Dark

CRK20280121C30
CRK Jan 21 2028 30.00 Call (CRK280121C00030000)
option OPRA

EOD

Jul 21, 2026

1.20+7.143%(+0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.1500	1.2000	1.1500	1.2000	+7.143%	8	1,306	0.000%
2026-07-20	1.1000	1.1200	1.1000	1.1200	+6.667%	2	1,306	+7.143%
2026-07-17	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,305	+14.286%
2026-07-16	1.2000	1.2000	1.0500	1.0500	-13.223%	9	1,303	+14.286%
2026-07-15	1.2100	1.2100	1.2100	1.2100	+14.151%	1	1,294	-0.826%
2026-07-14	1.0500	1.0600	1.0500	1.0600	+6.000%	7	1,293	+13.208%
2026-07-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,294	+20.000%
2026-07-10	1.2000	1.2000	1.0000	1.0000	-25.926%	19	1,293	+20.000%
2026-07-09	1.2000	1.3500	1.2000	1.3500	+3.846%	9	1,274	-11.111%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,265	-7.692%
2026-07-07	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,265	-17.241%
2026-07-06	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,264	-17.241%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+7.143%	5	1,268	-20.000%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-22.222%	60	1,268	-14.286%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+4.651%	4	1,328	-33.333%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+17.007%	1	1,328	-30.233%
2026-06-25	1.4700	1.4700	1.4700	1.4700	+8.889%	1	1,327	-18.367%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,327	-11.111%
2026-06-22	1.4000	1.4000	1.4000	1.4000	0.000%	8	1,328	-14.286%
2026-06-18	1.2500	1.4000	1.2500	1.4000	+3.704%	24	1,284	-14.286%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-6.897%	12	1,284	-11.111%
2026-06-16	1.3500	1.7000	1.3400	1.4500	+11.538%	15	1,284	-17.241%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-8.451%	40	1,272	-7.692%
2026-06-12	1.4200	1.4200	1.4200	1.4200	-8.387%	8	1,232	-15.493%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+19.231%	10	1,240	-22.581%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-12.752%	10	1,240	-7.692%
2026-06-05	1.4700	1.5000	1.4700	1.4900	+2.055%	10	1,250	-19.463%
2026-06-04	1.4600	1.4600	1.4600	1.4600	-2.013%	1	1,247	-17.808%
2026-06-02	1.5000	1.5000	1.4900	1.4900	+2.759%	10	1,247	-19.463%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-3.974%	2	1,247	-17.241%
2026-05-29	1.6500	1.6500	1.5100	1.5100	+0.667%	25	1,246	-20.530%
2026-05-27	1.4000	1.5000	1.3500	1.5000	0.000%	131	1,246	-20.000%
2026-05-26	1.4500	1.5500	1.4500	1.5000	-16.667%	13	1,202	-20.000%
2026-05-20	1.7500	1.8000	1.7500	1.8000	-5.263%	9	1,197	-33.333%
2026-05-19	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,177	-36.842%
2026-05-18	1.7500	1.7500	1.7500	1.7500	+2.941%	110	1,177	-31.429%
2026-05-15	1.8000	1.8000	1.7000	1.7000	-0.585%	6	1,177	-29.412%
2026-05-13	1.7000	1.7100	1.5500	1.7100	-3.933%	165	1,171	-29.825%
2026-05-12	1.6500	1.9500	1.6500	1.7800	-7.292%	102	1,150	-32.584%
2026-05-11	1.9200	1.9200	1.9200	1.9200	+28.000%	3	1,150	-37.500%
2026-05-08	1.7000	1.7000	1.5000	1.5000	-18.919%	110	1,147	-20.000%
2026-05-07	1.7000	1.9300	1.6600	1.8500	0.000%	22	1,116	-35.135%
2026-05-06	2.4800	2.4800	1.8000	1.8500	-30.189%	249	1,115	-35.135%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-8.621%	1	944	-54.717%
2026-05-04	2.9500	2.9500	2.9000	2.9000	+1.754%	65	943	-58.621%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-3.061%	3	878	-57.895%
2026-04-29	2.9400	2.9400	2.9400	2.9400	+9.701%	5	878	-59.184%
2026-04-28	2.6000	2.6800	2.6000	2.6800	-1.832%	4	873	-55.224%
2026-04-27	2.7300	2.7300	2.7300	2.7300	+3.019%	2	871	-56.044%
2026-04-22	2.6500	2.6500	2.6000	2.6500	+1.923%	14	869	-54.717%
2026-04-21	2.5000	2.7000	2.5000	2.6000	+4.000%	67	856	-53.846%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-3.846%	1	856	-52.000%
2026-04-17	2.5000	2.6000	2.5000	2.6000	-7.143%	2	856	-53.846%
2026-04-16	2.6100	2.8000	2.6100	2.8000	+16.667%	48	855	-57.143%
2026-04-15	2.4000	2.4000	2.4000	2.4000	+6.667%	2	846	-50.000%
2026-04-14	2.4200	2.6000	2.2500	2.2500	-17.582%	33	844	-46.667%
2026-04-13	2.7300	2.7300	2.7300	2.7300	-8.081%	1	839	-56.044%
2026-04-10	2.8500	2.9700	2.8500	2.9700	-4.194%	18	839	-59.596%
2026-04-09	2.9000	3.3000	2.9000	3.1000	-4.025%	156	843	-61.290%
2026-04-08	3.3000	3.3000	3.2300	3.2300	-22.727%	6	825	-62.848%
2026-04-07	4.5000	4.5000	4.1600	4.1800	+6.091%	135	820	-71.292%
2026-04-01	4.5000	4.5000	3.9400	3.9400	-34.333%	2	746	-69.543%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+3.448%	11	744	-80.000%
2026-03-26	5.6000	5.8000	5.6000	5.8000	+3.203%	2	733	-79.310%
2026-03-25	5.0000	5.6200	5.0000	5.6200	+19.574%	46	734	-78.648%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-6.000%	14	695	-74.468%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-5.660%	9	707	-76.000%
2026-03-19	5.3000	5.3000	5.3000	5.3000	+20.181%	3	698	-77.358%
2026-03-17	4.4100	4.4100	4.4100	4.4100	+10.804%	1	698	-72.789%
2026-03-12	3.9800	3.9800	3.9800	3.9800	-2.927%	1	697	-69.849%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-19.608%	1	696	-70.732%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+13.082%	130	696	-76.471%
2026-03-03	4.5100	4.5100	4.5100	4.5100	+18.373%	3	826	-73.392%
2026-03-02	3.8100	3.8100	3.8100	3.8100	+8.857%	5	826	-68.504%
2026-02-27	3.2400	3.5000	3.2400	3.5000	+4.478%	6	821	-65.714%
2026-02-26	3.3500	3.3500	3.3500	3.3500	+8.766%	100	815	-64.179%
2026-02-25	3.0800	3.0800	3.0800	3.0800	-3.750%	130	585	-61.039%
2026-02-24	3.2000	3.2000	3.2000	3.2000	-1.538%	1	585	-62.500%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-14.474%	1	585	-63.077%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+10.145%	1	585	-68.421%
2026-02-18	3.3800	3.4500	3.3800	3.4500	+4.545%	16	585	-65.217%
2026-02-17	3.5000	3.5000	3.1500	3.3000	-10.811%	14	593	-63.636%
2026-02-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	582	-67.568%
2026-02-12	3.8000	3.8000	3.6500	3.7000	-13.953%	5	582	-67.568%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-14.000%	1	582	-72.093%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+4.167%	5	582	-76.000%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-5.882%	2	587	-75.000%
2026-02-04	4.8300	5.1000	4.8300	5.1000	-15.000%	8	587	-76.471%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+5.263%	1	590	-80.000%
2026-01-28	5.7000	5.7000	5.7000	5.7000	+3.636%	2	590	-78.947%
2026-01-27	6.2000	6.2000	5.5000	5.5000	-5.172%	5	590	-78.182%
2026-01-22	5.8000	5.8000	5.8000	5.8000	-4.290%	10	586	-79.310%
2026-01-21	6.0600	6.0600	6.0600	6.0600	+27.579%	2	576	-80.198%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-1.042%	1	576	-74.737%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-9.434%	1	576	-75.000%
2026-01-13	5.3500	5.3500	5.3000	5.3000	+17.778%	6	575	-77.358%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-10.891%	10	572	-73.333%
2026-01-06	5.0500	5.0500	5.0500	5.0500	+1.000%	30	562	-76.238%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-11.504%	5	566	-76.000%
2025-12-31	5.6500	5.6500	5.6500	5.6500	+2.727%	10	566	-78.761%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+10.000%	1	566	-78.182%
2025-12-19	5.1000	5.1000	5.0000	5.0000	-1.961%	2	567	-76.000%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-2.857%	30	569	-76.471%
2025-12-17	5.2500	5.2500	5.2500	5.2500	0.000%	30	539	-77.143%
2025-12-12	5.2500	5.2500	5.2500	5.2500	-34.375%	1	509	-77.143%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+12.676%	1	509	-85.000%
2025-11-26	7.5000	7.5000	7.1000	7.1000	0.000%	17	492	-83.099%
2025-11-20	7.1000	7.1000	7.1000	7.1000	+0.424%	1	492	-83.099%
2025-11-19	7.0700	7.0700	7.0700	7.0700	+1.000%	1	491	-83.027%
2025-11-17	7.0000	7.0000	7.0000	7.0000	-6.040%	100	490	-82.857%
2025-11-13	7.4500	7.4500	7.4500	7.4500	+7.349%	1	490	-83.893%
2025-11-12	7.0000	7.0000	6.9400	6.9400	+4.048%	41	491	-82.709%
2025-11-11	7.0000	7.2000	6.6700	6.6700	+4.219%	8	507	-82.009%
2025-11-10	6.1000	6.4900	6.1000	6.4000	+11.693%	46	514	-81.250%
2025-11-07	5.6900	5.8000	5.6900	5.7300	+2.321%	31	496	-79.058%
2025-11-06	6.0000	6.0000	5.6000	5.6000	+19.149%	90	496	-78.571%
2025-11-05	4.2000	4.7000	4.2000	4.7000	+17.500%	51	516	-74.468%
2025-11-03	3.4000	4.0000	3.4000	4.0000	+8.108%	60	546	-70.000%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+5.714%	1	546	-67.568%
2025-10-30	3.5000	3.5000	3.5000	3.5000	+7.692%	20	546	-65.714%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-4.412%	18	526	-63.077%
2025-10-27	3.4000	3.4000	3.4000	3.4000	+3.030%	3	508	-64.706%
2025-10-24	3.5000	3.5000	3.3000	3.3000	0.000%	107	508	-63.636%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+2.484%	5	477	-63.636%
2025-10-22	3.3400	3.3400	3.2200	3.2200	-8.000%	100	482	-62.733%
2025-10-21	3.3000	3.5000	3.2400	3.5000	+25.000%	83	564	-65.714%
2025-10-17	2.9500	2.9500	2.8000	2.8000	-17.647%	18	550	-57.143%
2025-10-16	3.8000	3.8000	3.4000	3.4000	-12.821%	4	550	-64.706%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+5.405%	1	548	-69.231%
2025-10-13	3.7000	3.7000	3.7000	3.7000	+5.714%	25	549	-67.568%
2025-10-10	4.0100	4.4500	3.5000	3.5000	-30.000%	4	524	-65.714%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-1.961%	100	520	-76.000%
2025-10-07	4.9000	5.1000	4.8000	5.1000	+8.511%	82	422	-76.471%
2025-10-06	5.1000	5.1000	4.7000	4.7000	-2.083%	32	461	-74.468%
2025-10-03	4.7200	4.8000	4.7200	4.8000	-2.041%	30	469	-75.000%
2025-10-01	4.9000	4.9000	4.6000	4.9000	+6.522%	26	489	-75.510%
2025-09-30	4.6000	4.6000	4.6000	4.6000	+6.481%	1	500	-73.913%
2025-09-29	4.3200	4.3200	4.3200	4.3200	+2.857%	2	499	-72.222%
2025-09-26	4.0000	4.2000	4.0000	4.2000	+13.514%	6	497	-71.429%
2025-09-25	3.7000	3.9000	3.7000	3.7000	-5.128%	21	492	-67.568%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+8.033%	10	473	-69.231%
2025-09-23	3.5000	3.6100	3.5000	3.6100	+11.077%	6	463	-66.759%
2025-09-22	2.8000	3.2500	2.8000	3.2500	+14.035%	107	463	-63.077%
2025-09-19	3.0000	3.0000	2.8500	2.8500	-1.724%	161	356	-57.895%
2025-09-18	2.8400	2.9500	2.8000	2.9000	+18.367%	246	246	-58.621%
2025-09-15	2.4500	2.4500	2.4500	2.4500	0.000%	3	3	-51.020%

.dark-mode .Clzsxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Clzsxl{ color: #333333; background-color: white; border: 2px solid #333333; }CRK20280121C30CRK Jan 21 2028 30.00 Call (CRK280121C00030000)option OPRA

CRK20280121C30
CRK Jan 21 2028 30.00 Call (CRK280121C00030000)
option OPRA