Dark

CROX20270115C100
CROX Jan 15 2027 100.00 Call (CROX270115C00100000)
option OPRA

EOD

Jul 24, 2026

43.50+7.673%(+3.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	40.2200	43.5000	40.2200	43.5000	+7.673%	4	513	0.000%
2026-07-10	40.0000	40.4000	40.0000	40.4000	+15.462%	16	515	+7.673%
2026-06-29	34.9900	34.9900	34.9900	34.9900	+18.209%	5	516	+24.321%
2026-06-24	29.6000	29.6000	29.6000	29.6000	-14.451%	1	516	+46.959%
2026-06-18	35.4100	35.4100	34.6000	34.6000	-8.587%	3	518	+25.723%
2026-06-16	37.8500	37.8500	37.8500	37.8500	-3.444%	1	518	+14.927%
2026-06-09	39.0000	40.0000	39.0000	39.2000	+18.752%	4	519	+10.969%
2026-06-08	35.5000	35.5000	33.0100	33.0100	+10.033%	38	523	+31.778%
2026-06-05	30.0000	30.0000	30.0000	30.0000	-5.660%	5	526	+45.000%
2026-06-01	31.8000	31.8000	31.8000	31.8000	+3.583%	3	524	+36.792%
2026-05-29	30.9000	31.0000	30.7000	30.7000	+0.987%	5	527	+41.694%
2026-05-28	30.4000	30.4000	30.4000	30.4000	+0.396%	1	529	+43.092%
2026-05-27	30.2800	30.2800	30.2800	30.2800	+26.695%	1	530	+43.659%
2026-05-22	24.0400	24.0400	23.9000	23.9000	+9.382%	16	532	+82.008%
2026-05-21	21.8500	21.8500	21.8500	21.8500	+32.908%	2	534	+99.085%
2026-05-19	16.4400	16.4400	16.4400	16.4400	-4.419%	3	534	+164.599%
2026-05-11	17.2000	17.2000	17.2000	17.2000	-20.000%	1	534	+152.907%
2026-05-06	21.0100	21.5000	21.0100	21.5000	+19.444%	12	533	+102.326%
2026-04-30	18.0000	18.0000	18.0000	18.0000	-11.330%	3	545	+141.667%
2026-04-28	19.6400	20.3000	19.6400	20.3000	-17.980%	2	542	+114.286%
2026-04-20	22.5000	24.7800	22.5000	24.7500	+12.449%	9	544	+75.758%
2026-04-17	22.3000	22.3000	22.0100	22.0100	+12.583%	3	549	+97.637%
2026-04-14	19.4300	19.5500	19.4300	19.5500	+1.190%	5	549	+122.506%
2026-04-09	17.6000	19.3200	17.6000	19.3200	+20.000%	9	550	+125.155%
2026-04-08	15.5000	16.3000	15.5000	16.1000	+18.382%	16	554	+170.186%
2026-04-07	13.6300	13.6300	13.6000	13.6000	+9.677%	5	557	+219.853%
2026-04-06	10.8000	12.4000	10.8000	12.4000	+31.495%	300	557	+250.806%
2026-04-02	9.4300	9.4300	9.4300	9.4300	-2.784%	5	556	+361.294%
2026-04-01	9.3000	10.0000	9.3000	9.7000	+7.778%	4	556	+348.454%
2026-03-31	8.6900	9.0000	8.6900	9.0000	+15.385%	7	554	+383.333%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+10.638%	1	554	+457.692%
2026-03-20	7.0500	7.0500	7.0500	7.0500	-18.685%	1	555	+517.021%
2026-03-17	8.6700	8.6700	8.6700	8.6700	-21.253%	1	554	+401.730%
2026-03-09	11.0100	11.0100	11.0100	11.0100	+18.387%	1	553	+295.095%
2026-03-05	9.2400	9.3000	9.2400	9.3000	-8.824%	7	556	+367.742%
2026-03-04	11.0000	11.0000	10.2000	10.2000	-1.923%	101	558	+326.471%
2026-03-03	10.0000	10.5000	10.0000	10.4000	-28.276%	12	458	+318.269%
2026-02-27	14.5000	14.5000	14.5000	14.5000	-8.805%	1	446	+200.000%
2026-02-26	15.9000	15.9000	15.9000	15.9000	-9.143%	1	447	+173.585%
2026-02-23	17.6500	18.0200	17.5000	17.5000	-4.891%	3	447	+148.571%
2026-02-20	19.2000	19.2000	18.4000	18.4000	+1.489%	2	448	+136.413%
2026-02-19	18.0000	18.1300	18.0000	18.1300	-1.734%	2	449	+139.934%
2026-02-18	18.0000	18.4500	18.0000	18.4500	+2.500%	2	451	+135.772%
2026-02-13	18.1100	18.3300	16.8000	18.0000	-6.687%	10	447	+141.667%
2026-02-12	20.0000	21.1400	19.0800	19.2900	+83.714%	37	447	+125.505%
2026-02-11	11.5000	11.5000	10.5000	10.5000	-16.000%	2	451	+314.286%
2026-02-03	12.5000	12.5000	12.5000	12.5000	0.000%	10	452	+248.000%
2026-02-02	12.0000	12.5000	11.6000	12.5000	+17.481%	5	462	+248.000%
2026-01-29	10.6400	10.6400	10.6400	10.6400	-4.144%	1	458	+308.835%
2026-01-28	11.0000	11.1000	11.0000	11.1000	-2.632%	52	458	+291.892%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-0.870%	6	446	+281.579%
2026-01-26	11.1900	11.5000	11.1900	11.5000	-6.883%	9	440	+278.261%
2026-01-22	12.5000	12.5000	12.3500	12.3500	+6.466%	2	433	+252.227%
2026-01-21	11.6000	11.6000	11.6000	11.6000	-0.855%	1	432	+275.000%
2026-01-15	11.3800	11.7000	11.3800	11.7000	-13.269%	4	432	+271.795%
2026-01-12	13.4500	13.5500	13.4300	13.4900	-0.074%	10	429	+222.461%
2026-01-02	13.5000	13.5000	13.5000	13.5000	+7.058%	1	429	+222.222%
2025-12-29	13.2000	13.2000	12.6100	12.6100	-11.197%	2	429	+244.964%
2025-12-22	14.2000	14.2000	14.2000	14.2000	-7.190%	4	430	+206.338%
2025-12-19	15.3000	15.3000	15.3000	15.3000	-7.831%	1	430	+184.314%
2025-12-12	16.6000	16.6000	16.6000	16.6000	+11.409%	1	430	+162.048%
2025-12-10	14.5000	14.9000	14.5000	14.9000	-9.697%	14	431	+191.946%
2025-12-04	16.5000	16.5000	16.5000	16.5000	-1.786%	20	421	+163.636%
2025-12-03	15.0000	16.8000	13.6000	16.8000	+19.403%	15	425	+158.929%
2025-12-02	14.0700	14.0700	14.0700	14.0700	-0.915%	1	425	+209.168%
2025-11-28	14.0000	14.2000	14.0000	14.2000	+13.600%	21	426	+206.338%
2025-11-24	12.3000	12.5000	12.3000	12.5000	+2.459%	3	426	+248.000%
2025-11-20	11.5000	12.2000	11.5000	12.2000	+12.442%	17	429	+256.557%
2025-11-17	10.5000	11.0000	10.5000	10.8500	+12.552%	20	431	+300.922%
2025-11-14	9.6000	9.6400	9.6000	9.6400	-4.270%	2	436	+351.245%
2025-11-13	9.9800	10.0700	9.9800	10.0700	-1.275%	4	435	+331.976%
2025-11-12	10.2000	10.2000	10.2000	10.2000	-0.971%	3	439	+326.471%
2025-11-11	10.3000	10.3000	10.3000	10.3000	+5.102%	1	439	+322.330%
2025-11-10	10.0000	10.2000	9.8000	9.8000	-17.230%	33	439	+343.878%
2025-11-07	11.8400	11.8400	11.8400	11.8400	-5.280%	14	439	+267.399%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+4.167%	8	442	+248.000%
2025-11-04	12.0000	12.0000	12.0000	12.0000	-13.043%	1	442	+262.500%
2025-10-30	14.4000	14.4000	13.8000	13.8000	-16.867%	3	443	+215.217%
2025-10-27	15.6000	16.6000	15.6000	16.6000	+16.084%	13	448	+162.048%
2025-10-24	14.3000	14.3000	14.3000	14.3000	-0.694%	7	448	+204.196%
2025-10-22	14.4000	14.4000	14.4000	14.4000	-6.796%	1	455	+202.083%
2025-10-21	14.8000	15.4500	14.8000	15.4500	+11.151%	10	454	+181.553%
2025-10-20	13.9000	13.9000	13.9000	13.9000	0.000%	1	455	+212.950%
2025-10-17	13.9000	13.9000	13.9000	13.9000	-0.714%	1	455	+212.950%
2025-10-16	13.7700	14.0000	13.7700	14.0000	-7.100%	3	455	+210.714%
2025-10-15	15.0700	15.0700	15.0700	15.0700	+0.066%	1	457	+188.653%
2025-10-14	14.3000	15.1000	14.3000	15.0600	+13.233%	12	458	+188.845%
2025-10-13	13.3000	13.3000	13.3000	13.3000	+12.712%	1	470	+227.068%
2025-10-10	12.2000	12.2000	11.8000	11.8000	-2.479%	3	471	+268.644%
2025-10-08	12.3000	12.3000	12.1000	12.1000	+4.400%	2	472	+259.504%
2025-10-07	12.0700	12.0700	11.5900	11.5900	-10.155%	5	468	+275.324%
2025-10-06	13.4700	13.4700	12.9000	12.9000	-15.132%	5	468	+237.209%
2025-10-02	15.2000	15.2000	15.2000	15.2000	+7.801%	3	465	+186.184%
2025-10-01	14.0900	14.1300	14.0900	14.1000	+5.224%	3	468	+208.511%
2025-09-30	13.3600	13.4000	13.3600	13.4000	-1.975%	39	469	+224.627%
2025-09-29	12.8000	13.6700	12.8000	13.6700	+6.797%	4	471	+218.215%
2025-09-26	10.7500	13.0000	10.7500	12.8000	+27.363%	116	467	+239.844%
2025-09-25	9.9900	10.1000	9.9900	10.0500	-8.303%	14	365	+332.836%
2025-09-24	10.8600	10.9600	10.8200	10.9600	-3.691%	50	352	+296.898%
2025-09-23	11.3800	11.3800	11.3800	11.3800	+4.212%	1	376	+282.250%
2025-09-22	11.0000	11.0000	10.9200	10.9200	-6.985%	2	376	+298.352%
2025-09-18	11.7000	11.7400	11.7000	11.7400	-2.167%	2	376	+270.528%
2025-09-17	11.7000	12.0000	11.7000	12.0000	+12.045%	31	374	+262.500%
2025-09-16	10.7000	10.7100	10.7000	10.7100	+2.981%	5	346	+306.162%
2025-09-15	10.1000	10.4000	10.1000	10.4000	-0.192%	2	341	+318.269%
2025-09-12	10.7400	10.7400	10.4200	10.4200	-12.437%	21	340	+317.466%
2025-09-11	11.5000	11.9000	11.5000	11.9000	+2.852%	4	338	+265.546%
2025-09-10	12.8000	12.8000	11.5700	11.5700	-8.682%	5	334	+275.972%
2025-09-09	14.0000	14.0000	12.6000	12.6700	-14.966%	12	332	+243.331%
2025-09-08	14.2000	14.9000	14.2000	14.9000	+2.055%	2	326	+191.946%
2025-09-05	16.3000	16.4900	14.5900	14.6000	-6.650%	13	324	+197.945%
2025-09-04	15.6700	15.7200	15.5700	15.6400	+10.922%	4	316	+178.133%
2025-09-03	16.8000	16.8000	14.1000	14.1000	-18.213%	23	312	+208.511%
2025-09-02	15.2000	17.3500	15.2000	17.2400	+17.120%	33	306	+152.320%
2025-08-29	14.7200	14.7200	14.7200	14.7200	-1.208%	1	315	+195.516%
2025-08-27	15.1500	15.1500	14.6000	14.9000	+3.114%	16	315	+191.946%
2025-08-26	14.8500	14.8500	14.4500	14.4500	-1.230%	3	329	+201.038%
2025-08-25	14.4000	14.6300	14.4000	14.6300	-4.379%	16	329	+197.334%
2025-08-22	14.8200	15.3000	14.8200	15.3000	+11.760%	3	331	+184.314%
2025-08-21	13.6900	13.6900	13.6900	13.6900	-0.073%	1	330	+217.750%
2025-08-20	13.7000	13.7000	13.7000	13.7000	+1.481%	2	330	+217.518%
2025-08-19	14.5000	14.5000	13.5000	13.5000	-3.778%	5	330	+222.222%
2025-08-18	14.7000	14.7000	14.0300	14.0300	-5.203%	7	332	+210.050%
2025-08-15	14.1700	14.8000	14.1700	14.8000	+6.628%	2	326	+193.919%
2025-08-14	13.5000	13.8800	12.8800	13.8800	+1.685%	11	325	+213.401%
2025-08-13	12.1000	13.6500	12.1000	13.6500	+24.091%	7	320	+218.681%
2025-08-12	10.5500	11.1600	10.5500	11.0000	+1.664%	22	323	+295.455%
2025-08-11	10.8000	10.8200	10.6000	10.8200	+10.634%	4	309	+302.033%
2025-08-08	11.0000	11.4000	9.3500	9.7800	-4.118%	165	313	+344.785%
2025-08-07	9.4300	11.2400	9.3600	10.2000	-61.755%	110	185	+326.471%
2025-08-06	26.6700	26.6700	26.6700	26.6700	+10.207%	2	118	+63.105%
2025-08-04	24.2000	24.2000	24.2000	24.2000	+10.401%	1	118	+79.752%
2025-08-01	22.5600	22.5600	21.5000	21.9200	-9.534%	11	119	+98.449%
2025-07-31	24.3700	24.3700	24.2300	24.2300	-7.766%	2	114	+79.530%
2025-07-30	25.4400	26.2700	25.4400	26.2700	-11.846%	6	112	+65.588%
2025-07-28	29.8000	29.8000	29.8000	29.8000	-0.997%	1	112	+45.973%
2025-07-23	30.2800	30.2800	30.1000	30.1000	+6.738%	8	112	+44.518%
2025-07-17	27.5500	28.2000	27.5500	28.2000	+8.046%	51	120	+54.255%
2025-07-16	25.9800	26.1000	25.9800	26.1000	+7.985%	2	146	+66.667%
2025-07-15	25.6000	25.6000	24.1700	24.1700	-5.512%	3	146	+79.975%
2025-07-14	25.5800	25.5800	25.5800	25.5800	-10.871%	4	144	+70.055%
2025-07-10	29.3000	29.3000	28.7000	28.7000	-5.187%	2	144	+51.568%
2025-07-03	29.6500	30.2700	29.6500	30.2700	+4.777%	3	148	+43.707%
2025-07-01	28.0200	28.8900	28.0200	28.8900	+12.632%	4	150	+50.571%
2025-06-30	25.6500	25.6500	25.6500	25.6500	-2.657%	1	151	+69.591%
2025-06-27	26.0000	26.3500	26.0000	26.3500	+9.065%	8	151	+65.085%
2025-06-26	24.1600	24.1600	24.1600	24.1600	+2.677%	1	153	+80.050%
2025-06-25	23.9300	23.9300	23.5300	23.5300	+5.516%	3	154	+84.870%
2025-06-23	22.3400	22.5000	22.1300	22.3000	-11.858%	20	154	+95.067%
2025-06-20	25.3000	25.3000	25.3000	25.3000	-3.472%	2	149	+71.937%
2025-06-17	26.2100	26.2100	26.2100	26.2100	-0.720%	1	149	+65.967%
2025-06-16	26.8700	26.8700	26.4000	26.4000	+10.924%	2	149	+64.773%
2025-06-13	26.7300	26.7300	23.4400	23.8000	-18.493%	38	151	+82.773%
2025-06-10	29.0000	29.8000	29.0000	29.2000	+6.764%	5	146	+48.973%
2025-06-09	27.3700	27.3700	27.3500	27.3500	+4.990%	4	145	+59.049%
2025-06-06	26.0500	26.0500	26.0500	26.0500	-0.686%	6	146	+66.987%
2025-06-05	26.2300	26.2300	26.2300	26.2300	+1.352%	2	146	+65.841%
2025-06-04	26.1000	26.1000	25.8800	25.8800	-5.547%	3	146	+68.083%
2025-06-03	26.7000	27.4000	26.7000	27.4000	-0.581%	2	143	+58.759%
2025-05-30	27.5600	27.5600	27.5600	27.5600	-23.635%	6	145	+57.837%
2025-05-19	36.0900	36.0900	36.0900	36.0900	-7.934%	1	145	+20.532%
2025-05-16	38.5000	39.2000	38.5000	39.2000	-4.854%	104	145	+10.969%
2025-05-13	41.2000	41.2000	41.2000	41.2000	+4.040%	1	172	+5.583%
2025-05-12	40.7000	40.7000	39.5000	39.6000	+16.095%	6	171	+9.848%
2025-05-09	34.1100	34.1100	34.1100	34.1100	+21.388%	2	171	+27.529%
2025-05-05	28.1000	28.1000	28.1000	28.1000	+12.176%	1	172	+54.804%
2025-05-01	25.0500	25.0500	25.0500	25.0500	-0.831%	1	171	+73.653%
2025-04-28	27.0000	27.0000	25.2600	25.2600	-6.132%	2	170	+72.209%
2025-04-23	26.9100	26.9100	26.9100	26.9100	+16.494%	2	170	+61.650%
2025-04-22	23.1000	23.1000	22.9000	23.1000	+11.058%	3	172	+88.312%
2025-04-21	21.1000	21.1000	20.8000	20.8000	-5.882%	2	175	+109.135%
2025-04-17	21.1000	22.1000	21.1000	22.1000	+6.250%	2	174	+96.833%
2025-04-16	21.1300	21.1300	20.8000	20.8000	-5.882%	25	174	+109.135%
2025-04-15	22.1000	22.1000	22.1000	22.1000	-4.329%	1	189	+96.833%
2025-04-14	23.1000	23.1000	23.1000	23.1000	-2.532%	1	188	+88.312%
2025-04-11	23.7000	23.7000	23.7000	23.7000	+10.748%	2	187	+83.544%
2025-04-09	21.4000	21.4000	21.4000	21.4000	-7.759%	1	187	+103.271%
2025-04-04	23.2000	23.2000	23.2000	23.2000	-8.300%	4	187	+87.500%
2025-04-03	24.0000	25.3000	24.0000	25.3000	-25.588%	5	187	+71.937%
2025-03-24	33.0500	34.0000	33.0500	34.0000	+10.104%	8	186	+27.941%
2025-03-17	30.8800	30.8800	30.8800	30.8800	+15.181%	1	178	+40.868%
2025-03-14	26.8100	26.8100	26.8100	26.8100	-2.438%	12	178	+62.253%
2025-03-13	27.5000	27.7000	27.2000	27.4800	+5.287%	45	147	+58.297%
2025-03-11	26.1000	26.1000	26.1000	26.1000	-7.872%	10	147	+66.667%
2025-03-10	29.3400	29.3400	28.3300	28.3300	+11.316%	52	137	+53.547%
2025-03-07	25.3200	25.4500	25.3200	25.4500	-11.785%	104	168	+70.923%
2025-03-06	28.5000	28.8500	28.5000	28.8500	+1.228%	2	116	+50.780%
2025-02-28	28.5000	28.5000	28.5000	28.5000	-11.819%	2	116	+52.632%
2025-02-24	31.0000	32.3200	31.0000	32.3200	-3.810%	2	116	+34.592%
2025-02-20	33.6000	33.6000	33.6000	33.6000	-1.926%	25	118	+29.464%
2025-02-19	34.2600	34.2600	34.2600	34.2600	+5.415%	1	93	+26.970%
2025-02-18	32.4000	32.6000	32.4000	32.5000	+1.563%	50	93	+33.846%
2025-02-14	32.0000	32.0000	32.0000	32.0000	-3.030%	2	44	+35.938%
2025-02-13	32.6000	33.0000	30.5000	33.0000	+57.895%	27	44	+31.818%
2025-02-12	21.1000	21.2000	20.9000	20.9000	-0.713%	16	68	+108.134%
2025-02-11	21.0500	21.0500	21.0500	21.0500	-2.546%	2	55	+106.651%
2025-02-10	21.8200	22.1700	21.6000	21.6000	-14.286%	15	53	+101.389%
2025-02-06	26.0900	26.0900	25.2000	25.2000	-3.077%	2	51	+72.619%
2025-02-05	26.0000	26.0000	26.0000	26.0000	-2.622%	4	49	+67.308%
2025-02-04	26.7000	26.7000	26.7000	26.7000	-1.330%	1	45	+62.921%
2025-02-03	26.4500	27.0600	26.4500	27.0600	-9.195%	2	44	+60.754%
2025-01-31	29.8000	29.8000	29.8000	29.8000	-9.861%	2	42	+45.973%
2025-01-30	33.0600	33.0600	33.0600	33.0600	+7.303%	1	41	+31.579%
2025-01-27	30.5000	30.8100	30.5000	30.8100	+2.020%	2	41	+41.188%
2025-01-24	30.1000	30.2000	30.1000	30.2000	+1.924%	4	43	+44.040%
2025-01-21	29.0000	29.6300	27.5900	29.6300	-9.527%	14	41	+46.811%
2025-01-13	32.4000	32.7500	32.4000	32.7500	-6.828%	4	27	+32.824%
2025-01-10	35.1500	35.1500	35.1500	35.1500	-3.699%	6	23	+23.755%
2025-01-03	36.5000	36.5000	36.5000	36.5000	-5.563%	2	20	+19.178%
2024-12-23	38.6500	38.6500	38.6500	38.6500	+0.651%	10	33	+12.549%
2024-12-16	38.4000	38.4000	38.4000	38.4000	-1.285%	5	33	+13.281%
2024-12-12	38.9000	38.9000	38.9000	38.9000	+8.056%	5	33	+11.825%
2024-12-09	36.0000	36.0000	36.0000	36.0000	-1.099%	10	28	+20.833%
2024-12-05	37.7000	37.7000	36.4000	36.4000	+1.111%	3	18	+19.505%
2024-12-03	36.0000	36.0000	36.0000	36.0000	+9.091%	1	19	+20.833%
2024-11-27	33.0000	33.0000	33.0000	33.0000	-7.563%	6	25	+31.818%
2024-11-25	35.9000	35.9000	35.7000	35.7000	+3.779%	3	25	+21.849%
2024-11-22	33.5000	34.4000	33.5000	34.4000	+19.031%	4	26	+26.453%
2024-11-14	29.4000	29.4000	28.9000	28.9000	0.000%	2	28	+50.519%
2024-11-13	31.0000	31.0000	28.5000	28.9000	-5.771%	4	28	+50.519%
2024-11-12	31.5000	31.5000	30.6700	30.6700	-2.325%	2	24	+41.832%
2024-11-11	31.3500	31.4000	31.3500	31.4000	+1.290%	2	22	+38.535%
2024-11-07	32.4000	32.4000	31.0000	31.0000	-0.641%	4	21	+40.323%
2024-11-06	31.2000	31.2000	30.4700	31.2000	-9.329%	10	21	+39.423%
2024-11-01	34.0000	34.4100	34.0000	34.4100	-2.383%	4	11	+26.417%
2024-10-31	35.0600	35.2500	35.0600	35.2500	-6.697%	7	9	+23.404%
2024-10-29	39.1500	39.1500	37.7800	37.7800	0.000%	2	2	+15.140%