Dark

CRK20280121C25
CRK Jan 21 2028 25.00 Call (CRK280121C00025000)
option OPRA

EOD

Sep 4, 2026

1.55-13.889%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5500	1.5500	1.5500	1.5500	-13.889%	1	677	0.000%
2026-09-03	1.8000	1.8000	1.8000	1.8000	+5.882%	1	677	-13.889%
2026-09-02	2.0000	2.0000	1.7000	1.7000	-20.930%	13	676	-8.824%
2026-09-01	1.9600	2.1500	1.9600	2.1500	+34.375%	103	674	-27.907%
2026-08-31	1.5900	1.6000	1.5900	1.6000	-17.098%	12	572	-3.125%
2026-08-26	1.5900	1.9300	1.5900	1.9300	+24.516%	4	582	-19.689%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+24.000%	9	582	0.000%
2026-08-19	1.3000	1.3000	1.2500	1.2500	-3.846%	4	573	+24.000%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-20.245%	2	571	+19.231%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-8.939%	5	573	-4.908%
2026-08-10	1.8500	1.8500	1.7900	1.7900	+27.857%	2	568	-13.408%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-12.500%	1	568	+10.714%
2026-08-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	567	-3.125%
2026-08-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	567	+10.714%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+27.273%	1	566	+10.714%
2026-07-30	1.1100	1.1100	1.1000	1.1000	-17.910%	2	566	+40.909%
2026-07-28	1.3500	1.3500	1.3400	1.3400	-10.667%	2	566	+15.672%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-15.254%	2	566	+3.333%
2026-07-24	1.7700	1.7700	1.7700	1.7700	-1.667%	1	566	-12.429%
2026-07-22	2.0000	2.0000	1.7000	1.8000	+24.138%	16	565	-13.889%
2026-07-20	1.4700	1.5100	1.4300	1.4500	-5.844%	15	566	+6.897%
2026-07-16	1.5000	1.6300	1.5000	1.5400	-3.750%	8	554	+0.649%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+5.263%	10	546	-3.125%
2026-07-14	1.5200	1.5200	1.5200	1.5200	-25.490%	7	556	+1.974%
2026-07-07	2.0400	2.0400	2.0400	2.0400	-13.191%	2	556	-24.020%
2026-06-26	2.4300	2.4300	2.3500	2.3500	+14.634%	26	554	-34.043%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+10.215%	1	536	-24.390%
2026-06-24	1.8600	1.8600	1.8600	1.8600	+1.639%	1	536	-16.667%
2026-06-09	1.8300	1.8300	1.8300	1.8300	-3.684%	1	536	-15.301%
2026-06-05	2.1000	2.1000	1.9000	1.9000	-2.062%	27	536	-18.421%
2026-06-02	1.9400	1.9400	1.9400	1.9400	-0.513%	1	511	-20.103%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-7.143%	1	511	-20.513%
2026-05-29	2.2700	2.2700	2.1000	2.1000	+5.528%	11	511	-26.190%
2026-05-27	1.9500	1.9900	1.8900	1.9900	-5.238%	34	510	-22.111%
2026-05-26	2.0000	2.1000	2.0000	2.1000	+2.439%	20	484	-26.190%
2026-05-22	2.1600	2.3000	2.0500	2.0500	-16.327%	12	454	-24.390%
2026-05-21	2.4500	2.4500	2.4500	2.4500	0.000%	4	450	-36.735%
2026-05-20	2.0600	2.4500	2.0600	2.4500	-1.606%	10	450	-36.735%
2026-05-19	2.5000	2.5000	2.4900	2.4900	-14.138%	30	426	-37.751%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+15.538%	1	426	-46.552%
2026-05-14	2.5100	2.5100	2.5100	2.5100	-1.181%	1	425	-38.247%
2026-05-13	2.3500	2.5400	2.3500	2.5400	+4.527%	14	424	-38.976%
2026-05-08	2.4400	2.4400	2.4300	2.4300	-6.897%	11	424	-36.214%
2026-05-07	2.6000	2.6100	2.6000	2.6100	+1.163%	37	423	-40.613%
2026-05-06	3.0000	3.0000	2.4500	2.5800	-37.073%	45	396	-39.922%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+17.143%	1	353	-62.195%
2026-04-30	3.8000	3.8000	3.5000	3.5000	+2.941%	8	353	-55.714%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-2.299%	33	345	-54.412%
2026-04-24	3.4800	3.4800	3.4800	3.4800	-16.346%	1	378	-55.460%
2026-04-23	4.1600	4.1600	4.1600	4.1600	+12.432%	1	378	-62.740%
2026-04-22	4.0000	4.0000	3.7000	3.7000	+5.714%	36	378	-58.108%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+9.375%	1	377	-55.714%
2026-04-17	3.1200	3.2500	3.1000	3.2000	-21.951%	35	377	-51.563%
2026-04-16	3.8000	4.1000	3.6000	4.1000	+11.111%	3	381	-62.195%
2026-04-13	4.5000	4.5000	3.6900	3.6900	-16.136%	11	380	-57.995%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+4.762%	15	382	-64.773%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+10.526%	2	377	-63.095%
2026-04-08	4.4000	4.4000	3.8000	3.8000	-44.928%	8	379	-59.211%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+6.154%	1	377	-77.536%
2026-03-31	6.7600	6.7600	6.5000	6.5000	-27.778%	11	377	-76.154%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+21.786%	1	377	-82.778%
2026-03-26	7.2000	7.3900	7.2000	7.3900	+2.213%	6	376	-79.026%
2026-03-25	7.2200	7.3000	6.9000	7.2300	+11.231%	90	371	-78.562%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+17.117%	1	314	-76.154%
2026-03-04	5.1600	5.5500	5.1600	5.5500	+6.731%	2	314	-72.072%
2026-03-03	5.1000	5.3000	5.1000	5.2000	+13.043%	500	314	-70.192%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+6.977%	1	612	-66.304%
2026-02-17	4.6500	4.6500	4.3000	4.3000	-1.149%	4	612	-63.953%
2026-02-13	4.6500	4.6500	4.3500	4.3500	-33.077%	3	612	-64.368%
2026-02-04	6.5000	6.5000	6.5000	6.5000	-22.619%	3	612	-76.154%
2026-01-28	8.4000	8.4000	8.4000	8.4000	+18.644%	1	609	-81.548%
2026-01-27	7.0000	7.6000	7.0000	7.0800	-12.593%	13	608	-78.107%
2026-01-22	8.1000	8.1000	8.1000	8.1000	+1.250%	6	595	-80.864%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+17.647%	5	589	-80.625%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-8.108%	5	594	-77.206%
2025-12-31	7.4000	7.4000	7.4000	7.4000	+5.714%	1	588	-79.054%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+1.449%	2	588	-77.857%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+9.524%	2	588	-77.536%
2025-12-16	6.0000	6.3000	6.0000	6.3000	-30.000%	450	590	-75.397%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+4.287%	1	140	-82.778%
2025-12-08	8.6300	8.6300	8.6300	8.6300	-10.570%	2	139	-82.039%
2025-12-02	9.6500	9.6500	9.6500	9.6500	-3.980%	2	137	-83.938%
2025-12-01	10.0500	10.0500	10.0500	10.0500	+0.500%	2	139	-84.577%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+11.111%	50	137	-84.500%
2025-11-17	9.3000	9.3000	9.0000	9.0000	-8.163%	11	87	-82.778%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+8.889%	1	76	-84.184%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+5.018%	2	75	-82.778%
2025-11-11	8.4500	8.5700	8.4500	8.5700	+11.443%	6	73	-81.914%
2025-11-06	6.8000	7.6900	6.8000	7.6900	+28.167%	53	77	-79.844%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+36.364%	1	27	-74.167%
2025-10-21	4.4000	4.4000	4.4000	4.4000	+4.762%	1	26	-64.773%
2025-10-16	4.4200	4.4200	4.1500	4.2000	-17.647%	5	26	-63.095%
2025-10-15	5.1000	5.1000	5.1000	5.1000	+6.250%	1	30	-69.608%
2025-10-14	4.8000	4.8000	4.8000	4.8000	+1.053%	1	31	-67.708%
2025-10-13	4.7500	4.7500	4.7500	4.7500	+5.556%	25	31	-67.368%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	7	-65.556%
2025-09-22	4.4000	4.4000	4.4000	4.4000	0.000%	6	6	-64.773%

.dark-mode .qPtCfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPtCfB{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20280121C25CRK Jan 21 2028 25.00 Call (CRK280121C00025000)option OPRA

CRK20280121C25
CRK Jan 21 2028 25.00 Call (CRK280121C00025000)
option OPRA