CRK Jan 21 2028 20.00 Call (CRK280121C00020000)
option OPRA

EOD

Jul 20, 2026

2.250.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.2500	2.2500	2.2500	2.2500	0.000%	1	607	0.000%
2026-07-16	2.3500	2.3500	2.2500	2.2500	0.000%	8	607	0.000%
2026-07-14	2.3000	2.3000	2.2500	2.2500	-2.174%	3	601	0.000%
2026-07-13	2.3000	2.3000	2.3000	2.3000	0.000%	10	601	-2.174%
2026-07-10	2.2500	2.4500	2.2500	2.3000	-8.000%	7	601	-2.174%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-21.875%	100	603	-10.000%
2026-07-02	2.9000	3.2000	2.9000	3.2000	+6.667%	6	702	-29.688%
2026-07-01	3.3000	3.3000	3.0000	3.0000	-12.536%	51	702	-25.000%
2026-06-30	3.4300	3.4300	3.4300	3.4300	+10.645%	10	702	-34.402%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+16.981%	13	712	-27.419%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+6.000%	4	702	-15.094%
2026-06-17	2.7200	2.7200	2.5000	2.5000	-12.281%	11	701	-10.000%
2026-06-11	2.8500	2.8500	2.8500	2.8500	+9.615%	4	701	-21.053%
2026-06-10	2.8000	2.8500	2.6000	2.6000	0.000%	18	697	-13.462%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-5.455%	9	679	-13.462%
2026-06-05	2.7500	3.1000	2.7500	2.7500	-8.333%	9	679	-18.182%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+4.530%	3	670	-25.000%
2026-06-01	2.8700	2.8700	2.8700	2.8700	+6.296%	1	667	-21.603%
2026-05-27	2.6000	2.8000	2.6000	2.7000	-1.818%	22	666	-16.667%
2026-05-26	2.9000	2.9000	2.7500	2.7500	-8.333%	10	645	-18.182%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-7.407%	3	638	-25.000%
2026-05-20	3.2400	3.2400	3.2400	3.2400	-14.737%	1	638	-30.556%
2026-05-19	3.5000	3.8000	3.5000	3.8000	-5.000%	5	634	-40.789%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+14.613%	1	634	-43.750%
2026-05-13	3.4000	3.4900	3.4000	3.4900	+2.647%	44	634	-35.530%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-1.734%	3	591	-33.824%
2026-05-11	3.2000	3.4600	3.2000	3.4600	+11.613%	26	591	-34.971%
2026-05-08	3.3300	3.3300	3.1000	3.1000	-11.429%	29	606	-27.419%
2026-05-07	2.8000	3.6500	2.8000	3.5000	0.000%	18	620	-35.714%
2026-05-06	4.5000	4.5000	3.5000	3.5000	-32.692%	115	604	-35.714%
2026-05-05	5.2000	5.2000	5.2000	5.2000	+10.874%	10	513	-56.731%
2026-05-04	4.6900	4.6900	4.6900	4.6900	-6.200%	1	508	-52.026%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-1.575%	30	478	-55.000%
2026-04-30	5.2000	5.2000	5.0800	5.0800	-0.392%	4	478	-55.709%
2026-04-28	5.0000	5.1000	4.8000	5.1000	+4.082%	12	479	-55.882%
2026-04-27	5.3000	5.3000	4.9000	4.9000	+2.083%	2	468	-54.082%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+6.195%	4	467	-53.125%
2026-04-23	5.1000	5.1000	4.5200	4.5200	-5.833%	2	463	-50.221%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+2.564%	2	463	-53.125%
2026-04-17	4.7000	4.7000	4.6800	4.6800	-0.847%	105	463	-51.923%
2026-04-16	4.8000	4.8000	4.7200	4.7200	+4.425%	12	363	-52.331%
2026-04-14	5.0000	5.0000	4.5200	4.5200	-14.717%	24	352	-50.221%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-3.811%	2	338	-57.547%
2026-04-10	5.5100	5.5100	5.5100	5.5100	-21.286%	2	336	-59.165%
2026-04-06	7.0000	7.0000	7.0000	7.0000	0.000%	9	334	-67.857%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-13.580%	2	325	-67.857%
2026-03-24	8.2000	8.2000	8.1000	8.1000	-3.341%	30	325	-72.222%
2026-03-20	8.3800	8.3800	8.3800	8.3800	+8.831%	1	330	-73.150%
2026-03-05	7.5000	7.7100	7.5000	7.7000	+3.495%	14	330	-70.779%
2026-03-03	7.5600	8.0300	7.4400	7.4400	+24.000%	87	333	-69.758%
2026-02-25	6.0000	6.0000	6.0000	6.0000	0.000%	4	275	-62.500%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-14.286%	5	275	-62.500%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+22.807%	3	270	-67.857%
2026-02-18	5.7000	5.7000	5.7000	5.7000	0.000%	30	267	-60.526%
2026-02-17	6.1000	6.1000	5.3500	5.7000	-1.724%	37	297	-60.526%
2026-02-13	6.4000	6.4000	5.8000	5.8000	-7.937%	12	251	-61.207%
2026-02-12	6.6000	6.6000	6.1400	6.3000	-24.096%	25	251	-64.286%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-7.778%	20	250	-72.892%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-14.286%	4	230	-75.000%
2026-01-26	11.0000	11.0000	10.5000	10.5000	+5.000%	31	226	-78.571%
2026-01-23	11.0000	11.0000	10.0000	10.0000	+41.243%	11	205	-77.500%
2026-01-16	7.0000	7.5000	7.0000	7.0800	+3.965%	18	183	-68.220%
2026-01-14	6.8100	6.8100	6.8100	6.8100	-19.882%	1	183	-66.960%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-11.642%	5	183	-73.529%
2025-12-31	9.6200	9.6200	9.6200	9.6200	+18.765%	1	177	-76.611%
2025-12-19	8.1000	8.1000	8.1000	8.1000	-5.263%	2	177	-72.222%
2025-12-17	8.5500	8.5500	8.5500	8.5500	+5.556%	30	175	-73.684%
2025-12-11	8.5000	8.5000	8.0000	8.1000	-24.299%	3	145	-72.222%
2025-12-09	10.7000	10.7000	10.7000	10.7000	-14.400%	2	145	-78.972%
2025-12-04	12.5000	12.5000	12.5000	12.5000	+5.932%	2	145	-82.000%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+16.832%	1	147	-80.932%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-7.339%	1	148	-77.723%
2025-11-17	10.9000	10.9000	10.9000	10.9000	-6.838%	2	148	-79.358%
2025-11-13	11.7000	11.7000	11.7000	11.7000	+5.405%	1	148	-80.769%
2025-11-12	11.1000	11.1000	11.1000	11.1000	+0.909%	5	148	-79.730%
2025-11-11	10.5000	11.0000	10.5000	11.0000	+7.843%	9	148	-79.545%
2025-11-10	10.0800	10.2000	10.0800	10.2000	+7.368%	32	148	-77.941%
2025-11-07	9.5000	9.5000	9.5000	9.5000	+15.854%	1	167	-76.316%
2025-11-05	8.2000	8.2000	8.2000	8.2000	+2.500%	1	166	-72.561%
2025-11-04	7.4000	8.0000	7.4000	8.0000	+17.647%	3	167	-71.875%
2025-11-03	5.8400	6.8000	5.8400	6.8000	+8.974%	14	182	-66.912%
2025-10-31	6.2400	6.2400	6.2400	6.2400	+0.645%	1	182	-63.942%
2025-10-30	5.6000	6.4000	5.6000	6.2000	+16.981%	19	181	-63.710%
2025-10-28	5.5000	5.5000	5.3000	5.3000	-5.357%	10	164	-57.547%
2025-10-24	5.6000	5.6000	5.6000	5.6000	+7.692%	2	154	-59.821%
2025-10-20	5.7000	5.7000	5.2000	5.2000	+3.792%	5	152	-56.731%
2025-10-17	5.1000	5.1900	5.0000	5.0100	-8.909%	52	149	-55.090%
2025-10-16	6.1000	6.1000	5.5000	5.5000	-14.197%	17	97	-59.091%
2025-10-14	6.4000	6.4100	6.4000	6.4100	+5.082%	10	80	-64.899%
2025-10-13	6.1000	6.1000	6.1000	6.1000	0.000%	11	78	-63.115%
2025-10-10	6.0000	6.2000	6.0000	6.1000	-17.568%	4	67	-63.115%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-1.333%	1	63	-69.595%
2025-10-08	7.5000	7.5000	7.5000	7.5000	-4.701%	1	62	-70.000%
2025-10-02	7.8700	7.8700	7.8700	7.8700	+10.070%	3	61	-71.410%
2025-09-30	7.1300	7.1500	7.0000	7.1500	+11.544%	3	58	-68.531%
2025-09-25	6.4100	6.4100	6.4100	6.4100	+5.082%	10	56	-64.899%
2025-09-23	5.6000	6.1000	5.6000	6.1000	+12.963%	13	46	-63.115%
2025-09-22	5.3000	5.4000	5.3000	5.4000	+5.469%	3	46	-58.333%
2025-09-18	5.1000	5.1500	5.1000	5.1200	+7.789%	31	44	-56.055%
2025-09-16	4.7400	4.7500	4.7400	4.7500	0.000%	13	13	-52.632%

.dark-mode .rgDVgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgDVgB{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20280121C20CRK Jan 21 2028 20.00 Call (CRK280121C00020000)option OPRA

CRK20280121C20
CRK Jan 21 2028 20.00 Call (CRK280121C00020000)
option OPRA