Dark

CRSP20260918C60
CRSP Sep 18 2026 60.00 Call (CRSP260918C00060000)
option OPRA

EOD

Aug 4, 2026

2.09+44.138%(+0.64)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6000	2.1000	1.5500	2.0900	+44.138%	87	900	0.000%
2026-08-03	1.1700	1.5500	1.1700	1.4500	+16.000%	18	904	+44.138%
2026-07-31	1.3000	1.3500	1.2500	1.2500	-9.420%	9	901	+67.200%
2026-07-30	1.3000	1.5500	1.2500	1.3800	+5.344%	26	898	+51.449%
2026-07-29	1.3000	1.3200	1.2000	1.3100	-1.504%	8	895	+59.542%
2026-07-28	1.2000	1.4000	1.0000	1.3300	+5.556%	20	895	+57.143%
2026-07-27	1.3500	1.4000	1.2600	1.2600	+5.000%	117	893	+65.873%
2026-07-24	1.5000	1.5000	1.0500	1.2000	-25.000%	57	832	+74.167%
2026-07-23	1.3100	1.6100	1.3100	1.6000	+16.788%	8	850	+30.625%
2026-07-22	1.6000	1.6000	1.3500	1.3700	-21.714%	33	846	+52.555%
2026-07-21	1.5000	1.7500	1.5000	1.7500	+12.903%	20	839	+19.429%
2026-07-20	1.6200	1.7000	1.5500	1.5500	-10.920%	168	837	+34.839%
2026-07-17	1.7500	1.7500	1.7400	1.7400	-8.421%	16	841	+20.115%
2026-07-16	2.7000	2.7000	1.9000	1.9000	-28.839%	22	838	+10.000%
2026-07-15	2.5500	2.7000	2.4500	2.6700	-2.909%	48	825	-21.723%
2026-07-14	2.6200	2.7500	2.4500	2.7500	+1.103%	155	828	-24.000%
2026-07-13	3.0300	3.2000	2.7200	2.7200	-27.078%	42	683	-23.162%
2026-07-10	5.2500	5.2500	3.1000	3.7300	-32.428%	96	646	-43.968%
2026-07-09	7.2000	7.2000	5.5200	5.5200	-16.992%	18	641	-62.138%
2026-07-08	7.5000	7.6000	6.0000	6.6500	-24.000%	93	645	-68.571%
2026-07-07	8.4300	8.7500	7.2000	8.7500	+3.184%	175	703	-76.114%
2026-07-06	6.7100	9.4000	6.7100	8.4800	+28.485%	93	817	-75.354%
2026-07-02	5.9000	8.0000	5.8000	6.6000	+48.315%	62	816	-68.333%
2026-07-01	5.2500	5.2500	4.4500	4.4500	+1.136%	5	816	-53.034%
2026-06-30	5.3600	5.3600	4.4000	4.4000	-17.603%	100	815	-52.500%
2026-06-29	4.8200	6.4000	4.8200	5.3400	+30.244%	179	881	-60.861%
2026-06-26	5.1000	5.3000	4.1000	4.1000	-11.828%	124	781	-49.024%
2026-06-25	5.6200	5.6200	4.5000	4.6500	+3.333%	31	822	-55.054%
2026-06-24	4.8000	4.9400	4.5000	4.5000	-15.888%	10	798	-53.556%
2026-06-23	5.3000	5.3500	5.3000	5.3500	+16.304%	5	792	-60.935%
2026-06-22	5.0000	5.4200	4.6000	4.6000	+2.222%	292	797	-54.565%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-14.934%	1	709	-53.556%
2026-06-17	4.5000	5.2900	4.5000	5.2900	+29.024%	26	709	-60.491%
2026-06-16	4.1000	4.1500	3.8100	4.1000	+1.235%	35	709	-49.024%
2026-06-15	3.4800	4.2900	3.1200	4.0500	+19.118%	10	689	-48.395%
2026-06-12	3.4000	3.4000	3.2000	3.4000	+1.190%	7	686	-38.529%
2026-06-11	3.3000	3.5000	3.3000	3.3600	+5.000%	38	689	-37.798%
2026-06-10	4.0000	4.0000	3.2000	3.2000	-14.667%	24	674	-34.688%
2026-06-09	4.2200	4.4500	3.7500	3.7500	-6.250%	174	668	-44.267%
2026-06-08	4.2500	4.2500	4.0000	4.0000	-6.977%	4	501	-47.750%
2026-06-05	5.3300	5.6000	4.0000	4.3000	-34.049%	114	501	-51.395%
2026-06-04	4.3000	7.5000	4.3000	6.5200	+54.502%	131	443	-67.945%
2026-06-03	4.4300	4.5000	3.9800	4.2200	-2.088%	41	378	-50.474%
2026-06-02	4.2200	4.5500	4.2200	4.3100	-15.656%	10	379	-51.508%
2026-06-01	5.2500	5.7000	5.1000	5.1100	-14.833%	169	380	-59.100%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-2.439%	5	278	-65.167%
2026-05-28	5.0900	6.1500	5.0900	6.1500	+28.931%	21	279	-66.016%
2026-05-27	5.0000	5.5000	4.4500	4.7700	+27.200%	7	271	-56.184%
2026-05-26	4.0000	4.0000	3.7500	3.7500	+4.167%	2	269	-44.267%
2026-05-22	3.4500	3.7000	3.4500	3.6000	+15.756%	24	287	-41.944%
2026-05-20	2.9500	3.1100	2.9500	3.1100	+16.479%	3	287	-32.797%
2026-05-19	2.6700	2.6700	2.6700	2.6700	-13.312%	2	282	-21.723%
2026-05-18	3.1000	3.3000	2.8500	3.0800	+2.667%	20	282	-32.143%
2026-05-15	2.9500	3.0000	2.9500	3.0000	-17.808%	2	282	-30.333%
2026-05-14	3.8600	3.8600	3.6500	3.6500	-25.510%	7	282	-42.740%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+8.889%	1	277	-57.347%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-18.330%	1	277	-53.556%
2026-05-11	5.8000	5.9000	5.5100	5.5100	-8.319%	3	277	-62.069%
2026-05-08	6.0100	6.0100	6.0100	6.0100	+33.259%	2	275	-65.225%
2026-05-07	4.5100	4.5100	4.5100	4.5100	-16.481%	1	277	-53.659%
2026-05-06	5.0000	5.4000	5.0000	5.4000	+22.172%	11	276	-61.296%
2026-05-05	4.2000	4.4200	4.0000	4.4200	-24.444%	21	276	-52.715%
2026-05-04	5.6100	5.8500	5.6100	5.8500	+18.902%	8	277	-64.274%
2026-05-01	5.1000	5.2500	4.9200	4.9200	-8.550%	17	278	-57.520%
2026-04-30	4.9500	5.3800	4.9500	5.3800	+1.509%	3	278	-61.152%
2026-04-28	4.6000	5.3000	4.6000	5.3000	0.000%	11	278	-60.566%
2026-04-27	5.4000	5.4000	5.3000	5.3000	+19.369%	21	279	-60.566%
2026-04-24	5.2200	5.2200	4.4400	4.4400	-41.579%	3	274	-52.928%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-10.798%	1	271	-72.500%
2026-04-17	8.5500	8.8500	8.5200	8.5200	+21.023%	14	271	-75.469%
2026-04-16	7.7500	7.7500	7.0400	7.0400	-8.571%	6	271	-70.313%
2026-04-15	8.9800	8.9800	7.7000	7.7000	-3.145%	4	271	-72.857%
2026-04-14	7.7900	7.9500	7.7400	7.9500	+34.518%	10	273	-73.711%
2026-04-13	5.6500	5.9100	5.6500	5.9100	+8.640%	2	273	-64.636%
2026-04-08	5.7000	5.7000	5.4400	5.4400	+6.667%	3	272	-61.581%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	271	-59.020%
2026-04-02	4.7000	5.0000	4.7000	5.0000	+11.111%	2	271	-58.200%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+4.651%	2	271	-53.556%
2026-03-31	3.6000	4.3000	3.5700	4.3000	+26.471%	39	269	-51.395%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-22.727%	20	266	-38.529%
2026-03-25	4.4000	4.4000	4.4000	4.4000	+4.762%	1	246	-52.500%
2026-03-24	4.0000	4.2000	4.0000	4.2000	-4.545%	7	246	-50.238%
2026-03-23	3.9000	4.5500	3.9000	4.4000	-6.383%	4	246	-52.500%
2026-03-19	5.0000	5.0000	4.7000	4.7000	-6.000%	4	244	-55.532%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-14.384%	1	240	-58.200%
2026-03-17	5.8400	5.8400	5.8400	5.8400	-2.667%	1	239	-64.212%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+8.303%	5	239	-65.167%
2026-03-12	5.7500	5.7500	5.5000	5.5400	-13.438%	29	234	-62.274%
2026-03-11	6.3000	6.8800	6.3000	6.4000	-8.571%	16	226	-67.344%
2026-03-10	8.0400	8.0400	7.0000	7.0000	-35.185%	4	216	-70.143%
2026-03-05	10.8000	10.8000	10.8000	10.8000	-7.692%	1	214	-80.648%
2026-03-04	11.0800	11.7000	11.0800	11.7000	+1.474%	2	213	-82.137%
2026-03-02	11.5300	11.5300	11.5300	11.5300	-0.432%	20	212	-81.873%
2026-02-27	11.5800	11.5800	11.5800	11.5800	-5.854%	4	212	-81.952%
2026-02-26	12.0300	12.3000	12.0300	12.3000	+59.948%	4	212	-83.008%
2026-02-18	7.6900	7.6900	7.6900	7.6900	-6.334%	2	210	-72.822%
2026-02-17	8.2100	8.2100	8.2100	8.2100	+38.917%	1	209	-74.543%
2026-02-11	5.9100	5.9100	5.9100	5.9100	-10.455%	1	210	-64.636%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+8.553%	1	210	-68.333%
2026-02-09	6.0800	6.0800	6.0800	6.0800	+21.600%	1	210	-65.625%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-16.667%	3	210	-58.200%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-17.808%	10	210	-65.167%
2026-02-03	7.3000	7.3000	7.0000	7.3000	+2.817%	3	200	-71.370%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-15.476%	1	198	-70.563%
2026-01-29	9.7000	9.7000	8.4000	8.4000	-20.000%	3	198	-75.119%
2026-01-26	9.2700	10.5000	9.2700	10.5000	+7.252%	2	196	-80.095%
2026-01-23	13.9000	13.9000	9.7900	9.7900	-20.921%	208	196	-78.652%
2026-01-22	11.8000	12.3800	11.8000	12.3800	+46.336%	5	110	-83.118%
2026-01-21	8.4600	8.4600	8.4600	8.4600	+15.890%	1	111	-75.296%
2026-01-20	7.3000	7.3000	7.3000	7.3000	-27.000%	5	111	-71.370%
2026-01-15	10.0000	10.0000	10.0000	10.0000	0.000%	1	106	-79.100%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+3.093%	2	105	-79.100%
2026-01-13	9.7000	9.7000	9.7000	9.7000	0.000%	1	107	-78.454%
2026-01-12	9.7000	9.7000	9.7000	9.7000	-5.458%	2	107	-78.454%
2026-01-09	10.2600	10.2600	10.2600	10.2600	-10.627%	10	105	-79.630%
2026-01-06	12.5000	13.5000	11.4800	11.4800	+9.856%	15	105	-81.794%
2026-01-05	9.8000	10.4500	9.8000	10.4500	+13.959%	6	94	-80.000%
2026-01-02	9.1700	9.1700	9.1700	9.1700	-0.326%	1	91	-77.208%
2025-12-30	9.6200	9.6200	9.2000	9.2000	-24.092%	2	92	-77.283%
2025-12-15	12.1200	12.1200	12.1200	12.1200	-2.415%	8	90	-82.756%
2025-12-10	12.4200	12.4200	12.4200	12.4200	-8.475%	10	82	-83.172%
2025-12-04	13.5700	13.5700	13.5700	13.5700	+40.476%	10	92	-84.598%
2025-12-02	9.6600	9.6600	9.6600	9.6600	+3.983%	2	82	-78.364%
2025-11-25	9.2900	9.2900	9.2900	9.2900	0.000%	1	80	-77.503%
2025-11-24	9.2900	9.2900	9.2900	9.2900	+9.294%	3	80	-77.503%
2025-11-20	9.5000	9.5000	8.5000	8.5000	-26.087%	22	79	-75.412%
2025-11-17	11.5000	11.5000	11.5000	11.5000	+1.770%	2	77	-81.826%
2025-11-14	11.6000	11.6000	11.3000	11.3000	+16.615%	3	77	-81.504%
2025-11-13	9.6900	9.6900	9.6900	9.6900	-9.439%	1	78	-78.431%
2025-11-12	11.0000	11.0000	10.7000	10.7000	-8.547%	6	78	-80.467%
2025-11-11	11.5700	11.7000	11.5700	11.7000	-5.645%	2	75	-82.137%
2025-11-10	14.0000	14.0000	12.4000	12.4000	+6.897%	3	74	-83.145%
2025-11-07	11.6000	11.6000	11.6000	11.6000	-3.333%	1	74	-81.983%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-17.241%	1	73	-82.583%
2025-11-04	15.4000	15.4000	14.5000	14.5000	-18.768%	7	72	-85.586%
2025-11-03	17.8500	17.8500	17.8500	17.8500	-11.634%	1	66	-88.291%
2025-10-17	20.2000	20.2000	20.2000	20.2000	-4.717%	1	66	-89.653%
2025-10-16	21.2000	21.2000	21.2000	21.2000	-7.826%	1	67	-90.142%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+8.491%	1	68	-90.913%
2025-10-13	21.3000	21.3000	21.2000	21.2000	-23.272%	7	67	-90.142%
2025-10-08	27.6300	27.6300	27.6300	27.6300	+26.685%	1	63	-92.436%
2025-10-06	21.8100	21.8100	21.8100	21.8100	+11.276%	1	64	-90.417%
2025-10-03	23.5000	23.5000	19.6000	19.6000	+11.174%	53	65	-89.337%
2025-10-01	18.3400	18.3400	17.2800	17.6300	+25.929%	10	33	-88.145%
2025-09-26	14.0000	14.0000	14.0000	14.0000	0.000%	1	28	-85.071%
2025-09-25	14.0000	14.0000	14.0000	14.0000	-4.697%	5	28	-85.071%
2025-09-24	14.9300	14.9300	14.6900	14.6900	-0.407%	4	23	-85.773%
2025-09-23	15.4700	15.4700	14.7500	14.7500	+0.272%	2	19	-85.831%
2025-09-22	14.7100	14.7100	14.7100	14.7100	-7.484%	1	18	-85.792%
2025-09-19	15.9000	15.9000	15.9000	15.9000	+21.097%	1	19	-86.855%
2025-09-17	13.1300	13.1300	13.1300	13.1300	+6.144%	1	19	-84.082%
2025-09-16	12.0000	12.3700	12.0000	12.3700	+11.542%	5	19	-83.104%
2025-09-12	11.0900	11.0900	11.0900	11.0900	+17.354%	1	15	-81.154%
2025-09-09	9.4500	9.4500	9.4500	9.4500	0.000%	1	15	-77.884%
2025-09-05	9.4500	9.4500	9.4500	9.4500	+1.613%	1	14	-77.884%
2025-08-29	9.3000	9.3000	9.3000	9.3000	-10.145%	1	15	-77.527%
2025-08-27	10.7000	10.7000	10.3500	10.3500	-4.344%	2	15	-79.807%
2025-08-25	10.8200	10.8200	10.8200	10.8200	+9.625%	1	16	-80.684%
2025-08-20	9.8800	9.8800	9.8700	9.8700	-31.931%	2	15	-78.825%
2025-08-15	15.0000	15.0000	14.5000	14.5000	+9.023%	6	14	-85.586%
2025-08-13	13.3800	13.5000	13.0000	13.3000	+7.345%	9	18	-84.286%
2025-08-05	11.0000	12.3900	11.0000	12.3900	-2.441%	4	11	-83.132%
2025-07-31	12.7000	12.7000	12.7000	12.7000	-9.286%	1	7	-83.543%
2025-07-29	14.4400	15.5000	14.0000	14.0000	-22.222%	5	6	-85.071%
2025-07-28	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-88.389%