Dark

CRSP20260918C75
CRSP Sep 18 2026 75.00 Call (CRSP260918C00075000)
option OPRA

EOD

Aug 4, 2026

0.4000+33.333%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3200	0.4000	0.3200	0.4000	+33.333%	2	1,019	0.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+30.435%	9	1,021	+33.333%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-23.333%	4	1,012	+73.913%
2026-07-28	0.2500	0.3000	0.2500	0.3000	0.000%	32	1,012	+33.333%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+11.111%	6	1,014	+33.333%
2026-07-24	0.2900	0.3000	0.1000	0.2700	-32.500%	16	1,018	+48.148%
2026-07-23	0.3500	0.4000	0.3500	0.4000	+17.647%	39	1,025	0.000%
2026-07-22	0.4000	0.4000	0.3400	0.3400	-17.073%	14	1,052	+17.647%
2026-07-21	0.3800	0.4200	0.3500	0.4100	+28.125%	333	1,062	-2.439%
2026-07-20	0.2500	0.5000	0.2500	0.3200	-50.000%	6	1,307	+25.000%
2026-07-17	0.2500	0.6400	0.2500	0.6400	+28.000%	143	1,309	-37.500%
2026-07-16	0.7000	0.7000	0.5000	0.5000	-29.577%	34	1,324	-20.000%
2026-07-15	0.8500	0.8500	0.7000	0.7100	-11.250%	25	1,344	-43.662%
2026-07-14	0.6800	0.8700	0.6600	0.8000	-5.882%	50	1,338	-50.000%
2026-07-13	1.0000	1.0500	0.7500	0.8500	-29.167%	86	1,348	-52.941%
2026-07-10	1.1000	1.4700	1.1000	1.2000	-32.203%	39	1,412	-66.667%
2026-07-09	2.6000	2.7500	1.7700	1.7700	-28.629%	116	1,433	-77.401%
2026-07-08	2.5000	2.8500	2.0500	2.4800	-20.000%	250	1,475	-83.871%
2026-07-07	3.7000	3.7000	2.5300	3.1000	-15.068%	486	1,534	-87.097%
2026-07-06	2.5000	4.1500	2.5000	3.6500	+40.927%	1,241	1,130	-89.041%
2026-07-02	3.0100	3.0100	2.3500	2.5900	+61.875%	35	148	-84.556%
2026-07-01	1.6900	1.8500	1.6000	1.6000	+10.345%	28	148	-75.000%
2026-06-30	1.8200	1.8200	1.4500	1.4500	-10.494%	3	144	-72.414%
2026-06-29	1.6300	1.6300	1.6200	1.6200	-4.142%	2	143	-75.309%
2026-06-25	1.5300	1.6900	1.5300	1.6900	-11.053%	2	142	-76.331%
2026-06-23	1.7000	1.9000	1.7000	1.9000	+18.750%	20	143	-78.947%
2026-06-22	1.9000	1.9000	1.6000	1.6000	+7.383%	16	123	-75.000%
2026-06-18	1.4900	1.4900	1.4900	1.4900	-1.974%	1	124	-73.154%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+25.620%	1	124	-73.684%
2026-06-12	1.2100	1.2100	1.2100	1.2100	-4.724%	1	125	-66.942%
2026-06-11	1.2500	1.2700	1.1600	1.2700	+20.952%	3	125	-68.504%
2026-06-10	1.4300	1.4300	1.0500	1.0500	-30.000%	8	124	-61.905%
2026-06-09	1.6000	1.6000	1.5000	1.5000	+11.111%	11	122	-73.333%
2026-06-08	1.4000	1.4000	1.3500	1.3500	-49.057%	3	112	-70.370%
2026-06-04	3.1000	3.1000	2.6500	2.6500	+76.667%	11	110	-84.906%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-29.907%	1	109	-73.333%
2026-06-01	2.1400	2.1400	2.1400	2.1400	-8.936%	1	109	-81.308%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+85.039%	1	108	-82.979%
2026-05-22	1.2900	1.2900	1.2700	1.2700	+20.952%	3	108	-68.504%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-4.545%	2	108	-61.905%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+10.000%	1	108	-63.636%
2026-05-15	1.1000	1.1000	1.0000	1.0000	-24.812%	15	108	-60.000%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-38.140%	1	96	-69.925%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+5.911%	3	95	-81.395%
2026-05-07	2.0300	2.0300	2.0300	2.0300	-0.976%	9	92	-80.296%
2026-05-06	1.9800	2.0500	1.9800	2.0500	+28.125%	4	96	-80.488%
2026-05-05	1.6000	1.6000	1.5000	1.6000	-23.810%	4	97	-75.000%
2026-05-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	93	-80.952%
2026-04-29	2.3500	2.3500	2.1000	2.1000	-6.667%	2	93	-80.952%
2026-04-28	2.0000	2.2500	2.0000	2.2500	+14.213%	3	92	-82.222%
2026-04-24	2.0000	2.0000	1.9700	1.9700	-41.018%	2	91	-79.695%
2026-04-23	3.3400	3.3400	3.3400	3.3400	-14.359%	1	90	-88.024%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+2.632%	2	89	-89.744%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-6.404%	1	89	-89.474%
2026-04-17	4.1000	4.2000	4.0600	4.0600	+19.412%	11	89	-90.148%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-5.556%	1	89	-88.235%
2026-04-15	4.3000	4.3000	3.6000	3.6000	+2.857%	3	89	-88.889%
2026-04-14	3.9000	4.0000	3.5000	3.5000	+6.061%	16	88	-88.571%
2026-04-13	3.1000	3.3000	3.1000	3.3000	+22.222%	2	83	-87.879%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-2.878%	1	83	-85.185%
2026-04-06	2.7800	2.7800	2.7800	2.7800	+32.381%	3	82	-85.612%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+20.000%	3	82	-80.952%
2026-03-31	1.7500	1.7500	1.7500	1.7500	-10.256%	1	79	-77.143%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-10.550%	2	79	-79.487%
2026-03-19	2.2900	2.2900	2.1800	2.1800	-19.259%	3	77	-81.651%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-16.923%	2	76	-85.185%
2026-03-11	3.2900	3.2900	3.2500	3.2500	-20.732%	17	76	-87.692%
2026-03-10	4.1000	4.2000	4.1000	4.1000	-33.225%	4	67	-90.244%
2026-03-05	6.1400	6.1400	6.1400	6.1400	-9.706%	1	63	-93.485%
2026-02-27	6.7500	6.8000	6.7500	6.8000	+47.826%	2	64	-94.118%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+1.322%	2	62	-91.304%
2026-02-13	4.5400	4.5400	4.5400	4.5400	+42.767%	1	59	-91.189%
2026-02-12	3.1800	3.1800	3.1800	3.1800	-0.313%	1	59	-87.421%
2026-02-11	3.1900	3.1900	3.1900	3.1900	-12.603%	2	59	-87.461%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-23.958%	1	59	-89.041%
2026-01-29	4.8000	4.8000	4.8000	4.8000	-17.241%	1	59	-91.667%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-4.918%	3	60	-93.103%
2026-01-23	7.2800	7.2800	6.1000	6.1000	+32.609%	61	57	-93.443%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-34.286%	50	57	-91.304%
2026-01-06	7.0000	7.0000	7.0000	7.0000	+17.057%	1	22	-94.286%
2025-11-24	5.9800	5.9800	5.9800	5.9800	-0.333%	1	21	-93.311%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-33.333%	2	20	-93.333%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-22.414%	1	20	-95.556%
2025-10-30	11.6000	11.6000	11.6000	11.6000	-16.965%	1	19	-96.552%
2025-10-24	13.9700	13.9700	13.9700	13.9700	-22.818%	1	19	-97.137%
2025-10-21	18.1000	18.1000	18.1000	18.1000	-3.723%	1	19	-97.790%
2025-10-20	18.4500	18.8000	18.4500	18.8000	+38.235%	6	20	-97.872%
2025-10-14	13.6000	13.6000	13.6000	13.6000	-18.563%	2	26	-97.059%
2025-10-13	16.7000	16.7000	16.7000	16.7000	-22.685%	4	28	-97.605%
2025-10-08	20.8300	21.6000	20.8300	21.6000	+51.049%	8	27	-98.148%
2025-10-03	14.3000	14.3000	14.3000	14.3000	-11.728%	1	20	-97.203%
2025-10-02	15.7000	16.2000	14.1000	16.2000	+44.643%	5	19	-97.531%
2025-09-30	11.2000	11.2000	11.2000	11.2000	+7.692%	2	14	-96.429%
2025-09-19	10.4000	10.4000	10.4000	10.4000	-2.804%	1	16	-96.154%
2025-09-18	10.7000	10.7000	10.7000	10.7000	+44.205%	2	15	-96.262%
2025-09-15	7.4200	7.4200	7.4200	7.4200	-16.629%	10	13	-94.609%
2025-08-18	8.9000	8.9000	8.9000	8.9000	-35.507%	2	13	-95.506%
2025-07-24	13.8000	13.8000	13.8000	13.8000	-8.000%	5	11	-97.101%
2025-07-23	15.0000	15.0000	15.0000	15.0000	+14.943%	5	11	-97.333%
2025-07-22	13.0500	13.0500	13.0500	13.0500	-10.000%	1	11	-96.935%
2025-07-21	14.5000	14.5000	14.5000	14.5000	0.000%	10	10	-97.241%