Dark

CRNC20270115C10
CRNC Jan 15 2027 10.00 Call (CRNC270115C00010000)
option OPRA

EOD

Jul 28, 2026

1.42-25.263%(-0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4200	1.4200	1.4200	1.4200	-25.263%	10	616	0.000%
2026-07-27	1.7800	1.9000	1.7800	1.9000	0.000%	25	616	-25.263%
2026-07-24	1.9000	1.9000	1.9000	1.9000	0.000%	1	626	-25.263%
2026-07-23	2.3000	2.3000	1.9000	1.9000	-19.149%	23	626	-25.263%
2026-07-22	2.3900	2.3900	2.2500	2.3500	+11.905%	30	624	-39.574%
2026-07-21	1.8000	2.1000	1.8000	2.1000	+20.000%	7	599	-32.381%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-7.895%	4	593	-18.857%
2026-07-17	2.0000	2.2500	1.7000	1.9000	-34.483%	52	593	-25.263%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-8.228%	5	601	-51.034%
2026-07-13	3.2300	3.2300	3.1600	3.1600	-7.059%	13	601	-55.063%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-15.633%	2	591	-58.235%
2026-07-01	4.0300	4.0300	4.0300	4.0300	+8.919%	20	592	-64.764%
2026-06-30	3.6000	3.7000	3.6000	3.7000	+5.714%	6	595	-61.622%
2026-06-29	3.4000	3.5000	3.4000	3.5000	+8.025%	5	601	-59.429%
2026-06-26	3.1000	3.2400	3.0500	3.2400	+20.000%	7	606	-56.173%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-8.784%	3	601	-47.407%
2026-06-23	3.1000	3.1000	2.9500	2.9600	-17.778%	7	604	-52.027%
2026-06-22	3.6000	3.6000	3.6000	3.6000	-2.703%	1	602	-60.556%
2026-06-18	2.4500	3.7000	2.4500	3.7000	+23.333%	68	578	-61.622%
2026-06-17	3.2000	3.2000	3.0000	3.0000	-14.286%	40	578	-52.667%
2026-06-16	3.5200	3.5200	3.5000	3.5000	-3.581%	13	578	-59.429%
2026-06-12	3.6300	3.6300	3.6300	3.6300	+0.833%	1	568	-60.882%
2026-06-11	3.2600	3.6000	3.0000	3.6000	+10.769%	22	568	-60.556%
2026-06-10	3.1000	3.2500	3.1000	3.2500	+4.839%	3	575	-56.308%
2026-06-09	3.9600	3.9600	2.7500	3.1000	-24.390%	53	575	-54.194%
2026-06-08	3.8000	4.1000	3.8000	4.1000	+13.889%	10	561	-65.366%
2026-06-05	4.2600	4.2700	3.5000	3.6000	-26.531%	54	555	-60.556%
2026-06-03	4.7900	4.9000	4.6200	4.9000	-10.909%	41	560	-71.020%
2026-06-01	5.3700	5.5000	5.3700	5.5000	-3.509%	7	590	-74.182%
2026-05-29	4.6000	5.8200	4.6000	5.7000	+21.277%	24	587	-75.088%
2026-05-28	4.5000	4.7000	4.5000	4.7000	+9.302%	17	583	-69.787%
2026-05-27	4.3500	4.5000	4.3000	4.3000	+7.500%	52	582	-66.977%
2026-05-26	4.4000	4.4000	4.0000	4.0000	0.000%	73	531	-64.500%
2026-05-22	4.0000	4.5000	4.0000	4.0000	+25.000%	51	448	-64.500%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+52.381%	20	448	-55.625%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-26.573%	1	428	-32.381%
2026-05-15	3.1500	3.1500	2.8600	2.8600	-22.703%	2	428	-50.350%
2026-05-13	3.7000	3.7000	3.7000	3.7000	+12.121%	10	427	-61.622%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+3.774%	22	417	-56.970%
2026-05-06	3.1800	3.1800	3.1800	3.1800	+2.581%	1	415	-55.346%
2026-05-05	2.7500	3.1000	2.7500	3.1000	-16.216%	11	415	-54.194%
2026-05-04	2.9000	3.7800	2.9000	3.7000	+32.616%	14	425	-61.622%
2026-05-01	2.7900	2.7900	2.7900	2.7900	+29.167%	2	414	-49.104%
2026-04-29	2.1600	2.1600	2.1600	2.1600	-11.837%	1	414	-34.259%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+6.522%	1	413	-42.041%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+27.072%	20	412	-38.261%
2026-04-15	1.8100	1.8100	1.8100	1.8100	+11.728%	3	399	-21.547%
2026-04-10	1.6200	1.6200	1.6200	1.6200	-4.706%	1	402	-12.346%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+58.879%	1	403	-16.471%
2026-03-30	1.1000	1.1000	1.0700	1.0700	-20.741%	2	403	+32.710%
2026-03-25	1.3800	1.3800	1.3500	1.3500	-22.857%	4	404	+5.185%
2026-03-18	1.7500	1.7500	1.7500	1.7500	+9.375%	1	402	-18.857%
2026-03-17	1.6000	1.6000	1.6000	1.6000	0.000%	2	401	-11.250%
2026-03-13	1.6000	1.6000	1.6000	1.6000	-1.235%	2	403	-11.250%
2026-03-10	1.6200	1.6200	1.6200	1.6200	+10.204%	1	401	-12.346%
2026-03-09	1.5000	1.5000	1.4700	1.4700	-13.529%	4	401	-3.401%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-12.821%	1	404	-16.471%
2026-03-05	1.9700	1.9700	1.9500	1.9500	+5.405%	4	403	-27.179%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-2.632%	9	400	-23.243%
2026-02-26	1.9000	1.9000	1.9000	1.9000	+5.556%	10	400	-25.263%
2026-02-23	2.0500	2.0500	1.8000	1.8000	-16.279%	12	410	-21.111%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-6.522%	2	402	-33.953%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-0.862%	1	402	-38.261%
2026-02-18	2.3200	2.3200	2.3200	2.3200	0.000%	1	402	-38.793%
2026-02-12	2.3200	2.3200	2.3200	2.3200	-10.769%	1	402	-38.793%
2026-02-10	2.5500	2.6000	2.5000	2.6000	+73.333%	10	402	-45.385%
2026-02-05	3.0000	3.0000	1.5000	1.5000	-62.025%	22	394	-5.333%
2026-02-03	4.0000	4.0000	3.9500	3.9500	-24.618%	2	389	-64.051%
2026-01-28	5.2400	5.2400	5.2400	5.2400	+17.489%	3	388	-72.901%
2026-01-26	4.4600	4.4600	4.4600	4.4600	-5.106%	1	388	-68.161%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+11.905%	1	388	-69.787%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-19.231%	1	388	-66.190%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+62.500%	4	387	-72.692%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-21.951%	1	391	-55.625%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-4.651%	1	390	-65.366%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-2.273%	1	390	-66.977%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-10.020%	12	389	-67.727%
2025-12-12	4.8900	4.8900	4.8900	4.8900	-9.444%	1	389	-70.961%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-6.897%	2	389	-73.704%
2025-12-09	5.8000	5.8000	5.8000	5.8000	+2.655%	5	387	-75.517%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-4.237%	1	382	-74.867%
2025-12-04	5.9000	5.9000	5.9000	5.9000	+31.111%	10	382	-75.932%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+3.448%	2	392	-68.444%
2025-11-20	4.8000	5.3000	4.3500	4.3500	+55.357%	37	392	-67.356%
2025-11-19	2.8000	2.8000	2.8000	2.8000	0.000%	1	393	-49.286%
2025-11-18	2.6600	2.8000	2.6600	2.8000	+3.704%	4	392	-49.286%
2025-11-17	2.9000	2.9000	2.7000	2.7000	-15.625%	4	390	-47.407%
2025-11-13	3.4000	3.4000	3.2000	3.2000	-8.571%	12	389	-55.625%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-11.616%	20	389	-59.429%
2025-11-10	3.9600	3.9600	3.9600	3.9600	+16.471%	1	389	-64.141%
2025-11-07	3.4000	3.4000	3.4000	3.4000	-15.000%	1	388	-58.235%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+0.251%	2	387	-64.500%
2025-11-05	3.9900	3.9900	3.9900	3.9900	+5.000%	1	385	-64.411%
2025-11-04	4.2000	4.2000	3.8000	3.8000	-24.000%	16	384	-62.632%
2025-10-31	5.0000	5.0000	5.0000	5.0000	0.000%	2	378	-71.600%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-3.846%	15	378	-71.600%
2025-10-27	5.4400	5.4400	4.9000	5.2000	+2.161%	18	377	-72.692%
2025-10-23	4.8000	5.0900	4.8000	5.0900	-3.962%	10	377	-72.102%
2025-10-22	5.3000	5.3000	5.3000	5.3000	-3.636%	1	378	-73.208%
2025-10-21	5.1600	5.5000	5.1600	5.5000	0.000%	5	379	-74.182%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-6.780%	1	376	-74.182%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+8.257%	1	377	-75.932%
2025-10-15	6.5300	6.5300	5.4500	5.4500	+6.863%	96	376	-73.945%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+2.000%	1	357	-72.157%
2025-10-09	5.0000	5.0000	4.7000	5.0000	-12.281%	31	357	-71.600%
2025-10-08	5.7000	5.7000	5.7000	5.7000	+1.604%	1	362	-75.088%
2025-10-07	5.4000	5.6100	5.4000	5.6100	-2.265%	21	351	-74.688%
2025-10-06	5.7000	5.7400	5.7000	5.7400	-6.667%	21	351	-75.261%
2025-10-03	6.5000	6.5000	6.0400	6.1500	-3.906%	15	364	-76.911%
2025-10-02	6.3000	6.4000	6.3000	6.4000	+20.755%	2	378	-77.813%
2025-09-26	5.2000	5.3000	5.2000	5.3000	+13.734%	13	380	-73.208%
2025-09-25	4.5000	4.6600	4.5000	4.6600	-12.075%	7	383	-69.528%
2025-09-24	5.3200	5.3200	5.3000	5.3000	+0.379%	11	376	-73.208%
2025-09-23	5.3000	5.3000	5.2800	5.2800	-8.808%	3	374	-73.106%
2025-09-22	5.2900	5.8100	5.2900	5.7900	-2.852%	33	372	-75.475%
2025-09-19	5.4300	5.9600	5.4300	5.9600	+18.020%	29	385	-76.174%
2025-09-18	5.2500	5.4000	5.0500	5.0500	-0.980%	43	389	-71.881%
2025-09-17	4.9500	5.1000	4.9500	5.1000	+24.390%	15	386	-72.157%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+3.797%	2	381	-65.366%
2025-09-15	4.0500	4.0500	3.9500	3.9500	-3.659%	12	383	-64.051%
2025-09-12	4.0000	4.1000	4.0000	4.1000	+13.889%	9	381	-65.366%
2025-09-11	3.6000	3.7000	3.5600	3.6000	+5.882%	16	380	-60.556%
2025-09-10	3.7000	3.7000	3.4000	3.4000	-5.556%	7	364	-58.235%
2025-09-09	3.3000	3.6000	3.3000	3.6000	+7.143%	15	362	-60.556%
2025-09-08	3.3600	3.3600	3.3600	3.3600	-7.945%	4	348	-57.738%
2025-09-03	3.7000	3.7000	3.6500	3.6500	-3.947%	8	344	-61.096%
2025-09-02	4.0500	4.0500	3.8000	3.8000	-10.377%	20	337	-62.632%
2025-08-29	4.2400	4.2400	4.2400	4.2400	+0.952%	3	324	-66.509%
2025-08-27	4.2000	4.2000	4.2000	4.2000	-3.890%	4	324	-66.190%
2025-08-26	4.3700	4.3700	4.3700	4.3700	-7.021%	1	320	-67.506%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+9.049%	23	321	-69.787%
2025-08-21	4.5000	4.5000	4.3000	4.3100	+4.106%	25	344	-67.053%
2025-08-20	4.2600	4.2600	4.1400	4.1400	-10.968%	28	341	-65.700%
2025-08-19	4.6500	4.6500	4.6500	4.6500	-10.577%	1	313	-69.462%
2025-08-18	5.3800	5.3800	5.1700	5.2000	-7.143%	18	313	-72.692%
2025-08-15	5.4000	5.6000	5.4000	5.6000	-4.274%	16	324	-74.643%
2025-08-14	5.9000	5.9000	5.8500	5.8500	-12.687%	4	324	-75.726%
2025-08-13	6.2000	6.7000	6.1500	6.7000	+48.889%	56	327	-78.806%
2025-08-12	4.1000	4.7000	4.1000	4.5000	+27.119%	100	346	-68.444%
2025-08-11	3.5400	3.5400	3.5400	3.5400	-9.231%	6	295	-59.887%
2025-08-07	3.6000	4.0200	3.6000	3.9000	+21.495%	34	289	-63.590%
2025-08-05	3.2100	3.2100	3.2100	3.2100	+4.902%	10	284	-55.763%
2025-08-04	3.0000	3.0600	3.0000	3.0600	+5.882%	4	274	-53.595%
2025-08-01	2.8900	2.8900	2.8900	2.8900	-6.774%	2	273	-50.865%
2025-07-31	3.3400	3.5000	3.1000	3.1000	-8.824%	15	273	-54.194%
2025-07-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	260	-58.235%
2025-07-29	3.2400	3.4000	3.2400	3.4000	-8.108%	3	261	-58.235%
2025-07-28	3.7000	3.7000	3.7000	3.7000	+2.210%	2	259	-61.622%
2025-07-25	3.6000	3.6200	3.6000	3.6200	-8.586%	11	257	-60.773%
2025-07-24	4.0000	4.0000	3.9600	3.9600	-5.714%	25	257	-64.141%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+27.273%	20	241	-66.190%
2025-07-22	3.3000	3.3000	3.3000	3.3000	-5.714%	2	241	-56.970%
2025-07-17	3.9400	3.9400	3.5000	3.5000	-2.778%	5	241	-59.429%
2025-07-16	3.6000	3.6000	3.6000	3.6000	0.000%	8	243	-60.556%
2025-07-15	3.7000	3.7100	3.6000	3.6000	-2.703%	16	237	-60.556%
2025-07-14	3.7000	3.7000	3.7000	3.7000	-4.145%	7	226	-61.622%
2025-07-11	4.0000	4.0000	3.8500	3.8600	-8.095%	9	219	-63.212%
2025-07-10	4.1000	4.2000	4.1000	4.2000	-2.326%	8	214	-66.190%
2025-07-09	4.5000	4.5000	4.2000	4.3000	-12.245%	23	215	-66.977%
2025-07-08	5.0900	5.6200	4.9000	4.9000	+3.158%	15	204	-71.020%
2025-07-07	4.7500	4.7500	4.7500	4.7500	-8.654%	1	204	-70.105%
2025-07-03	4.9000	5.2000	4.9000	5.2000	+16.854%	2	205	-72.692%
2025-07-02	4.4000	4.4500	4.3000	4.4500	+8.537%	7	205	-68.090%
2025-07-01	4.3200	4.3200	4.1000	4.1000	-6.818%	25	210	-65.366%
2025-06-30	4.2000	4.5700	4.2000	4.4000	+10.000%	46	195	-67.727%
2025-06-27	4.3800	4.3800	4.0000	4.0000	0.000%	23	236	-64.500%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+0.251%	5	213	-64.500%
2025-06-25	4.5000	4.5000	3.9700	3.9900	+0.758%	35	208	-64.411%
2025-06-24	3.6600	4.1000	3.6600	3.9600	+13.143%	21	178	-64.141%
2025-06-20	3.2000	3.5000	3.0500	3.5000	+6.061%	42	157	-59.429%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-10.811%	1	136	-56.970%
2025-06-12	3.7000	3.7000	3.7000	3.7000	-12.941%	1	136	-61.622%
2025-06-11	4.2800	4.2800	4.2300	4.2500	-4.494%	4	136	-66.588%
2025-06-09	4.8000	4.8000	4.4500	4.4500	+2.299%	15	137	-68.090%
2025-06-06	4.2000	4.3500	4.1600	4.3500	+8.750%	50	135	-67.356%
2025-06-05	4.0000	4.0200	3.9700	4.0000	-9.091%	22	119	-64.500%
2025-06-04	4.5000	4.5000	4.4000	4.4000	+4.762%	6	109	-67.727%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+25.373%	1	110	-66.190%
2025-05-30	3.3500	3.3500	3.3500	3.3500	-11.842%	2	110	-57.612%
2025-05-27	3.8000	3.8000	3.8000	3.8000	+16.564%	10	110	-62.632%
2025-05-21	3.2600	3.2600	3.2600	3.2600	-7.649%	4	100	-56.442%
2025-05-19	3.5300	3.5300	3.5300	3.5300	-11.083%	25	101	-59.773%
2025-05-15	4.0900	4.0900	3.9000	3.9700	-11.581%	11	101	-64.232%
2025-05-13	4.4900	4.4900	4.4900	4.4900	-4.468%	10	97	-68.374%
2025-05-12	4.6000	4.7000	4.5800	4.7000	+20.513%	10	107	-69.787%
2025-05-09	4.0000	4.0000	3.9000	3.9000	-0.256%	22	103	-63.590%
2025-05-08	4.9400	4.9400	3.9100	3.9100	-17.684%	31	99	-63.683%
2025-05-07	4.8000	4.9000	4.7500	4.7500	+1.713%	3	79	-70.105%
2025-05-02	4.6000	4.7000	4.6000	4.6700	+11.722%	8	76	-69.593%
2025-05-01	4.0000	4.1800	4.0000	4.1800	+2.956%	2	73	-66.029%
2025-04-30	4.0600	4.0600	4.0600	4.0600	-10.573%	1	74	-65.025%
2025-04-28	4.6900	4.6900	4.5400	4.5400	+5.581%	2	73	-68.722%
2025-04-25	4.3000	4.3000	4.3000	4.3000	+19.444%	2	71	-66.977%
2025-04-23	3.6000	3.6000	3.6000	3.6000	+20.000%	1	71	-60.556%
2025-04-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	72	-52.667%
2025-04-07	2.3500	3.0000	2.3500	3.0000	+5.263%	3	71	-52.667%
2025-04-04	3.2000	3.2000	2.8500	2.8500	-25.000%	8	71	-50.175%
2025-04-02	3.8000	3.8000	3.8000	3.8000	+11.765%	3	70	-62.632%
2025-04-01	3.4000	3.4000	3.4000	3.4000	-2.857%	1	69	-58.235%
2025-03-31	3.5000	3.5000	3.5000	3.5000	-23.913%	1	69	-59.429%
2025-03-26	4.6000	4.6000	4.6000	4.6000	-8.000%	3	69	-69.130%
2025-03-24	5.0000	5.0000	5.0000	5.0000	-3.846%	1	66	-71.600%
2025-03-20	5.2000	5.2000	5.2000	5.2000	+5.051%	5	66	-72.692%
2025-03-19	4.9500	4.9500	4.9500	4.9500	-8.333%	1	61	-71.313%
2025-03-17	5.4000	5.4000	5.4000	5.4000	+7.143%	4	61	-73.704%
2025-03-14	5.0400	5.0400	5.0400	5.0400	+0.800%	4	61	-71.825%
2025-03-13	5.0000	5.0000	5.0000	5.0000	+1.010%	25	34	-71.600%
2025-03-10	5.5000	5.5000	4.9500	4.9500	-9.672%	4	34	-71.313%
2025-03-03	5.9500	5.9500	5.4800	5.4800	-16.080%	7	30	-74.088%
2025-02-28	6.5300	6.5300	6.5300	6.5300	-8.287%	12	30	-78.254%
2025-02-26	7.1200	7.1200	7.1200	7.1200	-21.586%	1	24	-80.056%
2025-02-07	9.0800	9.0800	9.0800	9.0800	+17.464%	20	24	-84.361%
2025-02-06	7.7300	7.7300	7.7300	7.7300	+4.743%	1	16	-81.630%
2025-02-05	7.3800	7.3800	7.3800	7.3800	-7.750%	5	15	-80.759%
2025-01-21	8.0000	8.0000	8.0000	8.0000	-9.091%	2	10	-82.250%
2025-01-15	8.8300	8.8300	8.8000	8.8000	-0.565%	7	12	-83.864%
2025-01-14	8.8500	8.8500	8.8500	8.8500	-42.903%	2	8	-83.955%
2025-01-07	15.5000	15.5000	15.5000	15.5000	-14.127%	1	6	-90.839%
2025-01-06	18.0500	18.0500	18.0500	18.0500	0.000%	5	5	-92.133%

.dark-mode .Vdzz7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vdzz7N{ color: #333333; background-color: white; border: 2px solid #333333; }CRNC20270115C10CRNC Jan 15 2027 10.00 Call (CRNC270115C00010000)option OPRA

CRNC20270115C10
CRNC Jan 15 2027 10.00 Call (CRNC270115C00010000)
option OPRA