Dark

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

EOD

Sep 4, 2026

2.70-5.263%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.7000	2.7000	2.7000	2.7000	-5.263%	3	755	0.000%
2026-09-03	2.8500	2.8500	2.8500	2.8500	0.000%	1	755	-5.263%
2026-09-02	3.0100	3.0500	2.8500	2.8500	-2.730%	105	754	-5.263%
2026-09-01	3.1900	3.1900	2.9300	2.9300	+25.751%	3	854	-7.850%
2026-08-28	2.6000	2.6000	2.3300	2.3300	-10.385%	11	856	+15.880%
2026-08-27	2.6000	2.6000	2.6000	2.6000	+9.244%	4	846	+3.846%
2026-08-25	2.4000	2.4000	2.3800	2.3800	-5.929%	6	842	+13.445%
2026-08-24	2.5000	2.6000	2.4300	2.5300	+3.265%	31	842	+6.719%
2026-08-21	2.4500	2.4500	2.4500	2.4500	+16.667%	2	817	+10.204%
2026-08-20	2.2000	2.2000	2.1000	2.1000	+2.941%	20	815	+28.571%
2026-08-18	2.0400	2.0400	2.0400	2.0400	+7.368%	2	801	+32.353%
2026-08-17	2.3500	2.3500	1.9000	1.9000	-17.391%	26	800	+42.105%
2026-08-14	2.3000	2.3000	2.3000	2.3000	+2.679%	2	790	+17.391%
2026-08-13	2.3000	2.3000	2.2400	2.2400	-18.545%	3	790	+20.536%
2026-08-12	2.7500	2.7500	2.7500	2.7500	-1.786%	1	787	-1.818%
2026-08-10	2.7000	2.9000	2.7000	2.8000	+22.271%	37	786	-3.571%
2026-08-06	2.3000	2.3000	2.2400	2.2900	+3.153%	16	786	+17.904%
2026-08-05	2.3500	2.3500	2.2200	2.2200	-3.478%	29	787	+21.622%
2026-08-04	2.3000	2.3000	2.3000	2.3000	+9.524%	25	762	+17.391%
2026-07-30	2.1000	2.1000	2.1000	2.1000	-2.326%	1	762	+28.571%
2026-07-29	2.2000	2.2000	2.1100	2.1500	+10.256%	108	762	+25.581%
2026-07-28	2.3000	2.3300	1.9500	1.9500	-15.217%	66	707	+38.462%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-13.208%	1	647	+17.391%
2026-07-23	2.8800	2.8800	2.6500	2.6500	+17.778%	41	647	+1.887%
2026-07-20	2.2500	2.2500	2.2500	2.2500	0.000%	1	607	+20.000%
2026-07-16	2.3500	2.3500	2.2500	2.2500	0.000%	8	607	+20.000%
2026-07-14	2.3000	2.3000	2.2500	2.2500	-2.174%	3	601	+20.000%
2026-07-13	2.3000	2.3000	2.3000	2.3000	0.000%	10	601	+17.391%
2026-07-10	2.2500	2.4500	2.2500	2.3000	-8.000%	7	601	+17.391%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-21.875%	100	603	+8.000%
2026-07-02	2.9000	3.2000	2.9000	3.2000	+6.667%	6	702	-15.625%
2026-07-01	3.3000	3.3000	3.0000	3.0000	-12.536%	51	702	-10.000%
2026-06-30	3.4300	3.4300	3.4300	3.4300	+10.645%	10	702	-21.283%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+16.981%	13	712	-12.903%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+6.000%	4	702	+1.887%
2026-06-17	2.7200	2.7200	2.5000	2.5000	-12.281%	11	701	+8.000%
2026-06-11	2.8500	2.8500	2.8500	2.8500	+9.615%	4	701	-5.263%
2026-06-10	2.8000	2.8500	2.6000	2.6000	0.000%	18	697	+3.846%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-5.455%	9	679	+3.846%
2026-06-05	2.7500	3.1000	2.7500	2.7500	-8.333%	9	679	-1.818%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+4.530%	3	670	-10.000%
2026-06-01	2.8700	2.8700	2.8700	2.8700	+6.296%	1	667	-5.923%
2026-05-27	2.6000	2.8000	2.6000	2.7000	-1.818%	22	666	0.000%
2026-05-26	2.9000	2.9000	2.7500	2.7500	-8.333%	10	645	-1.818%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-7.407%	3	638	-10.000%
2026-05-20	3.2400	3.2400	3.2400	3.2400	-14.737%	1	638	-16.667%
2026-05-19	3.5000	3.8000	3.5000	3.8000	-5.000%	5	634	-28.947%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+14.613%	1	634	-32.500%
2026-05-13	3.4000	3.4900	3.4000	3.4900	+2.647%	44	634	-22.636%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-1.734%	3	591	-20.588%
2026-05-11	3.2000	3.4600	3.2000	3.4600	+11.613%	26	591	-21.965%
2026-05-08	3.3300	3.3300	3.1000	3.1000	-11.429%	29	606	-12.903%
2026-05-07	2.8000	3.6500	2.8000	3.5000	0.000%	18	620	-22.857%
2026-05-06	4.5000	4.5000	3.5000	3.5000	-32.692%	115	604	-22.857%
2026-05-05	5.2000	5.2000	5.2000	5.2000	+10.874%	10	513	-48.077%
2026-05-04	4.6900	4.6900	4.6900	4.6900	-6.200%	1	508	-42.431%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-1.575%	30	478	-46.000%
2026-04-30	5.2000	5.2000	5.0800	5.0800	-0.392%	4	478	-46.850%
2026-04-28	5.0000	5.1000	4.8000	5.1000	+4.082%	12	479	-47.059%
2026-04-27	5.3000	5.3000	4.9000	4.9000	+2.083%	2	468	-44.898%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+6.195%	4	467	-43.750%
2026-04-23	5.1000	5.1000	4.5200	4.5200	-5.833%	2	463	-40.265%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+2.564%	2	463	-43.750%
2026-04-17	4.7000	4.7000	4.6800	4.6800	-0.847%	105	463	-42.308%
2026-04-16	4.8000	4.8000	4.7200	4.7200	+4.425%	12	363	-42.797%
2026-04-14	5.0000	5.0000	4.5200	4.5200	-14.717%	24	352	-40.265%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-3.811%	2	338	-49.057%
2026-04-10	5.5100	5.5100	5.5100	5.5100	-21.286%	2	336	-50.998%
2026-04-06	7.0000	7.0000	7.0000	7.0000	0.000%	9	334	-61.429%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-13.580%	2	325	-61.429%
2026-03-24	8.2000	8.2000	8.1000	8.1000	-3.341%	30	325	-66.667%
2026-03-20	8.3800	8.3800	8.3800	8.3800	+8.831%	1	330	-67.780%
2026-03-05	7.5000	7.7100	7.5000	7.7000	+3.495%	14	330	-64.935%
2026-03-03	7.5600	8.0300	7.4400	7.4400	+24.000%	87	333	-63.710%
2026-02-25	6.0000	6.0000	6.0000	6.0000	0.000%	4	275	-55.000%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-14.286%	5	275	-55.000%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+22.807%	3	270	-61.429%
2026-02-18	5.7000	5.7000	5.7000	5.7000	0.000%	30	267	-52.632%
2026-02-17	6.1000	6.1000	5.3500	5.7000	-1.724%	37	297	-52.632%
2026-02-13	6.4000	6.4000	5.8000	5.8000	-7.937%	12	251	-53.448%
2026-02-12	6.6000	6.6000	6.1400	6.3000	-24.096%	25	251	-57.143%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-7.778%	20	250	-67.470%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-14.286%	4	230	-70.000%
2026-01-26	11.0000	11.0000	10.5000	10.5000	+5.000%	31	226	-74.286%
2026-01-23	11.0000	11.0000	10.0000	10.0000	+41.243%	11	205	-73.000%
2026-01-16	7.0000	7.5000	7.0000	7.0800	+3.965%	18	183	-61.864%
2026-01-14	6.8100	6.8100	6.8100	6.8100	-19.882%	1	183	-60.352%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-11.642%	5	183	-68.235%
2025-12-31	9.6200	9.6200	9.6200	9.6200	+18.765%	1	177	-71.933%
2025-12-19	8.1000	8.1000	8.1000	8.1000	-5.263%	2	177	-66.667%
2025-12-17	8.5500	8.5500	8.5500	8.5500	+5.556%	30	175	-68.421%
2025-12-11	8.5000	8.5000	8.0000	8.1000	-24.299%	3	145	-66.667%
2025-12-09	10.7000	10.7000	10.7000	10.7000	-14.400%	2	145	-74.766%
2025-12-04	12.5000	12.5000	12.5000	12.5000	+5.932%	2	145	-78.400%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+16.832%	1	147	-77.119%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-7.339%	1	148	-73.267%
2025-11-17	10.9000	10.9000	10.9000	10.9000	-6.838%	2	148	-75.229%
2025-11-13	11.7000	11.7000	11.7000	11.7000	+5.405%	1	148	-76.923%
2025-11-12	11.1000	11.1000	11.1000	11.1000	+0.909%	5	148	-75.676%
2025-11-11	10.5000	11.0000	10.5000	11.0000	+7.843%	9	148	-75.455%
2025-11-10	10.0800	10.2000	10.0800	10.2000	+7.368%	32	148	-73.529%
2025-11-07	9.5000	9.5000	9.5000	9.5000	+15.854%	1	167	-71.579%
2025-11-05	8.2000	8.2000	8.2000	8.2000	+2.500%	1	166	-67.073%
2025-11-04	7.4000	8.0000	7.4000	8.0000	+17.647%	3	167	-66.250%
2025-11-03	5.8400	6.8000	5.8400	6.8000	+8.974%	14	182	-60.294%
2025-10-31	6.2400	6.2400	6.2400	6.2400	+0.645%	1	182	-56.731%
2025-10-30	5.6000	6.4000	5.6000	6.2000	+16.981%	19	181	-56.452%
2025-10-28	5.5000	5.5000	5.3000	5.3000	-5.357%	10	164	-49.057%
2025-10-24	5.6000	5.6000	5.6000	5.6000	+7.692%	2	154	-51.786%
2025-10-20	5.7000	5.7000	5.2000	5.2000	+3.792%	5	152	-48.077%
2025-10-17	5.1000	5.1900	5.0000	5.0100	-8.909%	52	149	-46.108%
2025-10-16	6.1000	6.1000	5.5000	5.5000	-14.197%	17	97	-50.909%
2025-10-14	6.4000	6.4100	6.4000	6.4100	+5.082%	10	80	-57.878%
2025-10-13	6.1000	6.1000	6.1000	6.1000	0.000%	11	78	-55.738%
2025-10-10	6.0000	6.2000	6.0000	6.1000	-17.568%	4	67	-55.738%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-1.333%	1	63	-63.514%
2025-10-08	7.5000	7.5000	7.5000	7.5000	-4.701%	1	62	-64.000%
2025-10-02	7.8700	7.8700	7.8700	7.8700	+10.070%	3	61	-65.693%
2025-09-30	7.1300	7.1500	7.0000	7.1500	+11.544%	3	58	-62.238%
2025-09-25	6.4100	6.4100	6.4100	6.4100	+5.082%	10	56	-57.878%
2025-09-23	5.6000	6.1000	5.6000	6.1000	+12.963%	13	46	-55.738%
2025-09-22	5.3000	5.4000	5.3000	5.4000	+5.469%	3	46	-50.000%
2025-09-18	5.1000	5.1500	5.1000	5.1200	+7.789%	31	44	-47.266%
2025-09-16	4.7400	4.7500	4.7400	4.7500	0.000%	13	13	-43.158%

.dark-mode .f4qPNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4qPNJ{ 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