Dark

CRSP20260918C62.5
CRSP Sep 18 2026 62.50 Call (CRSP260918C00062500)
option OPRA

EOD

Aug 4, 2026

1.51+67.778%(+0.61)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2000	1.5700	1.1000	1.5100	+67.778%	260	500	0.000%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-10.000%	1	385	+67.778%
2026-07-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	385	+51.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-10.000%	12	385	+67.778%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-4.762%	7	385	+51.000%
2026-07-27	1.1000	1.1000	1.0500	1.0500	-8.696%	12	385	+43.810%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-17.857%	5	374	+31.304%
2026-07-23	1.3000	1.4000	1.3000	1.4000	+25.000%	55	369	+7.857%
2026-07-22	1.1200	1.1200	1.1200	1.1200	-15.789%	1	315	+34.821%
2026-07-21	1.3900	1.3900	1.3100	1.3300	-8.276%	7	316	+13.534%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-14.706%	1	311	+4.138%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-22.727%	16	312	-11.176%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-4.348%	1	296	-31.364%
2026-07-14	2.1500	2.3000	2.1500	2.3000	+6.977%	52	297	-34.348%
2026-07-13	2.6500	2.6500	2.1500	2.1500	-32.813%	104	245	-29.767%
2026-07-10	3.0000	3.2000	3.0000	3.2000	-28.889%	37	277	-52.813%
2026-07-09	5.5100	5.5100	4.5000	4.5000	-23.599%	3	246	-66.444%
2026-07-08	5.9500	5.9500	5.8900	5.8900	-5.000%	3	245	-74.363%
2026-07-07	6.1200	6.2000	6.1200	6.2000	-18.528%	5	242	-75.645%
2026-07-06	5.7000	8.1000	5.7000	7.6100	+31.889%	35	246	-80.158%
2026-07-02	4.9100	6.4500	4.9100	5.7700	+51.842%	118	130	-73.830%
2026-07-01	4.6000	4.6000	3.8000	3.8000	+2.703%	98	130	-60.263%
2026-06-30	4.0600	4.0600	3.7000	3.7000	-7.500%	4	98	-59.189%
2026-06-26	4.2000	4.2000	4.0000	4.0000	-5.437%	21	97	-62.250%
2026-06-24	4.2300	4.2300	4.2300	4.2300	-13.673%	6	97	-64.303%
2026-06-23	4.9000	4.9000	4.9000	4.9000	+16.667%	2	94	-69.184%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+12.903%	1	94	-64.048%
2026-06-15	3.6500	3.7200	3.6500	3.7200	+8.772%	8	93	-59.409%
2026-06-09	2.9600	3.4200	2.9600	3.4200	+14.000%	4	93	-55.848%
2026-06-08	3.4000	3.4000	3.0000	3.0000	-28.571%	4	93	-49.667%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-32.258%	8	93	-64.048%
2026-06-04	5.9000	6.2500	5.9000	6.2000	+26.531%	23	95	-75.645%
2026-05-29	4.9000	4.9000	4.9000	4.9000	+19.512%	14	95	-69.184%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+57.692%	4	88	-63.171%
2026-05-22	3.0800	3.0800	2.6000	2.6000	+1.167%	5	82	-41.923%
2026-05-20	2.6000	2.6000	2.5700	2.5700	-4.815%	2	82	-41.245%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-1.460%	1	82	-44.074%
2026-05-15	2.7400	2.7400	2.7400	2.7400	-16.208%	4	82	-44.891%
2026-05-14	3.2700	3.2700	3.2700	3.2700	-20.244%	4	82	-53.823%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-12.766%	1	82	-63.171%
2026-05-11	4.6000	4.7000	4.6000	4.7000	-4.082%	30	82	-67.872%
2026-05-08	4.8500	4.9500	4.8500	4.9000	+6.522%	6	86	-69.184%
2026-05-06	4.5600	4.6000	4.5600	4.6000	+26.027%	2	85	-67.174%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-29.808%	1	84	-58.630%
2026-05-04	5.2000	5.2000	5.2000	5.2000	+20.930%	1	85	-70.962%
2026-05-01	4.3000	4.3000	4.3000	4.3000	-7.127%	2	82	-64.884%
2026-04-28	4.2000	4.6300	4.2000	4.6300	-35.245%	35	82	-67.387%
2026-04-20	7.1500	7.1500	7.1500	7.1500	-6.536%	1	47	-78.881%
2026-04-17	7.6200	7.6500	7.6200	7.6500	+21.815%	2	47	-80.261%
2026-04-16	6.2800	6.2800	6.2800	6.2800	-20.707%	1	46	-75.955%
2026-04-15	7.9200	7.9200	7.9200	7.9200	+27.742%	1	47	-80.934%
2026-04-13	5.2000	6.2000	5.2000	6.2000	+44.522%	4	47	-75.645%
2026-04-07	4.1800	4.2900	4.1800	4.2900	+2.143%	2	46	-64.802%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	46	-64.048%
2026-03-26	4.1900	4.1900	4.0000	4.0000	-28.571%	2	46	-62.250%
2026-03-13	5.1000	5.6000	5.1000	5.6000	-6.355%	2	45	-73.036%
2026-03-11	5.9400	5.9800	5.9400	5.9800	-1.967%	2	46	-74.749%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-39.303%	1	45	-75.246%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+9.836%	1	44	-84.975%
2026-02-26	9.1500	9.1500	9.1500	9.1500	+22.000%	1	44	-83.497%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+2.740%	1	45	-79.867%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+46.000%	1	45	-79.315%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-15.683%	1	45	-69.800%
2026-02-04	5.9300	5.9300	5.9300	5.9300	-18.207%	1	45	-74.536%
2026-01-30	7.2500	7.2500	7.2500	7.2500	-38.559%	1	45	-79.172%
2026-01-22	11.8000	11.8000	11.8000	11.8000	+21.649%	3	45	-87.203%
2026-01-14	9.7000	9.7000	9.7000	9.7000	-15.284%	1	48	-84.433%
2026-01-06	11.4500	11.4500	11.4500	11.4500	+20.526%	1	48	-86.812%
2025-12-26	9.4900	9.5000	9.4900	9.5000	-7.767%	2	47	-84.105%
2025-12-23	10.3000	10.3000	10.3000	10.3000	-2.647%	1	46	-85.340%
2025-12-19	10.5000	10.5800	10.5000	10.5800	+3.725%	7	45	-85.728%
2025-12-18	10.2000	10.2000	10.2000	10.2000	-8.684%	1	38	-85.196%
2025-12-12	11.1700	11.1700	11.1700	11.1700	+2.760%	1	37	-86.482%
2025-12-03	10.8700	10.8700	10.8700	10.8700	+14.784%	1	37	-86.109%
2025-11-19	9.4300	9.4700	9.4300	9.4700	-39.295%	10	38	-84.055%
2025-11-03	15.3000	15.6000	15.3000	15.6000	-13.333%	2	26	-90.321%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+10.429%	1	26	-91.611%
2025-10-30	16.3000	16.3000	16.3000	16.3000	-15.979%	1	27	-90.736%
2025-10-07	19.4000	19.4000	19.4000	19.4000	+3.082%	2	26	-92.216%
2025-10-03	18.8200	18.8200	18.8200	18.8200	+17.552%	1	26	-91.977%
2025-09-30	15.2400	16.0100	15.2400	16.0100	+5.329%	3	25	-90.568%
2025-09-29	15.2000	15.2000	15.2000	15.2000	+14.544%	1	23	-90.066%
2025-09-26	13.3200	13.3200	13.2200	13.2700	+0.530%	15	23	-88.621%
2025-09-24	13.2000	13.2000	13.2000	13.2000	-10.204%	7	25	-88.561%
2025-09-23	14.7000	14.7000	14.7000	14.7000	0.000%	7	32	-89.728%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+11.787%	5	32	-89.728%
2025-09-17	13.1500	13.1500	13.1500	13.1500	+5.200%	1	28	-88.517%
2025-09-16	12.2500	12.8600	12.2500	12.5000	+11.111%	12	28	-87.920%
2025-09-15	11.0000	11.5900	11.0000	11.2500	+7.041%	6	19	-86.578%
2025-09-12	10.5100	10.5100	10.5100	10.5100	+2.537%	2	19	-85.633%
2025-09-11	10.0000	10.2500	10.0000	10.2500	+17.143%	5	19	-85.268%
2025-09-04	8.7500	8.7500	8.7500	8.7500	-11.168%	1	20	-82.743%
2025-08-25	9.8500	9.8500	9.8500	9.8500	-1.500%	4	20	-84.670%
2025-08-22	10.2500	10.2500	10.0000	10.0000	+6.383%	6	20	-84.900%
2025-08-20	9.4000	9.4000	9.4000	9.4000	-6.000%	1	16	-83.936%
2025-08-19	10.2500	10.2500	10.0000	10.0000	-25.651%	6	15	-84.900%
2025-08-15	13.4500	13.4500	13.4500	13.4500	+22.273%	1	9	-88.773%
2025-08-12	11.0000	11.0000	11.0000	11.0000	+4.762%	10	8	-86.273%
2025-08-11	11.1000	11.1000	10.5000	10.5000	+3.143%	15	10	-85.619%
2025-08-08	10.1800	10.1800	10.1800	10.1800	-23.574%	5	5	-85.167%
2025-08-04	13.3200	13.3200	13.3200	13.3200	0.000%	1	1	-88.664%