Dark

CRNT20261218C2
CRNT Dec 18 2026 2.00 Call (CRNT261218C00002000)
option OPRA

EOD

Sep 29, 2026

0.2000-20.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,621	0.000%
2026-09-23	0.2800	0.3000	0.2500	0.2500	0.000%	4	3,621	-20.000%
2026-09-14	0.2700	0.2700	0.2500	0.2500	-10.714%	2,007	3,623	-20.000%
2026-09-11	0.3000	0.3000	0.2600	0.2800	+12.000%	23	3,630	-28.571%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-28.571%	1	3,628	-20.000%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,628	-42.857%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+17.647%	5	3,627	-50.000%
2026-08-26	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,623	-41.176%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-7.895%	3	3,622	-42.857%
2026-08-17	0.3800	0.3800	0.3800	0.3800	-26.923%	1	3,622	-47.368%
2026-08-13	0.4500	0.5200	0.4500	0.5200	+4.000%	51	3,622	-61.538%
2026-08-11	0.5000	0.5000	0.5000	0.5000	+25.000%	21	3,671	-60.000%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-33.333%	4	3,650	-50.000%
2026-07-28	0.4900	0.6000	0.4900	0.6000	+20.000%	1,000	3,654	-66.667%
2026-07-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,553	-60.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-12.281%	12	3,552	-60.000%
2026-07-21	0.6000	0.6000	0.5700	0.5700	+14.000%	1,007	3,554	-64.912%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-9.091%	3	3,047	-60.000%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-21.429%	50	3,044	-63.636%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+7.692%	8	3,094	-71.429%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-13.333%	4	3,086	-69.231%
2026-07-08	0.6000	0.7500	0.6000	0.7500	-11.765%	11	3,084	-73.333%
2026-06-30	0.8500	0.8500	0.8500	0.8500	+6.250%	50	3,073	-76.471%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,073	-75.000%
2026-06-23	1.0000	1.0000	0.9000	0.9000	-10.000%	16	3,072	-77.778%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+11.111%	36	3,070	-80.000%
2026-06-18	0.9900	1.0000	0.9000	0.9000	-10.000%	76	2,993	-77.778%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,993	-80.000%
2026-06-16	1.0700	1.0700	1.0700	1.0700	-10.833%	6	2,993	-81.308%
2026-06-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,999	-83.333%
2026-06-08	1.3000	1.3000	1.2000	1.2000	+9.091%	6	3,000	-83.333%
2026-06-05	1.4000	1.4000	1.1000	1.1000	-18.519%	11	3,004	-81.818%
2026-06-04	1.1900	1.4000	1.1900	1.3500	+2.273%	1,087	3,005	-85.185%
2026-06-03	1.3800	1.3800	1.1700	1.3200	+1.538%	210	2,960	-84.848%
2026-06-02	1.5000	1.5000	1.2100	1.3000	+18.182%	981	3,050	-84.615%
2026-06-01	1.2500	1.2500	1.1000	1.1000	+4.762%	22	3,024	-81.818%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3,010	-80.952%
2026-05-27	0.8000	1.0000	0.8000	1.0000	+19.048%	8	3,011	-80.000%
2026-05-22	0.8400	0.8400	0.8400	0.8400	+35.484%	4	3,009	-76.190%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-22.500%	1	3,009	-67.742%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,009	-75.000%
2026-05-15	0.8600	1.0000	0.8400	0.8400	0.000%	23	3,009	-76.190%
2026-05-11	0.6000	0.8400	0.6000	0.8400	+5.000%	6	2,986	-76.190%
2026-05-08	0.8500	0.8500	0.8000	0.8000	+1.266%	21	2,982	-75.000%
2026-05-07	0.7900	0.7900	0.7900	0.7900	-16.842%	1	3,002	-74.684%
2026-05-05	0.9500	1.0000	0.8900	0.9500	+11.765%	234	3,003	-78.947%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+10.390%	1	2,797	-76.471%
2026-04-30	0.7700	0.7700	0.7700	0.7700	+4.054%	3	2,796	-74.026%
2026-04-29	0.7000	0.7400	0.7000	0.7400	-5.128%	8	2,796	-72.973%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-2.500%	1	2,798	-74.359%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,799	-75.000%
2026-04-17	0.7700	0.7800	0.7700	0.7800	+4.000%	6	2,800	-74.359%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,799	-73.333%
2026-04-09	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,798	-71.429%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+20.000%	1	2,797	-66.667%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-23.077%	1	2,796	-60.000%
2026-03-23	0.6500	0.6500	0.6500	0.6500	+27.451%	50	2,795	-69.231%
2026-03-20	0.7000	0.7000	0.5100	0.5100	+2.000%	14	2,745	-60.784%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-50.000%	2	2,743	-60.000%
2026-02-25	1.0000	1.0000	1.0000	1.0000	+53.846%	1	2,744	-80.000%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-7.143%	20	2,744	-69.231%
2026-02-19	0.7000	0.7000	0.7000	0.7000	0.000%	20	2,724	-71.429%
2026-02-17	0.7400	0.7400	0.6100	0.7000	-4.110%	1,920	2,743	-71.429%
2026-01-30	0.7300	0.7300	0.7300	0.7300	+12.308%	2	823	-72.603%
2026-01-29	0.6500	0.6500	0.6500	0.6500	0.000%	10	825	-69.231%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-31.579%	3	835	-69.231%
2026-01-15	0.9500	0.9500	0.9500	0.9500	+43.939%	9	835	-78.947%
2026-01-14	0.6600	0.6600	0.6600	0.6600	+1.538%	2	835	-69.697%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+12.069%	2	833	-69.231%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-7.937%	50	835	-65.517%
2026-01-07	0.6200	0.6400	0.6200	0.6300	-3.077%	69	882	-68.254%
2026-01-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	868	-69.231%
2026-01-05	0.6400	0.6600	0.6400	0.6500	0.000%	13	869	-69.231%
2026-01-02	0.6500	0.6500	0.6500	0.6500	+30.000%	6	869	-69.231%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-20.635%	3	875	-60.000%
2025-12-23	0.6300	0.6300	0.6300	0.6300	0.000%	1	875	-68.254%
2025-12-22	0.6300	0.6300	0.6300	0.6300	-11.268%	5	874	-68.254%
2025-12-19	0.9000	0.9000	0.7100	0.7100	+9.231%	6	869	-71.831%
2025-12-18	0.7000	0.7100	0.6500	0.6500	-13.333%	504	864	-69.231%
2025-12-17	0.7500	0.7500	0.7500	0.7500	+50.000%	40	364	-73.333%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-20.635%	10	324	-60.000%
2025-12-11	0.6300	0.6300	0.6300	0.6300	+5.000%	2	314	-68.254%
2025-12-04	0.6000	0.6000	0.6000	0.6000	0.000%	4	312	-66.667%
2025-12-01	0.6000	0.6000	0.6000	0.6000	0.000%	1	312	-66.667%
2025-11-24	0.6000	0.6000	0.6000	0.6000	-14.286%	1	312	-66.667%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+20.690%	1	312	-71.429%
2025-11-17	0.6000	0.6000	0.5800	0.5800	-21.622%	10	311	-65.517%
2025-11-14	0.7400	0.7400	0.7400	0.7400	-6.329%	9	311	-72.973%
2025-11-13	0.7900	0.7900	0.7900	0.7900	+12.857%	5	311	-74.684%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-14.634%	50	308	-71.429%
2025-11-10	0.8600	0.8800	0.7200	0.8200	-11.828%	31	308	-75.610%
2025-11-06	0.9300	0.9300	0.9300	0.9300	-7.921%	4	295	-78.495%
2025-10-31	1.3000	1.3000	1.0000	1.0100	+18.824%	4	291	-80.198%
2025-10-22	0.8300	0.8500	0.8300	0.8500	-10.526%	8	290	-76.471%
2025-10-20	1.1100	1.1100	0.9500	0.9500	0.000%	13	282	-78.947%
2025-10-15	1.0000	1.0000	0.9500	0.9500	+21.795%	8	273	-78.947%
2025-10-08	0.7800	0.7800	0.7800	0.7800	-13.333%	2	266	-74.359%
2025-10-07	0.9000	0.9000	0.9000	0.9000	0.000%	1	264	-77.778%
2025-10-06	0.8500	0.9000	0.8500	0.9000	+20.000%	10	264	-77.778%
2025-09-30	0.7500	0.7500	0.7500	0.7500	-16.667%	1	264	-73.333%
2025-09-26	0.9000	0.9000	0.9000	0.9000	+12.500%	5	265	-77.778%
2025-09-25	0.8000	0.8000	0.8000	0.8000	-11.111%	10	265	-75.000%
2025-09-24	0.9000	0.9000	0.9000	0.9000	+1.124%	14	265	-77.778%
2025-09-23	0.9000	0.9000	0.8000	0.8900	-1.111%	11	251	-77.528%
2025-09-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	249	-77.778%
2025-09-19	0.9000	0.9000	0.9000	0.9000	+36.364%	10	248	-77.778%
2025-09-16	0.6600	0.6600	0.6600	0.6600	+20.000%	5	238	-69.697%
2025-09-15	0.5500	0.5500	0.5400	0.5500	-1.786%	217	241	-63.636%
2025-09-12	0.5400	0.6000	0.5400	0.5600	+1.818%	63	291	-64.286%
2025-09-11	0.5500	0.5500	0.5500	0.5500	-1.786%	1	241	-63.636%
2025-09-10	0.6500	0.6500	0.5600	0.5600	+12.000%	14	241	-64.286%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-9.091%	217	243	-60.000%
2025-09-03	0.4600	0.5500	0.4600	0.5500	-8.333%	4	76	-63.636%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	74	-66.667%
2025-08-28	0.5500	0.5500	0.5500	0.5500	0.000%	6	73	-63.636%
2025-08-27	0.5500	0.5500	0.5500	0.5500	0.000%	2	67	-63.636%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-3.509%	10	56	-63.636%
2025-08-25	0.6000	0.6000	0.5700	0.5700	-5.000%	19	56	-64.912%
2025-08-22	0.5500	0.6000	0.5300	0.6000	+9.091%	21	38	-66.667%
2025-08-21	0.5500	0.5500	0.5500	0.5500	0.000%	5	17	-63.636%
2025-08-12	0.5500	0.5500	0.5500	0.5500	-8.333%	2	12	-63.636%
2025-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	10	10	-66.667%