Dark

CRSP20260918C70
CRSP Sep 18 2026 70.00 Call (CRSP260918C00070000)
option OPRA

EOD

Aug 4, 2026

0.6300+40.000%(+0.1800)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6500	0.6500	0.5500	0.6300	+40.000%	74	671	0.000%
2026-08-03	0.6600	0.6600	0.4500	0.4500	0.000%	6	613	+40.000%
2026-07-30	0.4600	0.4600	0.4100	0.4500	+4.651%	50	613	+40.000%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-4.444%	2	577	+46.512%
2026-07-28	0.4400	0.5000	0.4000	0.4500	-13.462%	33	577	+40.000%
2026-07-27	0.5200	0.5200	0.5200	0.5200	+8.333%	7	559	+21.154%
2026-07-24	0.5000	0.5500	0.4800	0.4800	-4.000%	301	566	+31.250%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-16.667%	1	744	+26.000%
2026-07-22	0.6000	0.6000	0.5500	0.6000	-10.448%	28	744	+5.000%
2026-07-21	0.6600	0.6800	0.6600	0.6700	+3.077%	5	736	-5.970%
2026-07-20	0.6500	0.6500	0.4500	0.6500	-14.474%	16	733	-3.077%
2026-07-17	0.8000	0.8000	0.7600	0.7600	-24.752%	11	747	-17.105%
2026-07-16	0.8500	1.0100	0.8500	1.0100	-15.833%	8	752	-37.624%
2026-07-15	1.0300	1.2000	1.0300	1.2000	+5.263%	2	748	-47.500%
2026-07-14	1.1500	1.3200	0.9000	1.1400	+1.786%	17	749	-44.737%
2026-07-13	1.7400	1.7400	1.1200	1.1200	-39.785%	27	745	-43.750%
2026-07-10	2.6500	2.6500	1.6500	1.8600	-31.365%	9	750	-66.129%
2026-07-09	3.8000	3.8000	2.7100	2.7100	-21.449%	17	748	-76.753%
2026-07-08	3.2200	3.7800	3.0000	3.4500	-12.214%	13	750	-81.739%
2026-07-07	4.2000	4.2000	3.9200	3.9300	-19.796%	4	744	-83.969%
2026-07-06	3.5000	5.4100	3.5000	4.9000	+30.319%	79	743	-87.143%
2026-07-02	2.9000	4.3500	2.9000	3.7600	+70.909%	73	706	-83.245%
2026-07-01	2.2000	2.2000	2.2000	2.2000	-11.290%	1	706	-71.364%
2026-06-30	2.4800	2.4800	2.4800	2.4800	-17.333%	6	705	-74.597%
2026-06-29	2.3600	3.0000	2.3600	3.0000	+20.000%	5	699	-79.000%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	3	696	-74.800%
2026-06-25	2.2300	2.6400	2.2300	2.4000	+3.448%	5	696	-73.750%
2026-06-24	2.4000	2.4000	2.2000	2.3200	+8.920%	17	693	-72.845%
2026-06-23	2.1300	2.1300	2.1300	2.1300	-19.623%	1	692	-70.423%
2026-06-22	2.4000	2.7000	2.4000	2.6500	+20.455%	20	691	-76.226%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-13.725%	20	500	-71.364%
2026-06-17	2.5000	2.5500	2.0000	2.5500	+15.909%	159	500	-75.294%
2026-06-16	1.9100	2.2000	1.8500	2.2000	+23.596%	24	500	-71.364%
2026-06-15	1.7800	1.7800	1.7800	1.7800	-15.238%	2	479	-64.607%
2026-06-11	1.6000	2.1000	1.6000	2.1000	+40.000%	5	477	-70.000%
2026-06-10	1.6500	1.6500	1.5000	1.5000	-18.919%	19	478	-58.000%
2026-06-09	1.9000	1.9000	1.7300	1.8500	-11.058%	37	467	-65.946%
2026-06-08	2.1600	2.1600	2.0800	2.0800	+2.463%	2	501	-69.712%
2026-06-05	2.5600	2.5600	2.0300	2.0300	-43.611%	7	502	-68.966%
2026-06-04	3.0000	4.1500	2.7500	3.6000	+35.849%	168	497	-82.500%
2026-06-03	2.7100	2.7200	2.6500	2.6500	+17.778%	3	350	-76.226%
2026-06-02	2.2500	3.0000	2.1500	2.2500	-21.053%	8	352	-72.000%
2026-06-01	3.2000	3.2000	2.6000	2.8500	-10.938%	22	348	-77.895%
2026-05-29	2.7400	3.2000	2.7400	3.2000	-8.571%	7	335	-80.313%
2026-05-28	2.5900	3.6500	2.5900	3.5000	+59.091%	14	332	-82.000%
2026-05-27	2.0300	2.3000	2.0300	2.2000	+17.021%	13	326	-71.364%
2026-05-26	1.8800	1.8800	1.8800	1.8800	+10.588%	1	313	-66.489%
2026-05-22	1.9000	1.9000	1.7000	1.7000	+21.429%	2	313	-62.941%
2026-05-21	1.6500	1.6500	1.4000	1.4000	-9.677%	2	315	-55.000%
2026-05-20	1.4900	1.5500	1.4900	1.5500	+19.231%	4	315	-59.355%
2026-05-19	1.2400	1.3000	1.2000	1.3000	-13.333%	14	330	-51.538%
2026-05-18	1.5000	1.5000	1.3700	1.5000	-14.286%	34	330	-58.000%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-8.377%	30	330	-64.000%
2026-05-14	2.0600	2.0600	1.9100	1.9100	-27.925%	5	331	-67.016%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-2.214%	1	330	-76.226%
2026-05-11	3.1900	3.2000	2.7100	2.7100	-15.313%	9	330	-76.753%
2026-05-08	2.9500	3.2000	2.8900	3.2000	+32.231%	39	337	-80.313%
2026-05-07	2.8400	3.2000	2.3000	2.4200	-12.000%	23	312	-73.967%
2026-05-06	3.0000	3.0000	2.7000	2.7500	+19.565%	15	310	-77.091%
2026-05-05	2.5500	2.5500	2.3000	2.3000	-16.968%	2	308	-72.609%
2026-05-04	2.7700	2.7700	2.7700	2.7700	+0.727%	4	308	-77.256%
2026-05-01	2.8500	2.8500	2.7500	2.7500	+1.852%	7	304	-77.091%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-3.571%	6	304	-76.667%
2026-04-27	3.2000	3.2000	2.8000	2.8000	+9.804%	10	304	-77.500%
2026-04-24	3.5000	3.5000	2.5500	2.5500	-42.825%	7	308	-75.294%
2026-04-23	4.3000	4.4600	4.3000	4.4600	+6.444%	2	310	-85.874%
2026-04-22	4.0100	4.1900	4.0000	4.1900	-0.238%	8	308	-84.964%
2026-04-21	4.5000	4.8000	4.2000	4.2000	-16.000%	9	301	-85.000%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-4.762%	1	301	-87.400%
2026-04-17	5.3000	5.4000	5.2500	5.2500	+22.093%	9	301	-88.000%
2026-04-16	4.2000	4.4000	4.1100	4.3000	-4.867%	39	294	-85.349%
2026-04-15	4.9700	5.5500	4.5200	4.5200	-8.130%	7	263	-86.062%
2026-04-14	5.0000	5.0000	4.9200	4.9200	+38.592%	7	256	-87.195%
2026-04-09	3.4000	3.5700	3.4000	3.5500	-6.579%	12	250	-82.254%
2026-04-08	3.3000	3.8000	3.3000	3.8000	+31.034%	3	240	-83.421%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-6.452%	1	237	-78.276%
2026-04-06	3.4700	3.6000	3.1000	3.1000	0.000%	19	237	-79.677%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+3.333%	2	227	-79.677%
2026-04-01	2.6000	3.1000	2.6000	3.0000	+18.577%	36	227	-79.000%
2026-03-31	2.5300	2.5300	2.5300	2.5300	+2.846%	1	195	-75.099%
2026-03-27	2.6600	2.6600	2.4600	2.4600	-7.170%	2	194	-74.390%
2026-03-25	2.8000	2.9100	2.6500	2.6500	+1.923%	11	193	-76.226%
2026-03-23	2.5400	2.7300	2.5400	2.6000	-16.129%	8	182	-75.769%
2026-03-19	2.8500	3.1000	2.8500	3.1000	-13.889%	55	184	-79.677%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-3.743%	1	181	-82.500%
2026-03-16	3.7400	3.7400	3.7400	3.7400	+2.466%	1	180	-83.155%
2026-03-13	3.6500	3.6500	3.6500	3.6500	-13.095%	2	180	-82.740%
2026-03-11	4.4700	4.7000	4.2000	4.2000	-8.696%	16	179	-85.000%
2026-03-10	5.2500	5.2500	4.4500	4.6000	-32.353%	34	163	-86.304%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-18.757%	1	151	-90.735%
2026-03-04	8.3700	8.3700	8.3700	8.3700	+4.625%	1	151	-92.473%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-5.882%	1	151	-92.125%
2026-02-26	7.6500	8.5000	7.6500	8.5000	+32.813%	31	150	-92.588%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+20.755%	1	119	-90.156%
2026-02-17	5.3000	5.3000	5.3000	5.3000	0.000%	10	118	-88.113%
2026-02-13	5.0000	5.3000	5.0000	5.3000	+39.474%	34	113	-88.113%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-8.654%	3	113	-83.421%
2026-02-09	3.9000	4.1600	3.9000	4.1600	+13.973%	4	116	-84.856%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-23.958%	2	116	-82.740%
2026-02-02	4.5900	4.8000	4.5400	4.8000	-18.644%	10	116	-86.875%
2026-01-29	5.9000	5.9000	5.9000	5.9000	-13.616%	1	114	-89.322%
2026-01-27	6.9000	6.9000	6.8300	6.8300	+1.036%	23	114	-90.776%
2026-01-26	6.7600	6.7600	6.7600	6.7600	-3.429%	1	123	-90.680%
2026-01-23	8.2500	8.2500	7.0000	7.0000	-13.043%	14	122	-91.000%
2026-01-22	8.0500	8.0500	8.0500	8.0500	+43.750%	1	123	-92.174%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+5.660%	2	123	-88.750%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-22.401%	4	123	-88.113%
2026-01-13	6.8300	6.8300	6.8300	6.8300	+2.399%	10	123	-90.776%
2026-01-02	6.6700	6.6700	6.6700	6.6700	-4.441%	1	123	-90.555%
2025-12-30	6.9800	6.9800	6.9800	6.9800	-4.384%	5	123	-90.974%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-10.429%	1	128	-91.370%
2025-12-18	8.0000	8.1500	8.0000	8.1500	-13.298%	2	129	-92.270%
2025-12-15	9.4000	9.4000	9.4000	9.4000	+4.444%	2	129	-93.298%
2025-12-04	9.0000	9.0000	9.0000	9.0000	+12.500%	1	127	-93.000%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+14.286%	1	127	-92.125%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+14.754%	1	127	-91.000%
2025-11-21	6.1000	6.1000	6.1000	6.1000	-18.121%	2	127	-89.672%
2025-11-14	7.2200	7.4500	7.2200	7.4500	-14.954%	4	129	-91.544%
2025-11-11	8.7600	8.7600	8.7600	8.7600	-16.571%	2	127	-92.808%
2025-11-06	10.5000	10.5000	10.5000	10.5000	0.000%	2	127	-94.000%
2025-11-05	10.5000	10.5000	10.5000	10.5000	-2.778%	3	125	-94.000%
2025-11-04	10.8000	10.8000	10.8000	10.8000	-19.101%	1	122	-94.167%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-13.199%	20	101	-95.281%
2025-10-22	16.5200	16.5200	15.3800	15.3800	-24.976%	8	101	-95.904%
2025-10-20	20.3300	20.5000	20.3300	20.5000	+21.302%	6	95	-96.927%
2025-10-17	16.9000	16.9000	16.9000	16.9000	-10.724%	1	90	-96.272%
2025-10-15	18.2000	18.9300	18.2000	18.9300	+7.557%	13	90	-96.672%
2025-10-14	17.6000	17.6000	17.6000	17.6000	-0.057%	12	103	-96.420%
2025-10-13	17.6100	17.6100	17.6100	17.6100	-13.676%	1	91	-96.422%
2025-10-09	20.4000	20.4000	20.4000	20.4000	-8.602%	1	90	-96.912%
2025-10-08	18.5000	22.3200	18.3000	22.3200	+26.818%	23	90	-97.177%
2025-10-06	16.4700	17.6000	16.4700	17.6000	+13.548%	62	79	-96.420%
2025-10-03	15.8000	15.8000	15.5000	15.5000	-5.025%	2	17	-95.935%
2025-10-02	16.0000	16.3200	15.4500	16.3200	+20.000%	5	15	-96.140%
2025-09-30	13.0000	13.6000	13.0000	13.6000	+6.250%	9	17	-95.368%
2025-09-19	12.8000	12.8000	12.8000	12.8000	+12.182%	2	15	-95.078%
2025-09-18	11.4100	11.4100	11.4100	11.4100	+9.712%	1	13	-94.479%
2025-09-17	10.6400	10.6400	10.4000	10.4000	+32.484%	6	13	-93.942%
2025-09-11	7.8500	7.8500	7.8500	7.8500	+13.768%	3	13	-91.975%
2025-09-02	6.9000	6.9000	6.9000	6.9000	-18.824%	1	10	-90.870%
2025-08-25	8.5000	8.5000	8.5000	8.5000	+11.111%	2	9	-92.588%
2025-08-22	7.6500	7.6500	7.6500	7.6500	+2.273%	1	9	-91.765%
2025-08-20	7.4800	7.4800	7.4800	7.4800	-14.023%	1	9	-91.578%
2025-08-12	8.7000	8.7000	8.7000	8.7000	-6.452%	1	8	-92.759%
2025-08-11	9.3000	9.3000	9.3000	9.3000	-18.777%	5	7	-93.226%
2025-07-29	11.4500	11.4500	11.4500	11.4500	-17.921%	1	6	-94.498%
2025-07-28	13.9500	13.9500	13.9500	13.9500	-16.716%	1	6	-95.484%
2025-07-23	16.7500	16.7500	16.7500	16.7500	+11.667%	5	6	-96.239%
2025-07-21	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-95.800%