Dark

CROX20270115P115
CROX Jan 15 2027 115.00 Put (CROX270115P00115000)
option OPRA

EOD

Sep 9, 2026

13.45+12.083%(+1.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0000	13.4500	12.0000	13.4500	+12.083%	8	240	0.000%
2026-09-08	11.6000	12.0000	11.6000	12.0000	+25.918%	2	240	+12.083%
2026-08-28	9.5300	9.5300	9.5300	9.5300	-5.644%	1	238	+41.133%
2026-08-27	10.1000	10.1000	10.1000	10.1000	+3.909%	1	239	+33.168%
2026-08-26	9.7200	9.7200	9.7200	9.7200	-2.800%	1	239	+38.374%
2026-08-25	10.0000	10.0000	10.0000	10.0000	0.000%	1	240	+34.500%
2026-08-20	10.0000	10.0000	10.0000	10.0000	+29.870%	2	240	+34.500%
2026-08-11	7.5000	7.7000	7.5000	7.7000	+18.462%	5	239	+74.675%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-43.281%	1	238	+106.923%
2026-07-30	14.0000	14.0000	11.4600	11.4600	+33.256%	2	238	+17.365%
2026-07-28	8.6000	8.6000	8.6000	8.6000	-2.273%	3	238	+56.395%
2026-07-24	9.7000	9.7000	8.8000	8.8000	-9.278%	6	238	+52.841%
2026-07-23	9.7000	9.7000	9.7000	9.7000	+3.191%	1	234	+38.660%
2026-07-21	9.4000	9.4000	9.4000	9.4000	-1.053%	8	234	+43.085%
2026-07-20	9.6000	9.7000	9.5000	9.5000	+5.556%	67	234	+41.579%
2026-07-16	9.2000	9.2000	9.0000	9.0000	-5.363%	6	204	+49.444%
2026-07-15	9.5100	9.5100	9.5100	9.5100	-1.959%	1	204	+41.430%
2026-07-13	9.7000	9.7000	9.7000	9.7000	-14.912%	1	203	+38.660%
2026-07-09	11.6000	11.7000	11.3000	11.4000	-11.628%	18	203	+17.982%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+7.232%	1	192	+4.264%
2026-07-02	12.6000	12.6000	12.0300	12.0300	-11.544%	2	193	+11.804%
2026-06-25	13.6000	13.6000	13.6000	13.6000	+9.677%	4	193	-1.103%
2026-06-22	12.2000	12.4000	12.1000	12.4000	+1.639%	6	193	+8.468%
2026-06-18	12.1000	12.2000	12.1000	12.2000	-0.813%	4	183	+10.246%
2026-06-17	12.2000	12.3000	12.0000	12.3000	+4.237%	8	183	+9.350%
2026-06-16	11.9000	11.9000	11.8000	11.8000	-5.600%	13	183	+13.983%
2026-06-15	12.7000	12.7000	12.5000	12.5000	-11.348%	5	178	+7.600%
2026-06-12	14.2000	14.2000	14.1000	14.1000	+8.462%	6	173	-4.610%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-23.529%	6	167	+3.462%
2026-06-03	16.9000	17.1000	16.5000	17.0000	+1.796%	23	167	-20.882%
2026-06-02	16.1000	16.7000	15.9000	16.7000	-25.112%	5	159	-19.461%
2026-05-05	22.9000	22.9000	22.3000	22.3000	-40.295%	15	157	-39.686%
2026-03-30	37.0600	37.9000	37.0600	37.3500	-3.935%	4	158	-63.989%
2026-03-13	38.8800	38.8800	38.8800	38.8800	+4.488%	2	159	-65.406%
2026-03-12	37.2100	37.2100	37.2100	37.2100	+3.939%	1	161	-63.854%
2026-03-06	35.8000	35.8000	35.8000	35.8000	+0.562%	2	161	-62.430%
2026-03-03	34.3900	36.0000	34.3900	35.6000	+35.878%	6	161	-62.219%
2026-02-17	26.2000	26.2000	26.2000	26.2000	-1.873%	2	163	-48.664%
2026-02-12	26.5000	26.7000	26.0800	26.7000	-19.578%	5	165	-49.625%
2026-02-03	33.3500	33.3500	33.2000	33.2000	-5.682%	2	167	-59.488%
2026-01-27	35.2000	35.2000	35.2000	35.2000	-0.283%	1	169	-61.790%
2026-01-21	35.9000	35.9000	35.3000	35.3000	+5.373%	3	169	-61.898%
2026-01-06	33.5000	33.5000	33.5000	33.5000	-3.179%	4	172	-59.851%
2026-01-02	34.6000	34.6000	34.6000	34.6000	-1.115%	1	175	-61.127%
2025-12-31	34.9900	34.9900	34.9900	34.9900	+5.075%	1	177	-61.560%
2025-12-29	33.3000	33.3000	33.3000	33.3000	+3.128%	1	177	-59.610%
2025-12-17	32.1500	33.2000	32.0500	32.2900	-2.152%	11	176	-58.346%
2025-12-16	32.9000	33.0000	32.0800	33.0000	-0.061%	5	183	-59.242%
2025-12-15	33.0200	33.0200	33.0200	33.0200	+3.188%	1	188	-59.267%
2025-12-12	32.5100	32.5100	32.0000	32.0000	-3.556%	2	189	-57.969%
2025-12-11	33.1300	33.1800	33.1300	33.1800	+1.468%	2	190	-59.464%
2025-12-05	32.7700	32.7700	32.7000	32.7000	-2.388%	2	192	-58.869%
2025-12-04	33.5000	33.5000	33.5000	33.5000	+1.515%	2	194	-59.851%
2025-12-03	34.2000	34.2000	33.0000	33.0000	-5.172%	3	195	-59.242%
2025-12-01	35.4000	35.4000	34.8000	34.8000	-3.064%	4	198	-61.351%
2025-11-28	35.6000	35.9000	35.6000	35.9000	+0.279%	3	201	-62.535%
2025-11-26	36.8000	36.8000	35.4100	35.8000	-3.243%	13	217	-62.430%
2025-11-25	38.2000	38.2000	37.0000	37.0000	-4.639%	5	217	-63.649%
2025-11-24	38.8000	38.8000	38.8000	38.8000	+1.305%	1	222	-65.335%
2025-11-21	38.3000	38.3000	38.3000	38.3000	-4.250%	1	223	-64.883%
2025-11-20	39.7700	41.2000	39.4400	40.0000	-1.039%	11	222	-66.375%
2025-11-19	42.0300	42.0300	40.4200	40.4200	-2.131%	3	225	-66.724%
2025-11-18	42.3000	42.3000	41.2300	41.3000	-1.432%	20	225	-67.433%
2025-11-17	43.2000	43.2000	41.0000	41.9000	-5.843%	20	239	-67.900%
2025-11-14	43.5000	44.7500	43.5000	44.5000	+3.972%	5	251	-69.775%
2025-11-13	42.9000	43.0000	42.3000	42.8000	-1.902%	26	249	-68.575%
2025-11-12	42.2500	43.6300	41.9000	43.6300	+2.659%	16	243	-69.173%
2025-11-11	43.0000	43.0000	42.0000	42.5000	-2.968%	5	244	-68.353%
2025-11-10	43.5400	43.8000	43.5400	43.8000	+8.685%	2	241	-69.292%
2025-11-07	40.5000	40.5000	40.3000	40.3000	-0.494%	6	239	-66.625%
2025-11-06	39.6900	40.7600	39.6900	40.5000	+4.651%	9	245	-66.790%
2025-11-05	40.5000	40.5000	38.7000	38.7000	-2.273%	7	251	-65.245%
2025-11-04	39.3000	39.6000	39.2000	39.6000	+3.937%	3	253	-66.035%
2025-11-03	38.7000	38.7000	37.8000	38.1000	-2.558%	24	263	-64.698%
2025-10-31	38.5000	39.1000	38.3000	39.1000	+4.267%	6	263	-65.601%
2025-10-30	36.5000	38.6000	36.5000	37.5000	+4.719%	15	259	-64.133%
2025-10-29	35.9700	36.1100	35.2000	35.8100	+0.028%	4	256	-62.441%
2025-10-28	36.0000	36.1000	35.8000	35.8000	+1.416%	5	253	-62.430%
2025-10-27	37.1100	37.1100	35.2000	35.3000	-4.180%	17	270	-61.898%
2025-10-23	37.0000	37.0000	36.8400	36.8400	-3.560%	6	270	-63.491%
2025-10-22	37.6900	38.2000	37.4000	38.2000	+3.104%	5	269	-64.791%
2025-10-21	37.0500	37.0500	37.0500	37.0500	-2.191%	2	270	-63.698%
2025-10-20	38.0000	38.0000	37.8800	37.8800	-1.585%	4	269	-64.493%
2025-10-17	38.9000	38.9000	38.1000	38.4900	-2.061%	6	267	-65.056%
2025-10-16	38.8000	39.3000	38.2000	39.3000	+2.611%	11	270	-65.776%
2025-10-15	37.9100	38.3000	37.9100	38.3000	+1.592%	3	265	-64.883%
2025-10-14	39.9400	40.4000	37.7000	37.7000	-4.774%	9	264	-64.324%
2025-10-13	40.5000	41.4000	39.5900	39.5900	-5.738%	12	267	-66.027%
2025-10-10	39.1300	42.0000	39.1300	42.0000	+6.870%	18	269	-67.976%
2025-10-09	39.2400	39.6100	39.0400	39.3000	-0.506%	54	272	-65.776%
2025-10-08	40.0000	40.0000	39.2400	39.5000	-1.003%	22	284	-65.949%
2025-10-07	39.6500	40.0000	39.4800	39.9000	+2.571%	15	317	-66.291%
2025-10-06	36.2000	38.9000	35.9000	38.9000	+8.206%	148	317	-65.424%
2025-10-03	35.1600	36.2000	35.1600	35.9500	+2.276%	20	214	-62.587%
2025-10-02	36.1700	36.1700	35.0000	35.1500	-3.962%	20	218	-61.735%
2025-10-01	36.9000	36.9000	36.6000	36.6000	-0.408%	3	229	-63.251%
2025-09-30	36.8000	37.8000	36.7400	36.7500	-5.914%	14	228	-63.401%
2025-09-29	38.1000	39.0600	38.1000	39.0600	+2.466%	2	240	-65.566%
2025-09-26	40.8000	40.8000	38.1000	38.1200	-7.700%	6	238	-64.717%
2025-09-25	40.9000	41.3000	40.9000	41.3000	+3.665%	2	240	-67.433%
2025-09-24	39.7100	39.8400	39.5900	39.8400	-1.630%	5	242	-66.240%
2025-09-23	40.5000	40.5000	40.5000	40.5000	+2.144%	2	247	-66.790%
2025-09-22	40.7000	41.0000	39.6500	39.6500	+2.987%	5	245	-66.078%
2025-09-19	38.1700	38.5800	38.0000	38.5000	+0.391%	10	246	-65.065%
2025-09-18	38.6800	38.6800	38.3000	38.3500	+0.131%	4	236	-64.928%
2025-09-17	38.3000	38.3000	38.3000	38.3000	-4.322%	1	232	-64.883%
2025-09-16	40.0000	40.0300	40.0000	40.0300	-2.603%	3	231	-66.400%
2025-09-15	41.3000	41.3000	41.1000	41.1000	+2.239%	3	228	-67.275%
2025-09-12	38.7000	40.2700	38.7000	40.2000	+7.775%	3	225	-66.542%
2025-09-11	37.3200	38.0000	37.2000	37.3000	-1.192%	7	222	-63.941%
2025-09-10	37.2100	37.7500	37.0000	37.7500	+4.861%	3	215	-64.371%
2025-09-09	34.3000	36.2400	34.2000	36.0000	+6.509%	16	212	-62.639%
2025-09-08	34.1000	34.1000	33.6000	33.8000	0.000%	7	196	-60.207%
2025-09-05	32.4000	34.1000	32.0000	33.8000	+4.321%	19	189	-60.207%
2025-09-04	33.0000	33.1600	32.4000	32.4000	-4.706%	21	170	-58.488%
2025-09-03	31.6000	34.3000	31.0000	34.0000	+8.280%	73	149	-60.441%
2025-09-02	32.4400	32.4400	31.1000	31.4000	+12.504%	47	76	-57.166%
2025-06-03	27.9100	27.9100	27.9100	27.9100	+0.396%	2	33	-51.809%
2025-03-31	28.5000	28.5000	27.8000	27.8000	+2.206%	6	33	-51.619%
2025-03-28	27.3000	27.3000	27.2000	27.2000	+0.741%	34	35	-50.551%
2025-02-13	27.0000	27.0000	27.0000	27.0000	-18.675%	10	35	-50.185%
2025-02-10	33.2000	33.2000	33.2000	33.2000	+35.843%	10	35	-59.488%
2024-12-23	24.0000	24.4400	24.0000	24.4400	-0.771%	10	25	-44.967%
2024-12-12	24.6400	24.6400	24.6300	24.6300	-19.113%	4	15	-45.392%
2024-11-18	30.3700	31.2500	30.3700	30.4500	0.000%	11	11	-55.829%