Dark

CRSP20260918C57.5
CRSP Sep 18 2026 57.50 Call (CRSP260918C00057500)
option OPRA

EOD

Aug 4, 2026

2.75+49.457%(+0.91)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0500	2.7500	2.0500	2.7500	+49.457%	35	239	0.000%
2026-08-03	1.6600	1.9000	1.6600	1.8400	-18.222%	14	233	+49.457%
2026-07-29	1.4500	2.2500	1.4500	2.2500	+51.007%	7	230	+22.222%
2026-07-28	1.4500	1.4900	1.4500	1.4900	-12.353%	6	230	+84.564%
2026-07-27	1.8700	1.8700	1.7000	1.7000	+6.250%	6	233	+61.765%
2026-07-24	1.6000	1.7500	1.5500	1.6000	-17.949%	14	227	+71.875%
2026-07-23	1.7000	2.0400	1.7000	1.9500	0.000%	4	229	+41.026%
2026-07-22	1.9500	1.9500	1.9500	1.9500	-9.302%	3	229	+41.026%
2026-07-21	2.0500	2.2000	2.0500	2.1500	+5.392%	13	228	+27.907%
2026-07-20	2.0400	2.0400	2.0400	2.0400	-14.286%	1	221	+34.804%
2026-07-17	2.4000	2.4000	2.3500	2.3800	-20.401%	8	220	+15.546%
2026-07-14	3.0000	3.5000	2.9900	2.9900	-9.394%	14	214	-8.027%
2026-07-13	3.6000	3.6000	3.3000	3.3000	-34.000%	2	219	-16.667%
2026-07-10	6.0000	6.0000	4.8000	5.0000	-41.176%	6	218	-45.000%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+7.595%	2	222	-67.647%
2026-07-08	8.4200	8.4200	7.1000	7.9000	-12.707%	11	222	-65.190%
2026-07-07	9.4200	9.4200	8.1000	9.0500	-7.653%	148	232	-69.613%
2026-07-06	9.0000	10.6000	9.0000	9.8000	+22.500%	14	281	-71.939%
2026-07-02	6.5000	9.0400	6.5000	8.0000	+40.598%	54	282	-65.625%
2026-07-01	6.4000	6.6000	5.6900	5.6900	+6.157%	3	282	-51.670%
2026-06-30	5.7900	6.1000	5.3600	5.3600	-14.650%	12	283	-48.694%
2026-06-29	6.5000	7.2000	6.2800	6.2800	+26.869%	11	280	-56.210%
2026-06-26	6.4000	6.4000	4.9500	4.9500	-16.807%	9	274	-44.444%
2026-06-25	6.5000	6.8000	5.9500	5.9500	+16.667%	4	268	-53.782%
2026-06-24	5.5400	5.8300	5.1000	5.1000	-3.774%	19	267	-46.078%
2026-06-23	6.8000	6.8000	5.3000	5.3000	0.000%	205	253	-48.113%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-7.018%	1	63	-48.113%
2026-06-17	5.5000	6.2900	5.5000	5.7000	-28.839%	45	63	-51.754%
2026-06-04	8.0100	8.0100	8.0100	8.0100	+63.469%	1	63	-65.668%
2026-06-03	4.5200	4.9000	4.5000	4.9000	-20.968%	3	62	-43.878%
2026-06-01	6.2000	6.2000	6.2000	6.2000	+3.333%	3	59	-55.645%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+7.143%	1	60	-54.167%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+27.273%	7	61	-50.893%
2026-05-26	4.5700	4.5700	4.4000	4.4000	+18.919%	2	64	-37.500%
2026-05-21	3.5000	3.7000	3.5000	3.7000	+8.187%	3	63	-25.676%
2026-05-20	3.4200	3.4200	3.4200	3.4200	+7.547%	1	61	-19.591%
2026-05-19	3.3000	3.3000	3.1800	3.1800	-20.500%	12	58	-13.522%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+9.589%	1	58	-31.250%
2026-05-15	3.7000	3.7000	3.6500	3.6500	-17.045%	5	58	-24.658%
2026-05-14	4.6400	4.6400	4.4000	4.4000	-16.981%	3	55	-37.500%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-15.873%	3	58	-48.113%
2026-05-11	6.8500	6.8500	6.3000	6.3000	-5.970%	2	58	-56.349%
2026-05-08	6.7000	6.7000	6.7000	6.7000	+24.767%	1	58	-58.955%
2026-05-07	5.5000	5.5000	5.3700	5.3700	+22.045%	2	58	-48.790%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-34.033%	1	58	-37.500%
2026-05-04	6.6700	6.6700	6.6700	6.6700	+13.051%	1	58	-58.771%
2026-04-30	5.9000	5.9000	5.9000	5.9000	+3.509%	1	58	-53.390%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-6.557%	1	57	-51.754%
2026-04-27	6.2000	6.2000	6.1000	6.1000	+17.308%	10	58	-54.918%
2026-04-24	6.6000	6.6000	5.2000	5.2000	-42.222%	3	50	-47.115%
2026-04-21	9.0000	9.0000	9.0000	9.0000	-10.891%	3	49	-69.444%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+14.124%	2	49	-72.772%
2026-04-14	9.4000	9.4000	8.6000	8.8500	+40.254%	4	51	-68.927%
2026-04-10	6.3100	6.3100	6.3100	6.3100	-1.406%	2	49	-56.418%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+48.837%	28	47	-57.031%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-4.444%	1	24	-36.047%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-36.530%	1	24	-38.889%
2026-03-17	7.0900	7.0900	7.0900	7.0900	+5.037%	5	24	-61.213%
2026-03-12	6.7500	6.7500	6.7500	6.7500	-37.500%	3	19	-59.259%
2026-03-09	10.8000	10.8000	10.8000	10.8000	-20.471%	3	22	-74.537%
2026-02-27	13.5800	13.5800	13.5800	13.5800	+14.793%	1	25	-79.750%
2026-02-26	11.8300	11.8300	11.8300	11.8300	+18.300%	1	26	-76.754%
2026-02-25	10.7500	10.7500	10.0000	10.0000	-0.794%	4	27	-72.500%
2026-02-24	10.0800	10.0800	10.0800	10.0800	+9.565%	3	27	-72.718%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+53.333%	1	25	-70.109%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-33.333%	1	24	-54.167%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-40.000%	1	24	-69.444%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+28.205%	1	23	-81.667%
2026-01-22	11.7000	11.7000	11.7000	11.7000	+1.739%	1	23	-76.496%
2026-01-14	10.8000	11.5000	10.8000	11.5000	+8.491%	6	23	-76.087%
2026-01-12	10.8000	10.8000	10.6000	10.6000	+1.923%	3	23	-74.057%
2026-01-09	10.4000	10.4000	10.4000	10.4000	-14.050%	1	20	-73.558%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-18.243%	1	20	-77.273%
2025-12-12	14.8000	14.8000	14.8000	14.8000	+46.535%	5	19	-81.419%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-3.810%	2	14	-72.772%
2025-11-13	10.0000	10.5000	10.0000	10.5000	-26.108%	3	12	-73.810%
2025-11-05	14.2100	14.2100	14.2100	14.2100	-38.217%	1	9	-80.647%
2025-10-03	23.0000	23.0000	23.0000	23.0000	+24.324%	1	8	-88.043%
2025-09-30	18.5000	18.5000	18.5000	18.5000	+10.119%	1	8	-85.135%
2025-09-29	16.8000	16.8000	16.8000	16.8000	-0.592%	1	7	-83.631%
2025-09-19	16.9000	16.9000	16.9000	16.9000	+19.014%	1	8	-83.728%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+25.664%	1	8	-80.634%
2025-08-20	11.3000	11.3000	11.3000	11.3000	-20.423%	9	7	-75.664%
2025-08-13	14.2000	14.2000	14.2000	14.2000	+8.397%	1	11	-80.634%
2025-08-11	13.1000	13.1000	13.1000	13.1000	+3.150%	1	11	-79.008%
2025-08-08	12.7000	12.7000	12.7000	12.7000	-6.065%	1	10	-78.346%
2025-08-06	13.5000	13.5200	13.5000	13.5200	0.000%	9	9	-79.660%