Dark

CRSP20260918C65
CRSP Sep 18 2026 65.00 Call (CRSP260918C00065000)
option OPRA

EOD

Aug 4, 2026

1.03+21.176%(+0.18)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1000	1.2000	0.8500	1.0300	+21.176%	209	367	0.000%
2026-08-03	0.6000	0.8500	0.6000	0.8500	+3.659%	14	238	+21.176%
2026-07-31	0.8200	0.8200	0.8200	0.8200	+5.128%	1	228	+25.610%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	227	+32.051%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+6.667%	2	227	+28.750%
2026-07-28	0.8500	0.8500	0.6500	0.7500	-9.639%	47	228	+37.333%
2026-07-27	0.8200	0.8300	0.8200	0.8300	-2.353%	5	220	+24.096%
2026-07-24	0.8000	0.8500	0.8000	0.8500	-5.556%	3	218	+21.176%
2026-07-22	0.8500	0.9000	0.8500	0.9000	-15.094%	12	216	+14.444%
2026-07-21	1.1100	1.1100	1.0500	1.0600	+3.922%	5	214	-2.830%
2026-07-20	0.9800	1.0600	0.9500	1.0200	-17.742%	12	214	+0.980%
2026-07-16	1.4000	1.4000	1.2400	1.2400	-29.143%	2	213	-16.935%
2026-07-15	1.7000	1.7500	1.7000	1.7500	+16.667%	3	212	-41.143%
2026-07-14	1.7500	1.7500	1.5000	1.5000	-26.829%	21	209	-31.333%
2026-07-13	2.2500	2.2500	1.8500	2.0500	-24.074%	64	193	-49.756%
2026-07-10	3.0000	3.0000	2.3500	2.7000	-28.000%	45	187	-61.852%
2026-07-09	4.5000	4.5000	3.7500	3.7500	-20.213%	37	189	-72.533%
2026-07-08	4.7200	4.8400	4.7000	4.7000	-16.071%	43	184	-78.085%
2026-07-07	5.4000	6.0000	5.2700	5.6000	-16.418%	15	155	-81.607%
2026-07-06	7.1000	7.1000	6.3000	6.7000	+35.903%	18	161	-84.627%
2026-07-02	5.2500	6.1000	4.8000	4.9300	+35.068%	63	151	-79.108%
2026-07-01	3.4300	3.6500	3.4300	3.6500	+1.389%	3	151	-71.781%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-10.000%	1	149	-71.389%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+25.000%	1	149	-74.250%
2026-06-25	3.4000	3.4000	3.2000	3.2000	+4.575%	2	148	-67.813%
2026-06-24	3.2000	3.2000	3.0600	3.0600	-25.366%	3	146	-66.340%
2026-06-17	2.8500	4.1000	2.8500	4.1000	+46.429%	7	146	-74.878%
2026-06-16	3.0000	3.0000	2.8000	2.8000	+1.449%	2	146	-63.214%
2026-06-15	2.7600	2.7600	2.7600	2.7600	+28.372%	1	146	-62.681%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-11.523%	3	146	-52.093%
2026-06-10	2.4300	2.4300	2.4300	2.4300	-6.538%	1	146	-57.613%
2026-06-09	3.1100	3.1100	2.5700	2.6000	-7.143%	4	147	-60.385%
2026-06-08	3.0000	3.1900	2.8000	2.8000	-1.754%	14	147	-63.214%
2026-06-05	3.4000	3.4000	2.8500	2.8500	-44.336%	12	145	-63.860%
2026-06-04	4.5000	5.9000	4.5000	5.1200	+20.471%	15	150	-79.883%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-13.265%	1	138	-75.765%
2026-05-28	3.2800	4.9000	3.2800	4.9000	+44.118%	14	139	-78.980%
2026-05-27	3.5800	3.5800	3.4000	3.4000	+25.926%	11	129	-69.706%
2026-05-26	2.6000	3.1000	2.6000	2.7000	+8.000%	3	124	-61.852%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+6.383%	1	123	-58.800%
2026-05-21	2.0100	2.3500	2.0000	2.3500	+16.337%	4	120	-56.170%
2026-05-20	2.0200	2.0200	2.0200	2.0200	-14.043%	1	120	-49.010%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-17.544%	5	115	-56.170%
2026-05-14	2.8500	2.8500	2.8500	2.8500	-13.636%	2	115	-63.860%
2026-05-12	3.6000	3.6000	3.3000	3.3000	-22.897%	6	113	-68.788%
2026-05-08	4.1000	4.2800	4.1000	4.2800	+15.676%	13	113	-75.935%
2026-05-07	4.0500	4.0500	3.7000	3.7000	+32.616%	9	110	-72.162%
2026-05-05	3.1000	3.1000	2.7900	2.7900	-37.584%	5	101	-63.082%
2026-05-04	4.4700	4.4700	4.4700	4.4700	+20.811%	1	101	-76.957%
2026-05-01	3.8500	4.0000	3.7000	3.7000	-4.145%	17	101	-72.162%
2026-04-30	3.6000	3.8600	3.6000	3.8600	+7.222%	2	101	-73.316%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-5.263%	1	100	-71.389%
2026-04-27	3.9600	3.9600	3.8000	3.8000	+18.750%	2	101	-72.895%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-44.732%	6	102	-67.813%
2026-04-23	5.7900	5.7900	5.7900	5.7900	-1.026%	1	108	-82.211%
2026-04-21	6.0500	6.0500	5.8500	5.8500	-8.594%	18	90	-82.393%
2026-04-20	6.2000	6.4000	6.2000	6.4000	-8.571%	7	90	-83.906%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+23.239%	4	91	-85.286%
2026-04-16	5.6800	5.6800	5.6800	5.6800	-8.974%	5	87	-81.866%
2026-04-15	7.5000	7.5000	6.2400	6.2400	+0.645%	7	82	-83.494%
2026-04-14	6.2200	6.2200	6.2000	6.2000	+19.231%	2	75	-83.387%
2026-04-13	5.2000	5.2000	5.2000	5.2000	+23.810%	1	74	-80.192%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+13.514%	6	74	-75.476%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-11.905%	3	68	-72.162%
2026-04-06	4.3000	4.3000	4.2000	4.2000	+10.526%	2	67	-75.476%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+35.714%	2	66	-72.895%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+3.704%	2	66	-63.214%
2026-03-30	2.7700	2.7700	2.7000	2.7000	-22.857%	2	65	-61.852%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+9.375%	1	65	-70.571%
2026-03-24	3.6000	3.6000	3.1900	3.2000	-7.246%	10	64	-67.813%
2026-03-20	3.4500	3.4500	3.4500	3.4500	-21.053%	3	58	-70.145%
2026-03-17	4.3700	4.3700	4.3700	4.3700	+4.048%	4	55	-76.430%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-6.667%	1	59	-75.476%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-15.572%	1	60	-77.111%
2026-03-11	5.5500	5.5500	5.3300	5.3300	-30.779%	5	60	-80.675%
2026-03-06	7.7000	7.7000	7.7000	7.7000	-16.122%	1	61	-86.623%
2026-03-02	9.1800	9.1800	9.1800	9.1800	-9.109%	20	61	-88.780%
2026-02-27	9.7000	10.1000	9.7000	10.1000	-1.942%	24	74	-89.802%
2026-02-26	9.5000	10.5000	9.5000	10.3000	+40.136%	9	53	-90.000%
2026-02-25	8.4000	8.4000	7.3500	7.3500	-8.125%	3	58	-85.986%
2026-02-24	7.8000	8.0000	7.8000	8.0000	+14.286%	2	58	-87.125%
2026-02-23	7.0000	7.0000	7.0000	7.0000	+7.692%	6	58	-85.286%
2026-02-18	6.6400	6.6400	6.5000	6.5000	+31.313%	6	57	-84.154%
2026-02-12	5.1500	5.1500	4.9500	4.9500	+3.125%	2	57	-79.192%
2026-02-10	5.4500	5.4500	4.8000	4.8000	-5.882%	3	57	-78.542%
2026-02-06	5.1000	5.1000	5.1000	5.1000	-5.556%	1	55	-79.804%
2026-02-02	5.6000	5.8000	5.4000	5.4000	+2.273%	8	54	-80.926%
2026-01-30	6.2000	6.2000	5.2800	5.2800	-29.128%	3	49	-80.492%
2026-01-27	7.4500	7.4500	7.4500	7.4500	-22.396%	20	48	-86.174%
2026-01-22	9.6000	9.6000	9.6000	9.6000	+39.942%	1	60	-89.271%
2026-01-21	6.1000	6.8900	6.1000	6.8600	+2.388%	7	60	-84.985%
2026-01-20	6.7300	6.7300	6.7000	6.7000	-10.667%	4	59	-84.627%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-9.856%	1	59	-86.267%
2026-01-13	8.3200	8.3200	8.3200	8.3200	+9.474%	4	59	-87.620%
2026-01-12	7.6000	7.6000	7.6000	7.6000	-5.000%	1	55	-86.447%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+5.960%	1	53	-87.125%
2026-01-02	7.5500	7.5500	7.5500	7.5500	-8.596%	4	53	-86.358%
2025-12-29	8.5000	8.5000	8.2600	8.2600	-17.400%	2	53	-87.530%
2025-12-12	10.0000	10.1000	10.0000	10.0000	-2.344%	12	51	-89.700%
2025-12-03	10.2400	10.2400	10.2400	10.2400	+29.620%	1	40	-89.941%
2025-11-25	8.1000	8.1000	7.9000	7.9000	-1.003%	3	41	-86.962%
2025-11-24	7.8000	7.9800	7.8000	7.9800	-22.524%	6	42	-87.093%
2025-11-18	9.5000	10.3000	9.5000	10.3000	+5.102%	2	36	-90.000%
2025-11-07	9.9800	9.9800	9.8000	9.8000	-34.448%	2	34	-89.490%
2025-11-03	14.9500	14.9500	14.9500	14.9500	-8.282%	20	14	-93.110%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+5.844%	1	14	-93.681%
2025-10-29	15.4000	15.4000	15.4000	15.4000	-2.532%	1	14	-93.312%
2025-10-28	15.8000	15.8000	15.8000	15.8000	-5.389%	1	15	-93.481%
2025-10-27	16.8000	16.8000	16.7000	16.7000	-11.170%	2	13	-93.832%
2025-10-22	18.8000	18.8000	18.8000	18.8000	-18.790%	1	13	-94.521%
2025-10-09	23.1500	23.1500	23.1500	23.1500	+0.652%	1	13	-95.551%
2025-10-08	23.0000	23.0000	23.0000	23.0000	+45.847%	1	13	-95.522%
2025-09-30	15.7700	15.7700	15.7700	15.7700	+5.839%	1	14	-93.469%
2025-09-29	14.9000	14.9000	14.9000	14.9000	+2.476%	1	14	-93.087%
2025-09-22	14.5400	14.5400	14.5400	14.5400	+16.320%	1	14	-92.916%
2025-09-17	12.2000	12.5000	12.2000	12.5000	-3.101%	7	14	-91.760%
2025-09-16	12.2000	12.9000	12.2000	12.9000	+54.676%	10	13	-92.016%
2025-09-05	8.3400	8.3400	8.3400	8.3400	+4.250%	1	5	-87.650%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-3.614%	1	5	-87.125%
2025-09-02	8.3000	8.3000	8.3000	8.3000	-26.549%	1	6	-87.590%
2025-08-14	11.3000	11.3000	11.3000	11.3000	+13.000%	1	5	-90.885%
2025-08-07	10.0000	10.0000	10.0000	10.0000	-4.123%	1	4	-89.700%
2025-08-06	10.4300	10.4300	10.4300	10.4300	+3.063%	1	3	-90.125%
2025-08-01	10.1200	10.1200	10.1200	10.1200	-8.000%	1	4	-89.822%
2025-07-30	11.0000	11.0000	11.0000	11.0000	-32.722%	1	4	-90.636%
2025-07-25	16.3500	16.3500	16.3500	16.3500	-0.909%	1	3	-93.700%
2025-07-21	16.6000	16.6000	16.5000	16.5000	0.000%	2	2	-93.758%