Dark

CROX20270115C80
CROX Jan 15 2027 80.00 Call (CROX270115C00080000)
option OPRA

EOD

Sep 9, 2026

35.00-43.034%(-26.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	35.0000	35.0000	35.0000	35.0000	-43.034%	3	291	0.000%
2026-08-05	61.4400	61.4400	61.4400	61.4400	+6.096%	1	294	-43.034%
2026-08-03	57.9100	57.9100	57.9100	57.9100	-1.847%	1	295	-39.561%
2026-07-16	59.0000	59.0000	59.0000	59.0000	+15.936%	1	296	-40.678%
2026-06-29	50.8900	50.8900	50.8900	50.8900	-2.135%	5	296	-31.224%
2026-06-26	52.0000	52.0000	52.0000	52.0000	+11.948%	1	296	-32.692%
2026-06-24	46.4500	46.4500	46.4500	46.4500	-9.630%	2	297	-24.650%
2026-06-22	51.4000	51.4000	51.4000	51.4000	+1.782%	3	299	-31.907%
2026-06-09	50.3000	50.5000	50.3000	50.5000	+12.222%	2	300	-30.693%
2026-06-01	44.6800	45.0000	44.6800	45.0000	+9.756%	3	302	-22.222%
2026-05-26	41.0000	41.0000	41.0000	41.0000	+61.672%	5	305	-14.634%
2026-05-15	25.3600	25.3600	25.3600	25.3600	-13.151%	2	305	+38.013%
2026-04-29	29.2000	29.2000	29.2000	29.2000	-12.758%	1	307	+19.863%
2026-04-22	33.4700	33.4700	33.4700	33.4700	-10.628%	2	308	+4.571%
2026-04-20	36.0000	37.4600	35.9700	37.4500	+11.260%	13	308	-6.542%
2026-04-17	33.6600	33.6600	33.6600	33.6600	+8.862%	2	312	+3.981%
2026-04-10	30.9200	30.9200	30.9200	30.9200	-0.226%	1	312	+13.195%
2026-04-09	30.0000	31.2100	29.7000	30.9900	+15.419%	16	313	+12.940%
2026-04-08	26.4800	26.8500	26.4800	26.8500	+16.993%	3	329	+30.354%
2026-04-07	22.0000	22.9500	22.0000	22.9500	+30.398%	16	332	+52.505%
2026-04-01	17.6000	17.6000	17.6000	17.6000	+6.667%	2	348	+98.864%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+3.125%	1	350	+112.121%
2026-03-27	16.0000	16.0000	16.0000	16.0000	-5.882%	20	350	+118.750%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+8.626%	1	350	+105.882%
2026-03-25	15.6500	15.6500	15.6500	15.6500	-0.318%	1	350	+123.642%
2026-03-24	15.0000	15.7000	15.0000	15.7000	+3.974%	10	350	+122.930%
2026-03-23	15.1000	15.1000	15.1000	15.1000	+10.219%	1	358	+131.788%
2026-03-20	13.6000	13.7000	13.6000	13.7000	-13.782%	3	359	+155.474%
2026-03-17	15.8900	15.8900	15.8900	15.8900	+7.365%	1	357	+120.264%
2026-03-13	15.5000	15.5000	14.8000	14.8000	-8.642%	7	356	+136.486%
2026-03-12	16.2000	16.2000	16.2000	16.2000	-1.818%	1	350	+116.049%
2026-03-11	16.9000	16.9000	16.5000	16.5000	-18.317%	2	349	+112.121%
2026-03-02	20.2000	20.2000	20.2000	20.2000	-34.416%	1	348	+73.267%
2026-02-23	30.8000	30.8000	30.8000	30.8000	+8.070%	1	347	+13.636%
2026-02-17	28.5000	28.5000	28.5000	28.5000	+8.779%	1	348	+22.807%
2026-02-13	26.2300	26.2300	26.2000	26.2000	-12.228%	5	354	+33.588%
2026-02-12	27.6000	32.0000	27.6000	29.8500	+42.143%	44	354	+17.253%
2026-02-02	21.0000	21.0000	21.0000	21.0000	+17.978%	2	371	+66.667%
2026-01-30	17.8000	17.8000	17.8000	17.8000	-2.466%	1	373	+96.629%
2026-01-29	18.5500	18.5500	18.2500	18.2500	-7.828%	2	373	+91.781%
2026-01-26	19.8000	19.8000	19.8000	19.8000	-3.131%	1	374	+76.768%
2026-01-23	21.0000	21.0000	20.4400	20.4400	+4.821%	12	373	+71.233%
2026-01-15	19.5000	19.5000	19.5000	19.5000	-7.143%	1	362	+79.487%
2026-01-13	21.0000	21.0000	21.0000	21.0000	0.000%	5	363	+66.667%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-0.474%	5	358	+66.667%
2026-01-07	21.1000	21.1000	21.1000	21.1000	-11.345%	2	353	+65.877%
2026-01-06	23.7500	23.8000	23.7500	23.8000	+13.658%	5	355	+47.059%
2026-01-05	21.9000	21.9000	20.9400	20.9400	-1.828%	9	351	+67.144%
2025-12-29	22.0000	22.0000	21.3300	21.3300	-13.818%	5	351	+64.088%
2025-12-17	25.5000	25.5400	24.7500	24.7500	-4.808%	4	354	+41.414%
2025-12-15	25.4200	26.0000	25.4200	26.0000	+17.381%	23	358	+34.615%
2025-12-09	22.1500	22.1500	22.1500	22.1500	-11.647%	3	381	+58.014%
2025-12-05	25.0700	25.0700	25.0700	25.0700	-1.686%	1	384	+39.609%
2025-12-03	24.4000	25.5000	24.4000	25.5000	+13.788%	3	385	+37.255%
2025-12-02	22.4100	22.4100	22.4100	22.4100	-2.987%	1	388	+56.180%
2025-12-01	23.1000	23.1000	23.1000	23.1000	+3.356%	1	389	+51.515%
2025-11-26	22.3500	22.3500	22.3500	22.3500	+6.429%	1	391	+56.600%
2025-11-25	20.5500	21.0000	20.5500	21.0000	+5.740%	2	391	+66.667%
2025-11-21	19.8600	19.8600	19.8600	19.8600	+7.351%	5	391	+76.234%
2025-11-20	18.6700	18.6700	18.5000	18.5000	+4.520%	2	391	+89.189%
2025-11-18	17.3500	17.7000	17.3500	17.7000	-0.562%	13	392	+97.740%
2025-11-17	16.9000	17.8000	16.9000	17.8000	+10.903%	28	403	+96.629%
2025-11-13	16.0000	16.8000	16.0000	16.0500	-4.464%	72	406	+118.069%
2025-11-12	16.8000	16.8000	16.8000	16.8000	+4.025%	1	416	+108.333%
2025-11-11	17.1000	17.4000	16.1500	16.1500	+0.937%	15	409	+116.718%
2025-11-10	16.3100	16.5800	16.0000	16.0000	-11.111%	106	409	+118.750%
2025-11-07	17.8600	18.0000	17.8600	18.0000	-2.174%	10	312	+94.444%
2025-11-06	18.4000	18.4000	18.4000	18.4000	-1.604%	1	311	+90.217%
2025-11-04	18.7000	18.7000	18.7000	18.7000	-5.556%	2	310	+87.166%
2025-10-31	19.8000	19.8000	19.8000	19.8000	-5.714%	1	310	+76.768%
2025-10-30	25.0000	25.0000	21.0000	21.0000	-12.500%	8	309	+66.667%
2025-10-29	23.8000	24.0000	23.8000	24.0000	-0.415%	7	309	+45.833%
2025-10-28	23.8000	24.1000	23.8000	24.1000	-1.873%	2	304	+45.228%
2025-10-27	24.5800	24.5800	24.5600	24.5600	+11.484%	10	302	+42.508%
2025-10-24	22.2200	22.2200	21.9500	22.0300	+0.136%	4	302	+58.874%
2025-10-23	22.0000	22.0000	22.0000	22.0000	-3.720%	1	304	+59.091%
2025-10-21	22.0000	22.8500	22.0000	22.8500	+4.768%	2	305	+53.173%
2025-10-20	22.0000	22.0000	21.5500	21.8100	+0.972%	4	306	+60.477%
2025-10-17	21.7000	21.7000	21.6000	21.6000	+5.366%	6	308	+62.037%
2025-10-16	20.5000	20.5000	20.5000	20.5000	-6.648%	1	312	+70.732%
2025-10-14	21.9600	21.9600	21.9600	21.9600	+6.395%	5	313	+59.381%
2025-10-13	20.6400	20.6400	20.6400	20.6400	+8.632%	1	315	+69.574%
2025-10-10	19.4000	19.4000	19.0000	19.0000	-1.910%	6	314	+84.211%
2025-10-09	19.3400	19.7700	19.3400	19.3700	-4.109%	4	313	+80.692%
2025-10-08	19.0500	20.2000	19.0500	20.2000	+9.189%	2	313	+73.267%
2025-10-07	19.3000	19.3000	18.4000	18.5000	-7.035%	9	304	+89.189%
2025-10-06	22.3000	22.3000	19.9000	19.9000	-12.719%	3	304	+75.879%
2025-10-01	22.6900	22.8000	22.6200	22.8000	+7.294%	100	303	+53.509%
2025-09-30	21.2500	21.2500	21.2500	21.2500	+6.730%	1	340	+64.706%
2025-09-29	19.9100	19.9100	19.9100	19.9100	-2.402%	4	339	+75.791%
2025-09-26	18.9000	20.4000	18.9000	20.4000	+25.926%	5	337	+71.569%
2025-09-25	16.2000	16.2000	16.2000	16.2000	-8.475%	2	333	+116.049%
2025-09-22	17.2500	17.7000	17.2500	17.7000	-8.290%	6	333	+97.740%
2025-09-18	19.0000	19.3000	19.0000	19.3000	+1.579%	5	329	+81.347%
2025-09-17	19.1000	20.2000	18.7000	19.0000	+6.742%	114	329	+84.211%
2025-09-16	18.0000	18.0000	17.6000	17.8000	+1.136%	22	280	+96.629%
2025-09-15	16.5000	17.6000	15.6000	17.6000	+2.504%	7	293	+98.864%
2025-09-12	18.4600	18.4600	17.1700	17.1700	-12.398%	30	289	+103.844%
2025-09-11	19.0000	19.6000	18.9900	19.6000	+3.321%	11	260	+78.571%
2025-09-10	19.6000	19.7000	18.9700	18.9700	-6.552%	9	251	+84.502%
2025-09-09	22.3000	22.3000	20.3000	20.3000	-10.177%	2	245	+72.414%
2025-09-08	22.6000	22.6000	22.6000	22.6000	-11.024%	1	243	+54.867%
2025-09-05	25.4000	25.4000	25.4000	25.4000	-1.855%	1	244	+37.795%
2025-09-03	26.5000	26.5000	25.8800	25.8800	-0.347%	4	244	+35.240%
2025-09-02	24.7000	26.1000	24.7000	25.9700	+9.118%	8	242	+34.771%
2025-08-29	23.8000	23.8000	23.8000	23.8000	+1.277%	1	247	+47.059%
2025-08-25	23.1900	23.5000	23.1900	23.5000	+0.427%	2	247	+48.936%
2025-08-22	23.4000	23.4000	23.4000	23.4000	+10.795%	2	248	+49.573%
2025-08-20	21.1200	21.1200	21.1200	21.1200	+0.571%	1	246	+65.720%
2025-08-19	21.0000	21.0000	21.0000	21.0000	-2.235%	4	247	+66.667%
2025-08-18	22.3500	23.1200	21.4800	21.4800	-5.996%	12	251	+62.942%
2025-08-15	22.8500	22.8500	22.8500	22.8500	+2.928%	10	250	+53.173%
2025-08-14	20.7300	22.2000	20.7300	22.2000	+2.399%	65	250	+57.658%
2025-08-13	19.5000	21.6800	19.5000	21.6800	+19.121%	7	297	+61.439%
2025-08-12	18.2000	18.2200	18.2000	18.2000	+4.298%	3	297	+92.308%
2025-08-11	17.1500	17.8000	17.0000	17.4500	+3.993%	17	300	+100.573%
2025-08-08	17.0000	18.0000	15.9500	16.7800	-0.710%	31	285	+108.582%
2025-08-07	16.4000	19.7000	16.0000	16.9000	-51.437%	235	261	+107.101%
2025-08-04	34.8000	34.8000	34.8000	34.8000	+9.434%	2	44	+0.575%
2025-08-01	31.8000	31.8000	31.8000	31.8000	-20.101%	1	46	+10.063%
2025-07-21	39.8000	39.8000	39.8000	39.8000	+12.239%	2	45	-12.060%
2025-07-16	35.4600	35.4600	35.4600	35.4600	+1.838%	1	45	-1.297%
2025-07-15	34.8200	34.8200	34.8200	34.8200	-10.465%	1	45	+0.517%
2025-07-09	38.8900	38.8900	38.8900	38.8900	+5.108%	2	44	-10.003%
2025-04-24	37.0000	37.0000	37.0000	37.0000	+22.517%	2	42	-5.405%
2025-04-21	30.2000	30.2000	30.2000	30.2000	-10.386%	1	40	+15.894%
2025-04-03	33.2000	33.7000	33.2000	33.7000	-19.185%	2	39	+3.858%
2025-03-28	41.7000	41.7000	41.7000	41.7000	-7.168%	2	37	-16.067%
2025-02-19	44.9200	44.9200	44.9200	44.9200	-0.575%	1	38	-22.084%
2025-02-14	45.1800	45.1800	45.1800	45.1800	+6.156%	4	39	-22.532%
2025-02-13	41.2200	42.5600	41.2200	42.5600	+39.040%	3	41	-17.763%
2025-02-10	30.6100	30.6100	30.6100	30.6100	-10.758%	2	41	+14.342%
2025-02-06	34.3000	34.3000	34.3000	34.3000	-7.796%	10	39	+2.041%
2025-02-03	36.1200	37.2000	36.1200	37.2000	-27.130%	2	29	-5.914%
2024-12-23	51.0500	51.0500	51.0500	51.0500	+11.609%	2	28	-31.440%
2024-12-20	45.7400	45.7400	45.7400	45.7400	-2.887%	1	28	-23.481%
2024-12-17	47.1000	47.1000	47.1000	47.1000	-5.725%	4	27	-25.690%
2024-12-12	49.9600	49.9600	49.9600	49.9600	+8.491%	20	27	-29.944%
2024-11-22	46.0500	46.0500	46.0500	46.0500	+15.414%	40	27	-23.996%
2024-11-21	40.0000	40.0000	39.9000	39.9000	-1.966%	4	4	-12.281%
2024-11-06	40.7000	40.7000	40.7000	40.7000	-11.019%	1	4	-14.005%
2024-11-04	45.7400	45.7400	45.7400	45.7400	-8.884%	1	4	-23.481%
2024-10-29	49.2400	50.2000	49.2400	50.2000	-28.855%	2	3	-30.279%
2024-10-09	70.5900	70.5900	70.5600	70.5600	0.000%	2	2	-50.397%