Dark

CRSP20260918C80
CRSP Sep 18 2026 80.00 Call (CRSP260918C00080000)
option OPRA

EOD

Aug 4, 2026

0.3200+113.333%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3200	0.3200	0.3200	0.3200	+113.333%	1	384	0.000%
2026-07-28	0.1500	0.2000	0.1500	0.1500	-37.500%	12	385	+113.333%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-4.000%	1	390	+33.333%
2026-07-23	0.2500	0.2500	0.2500	0.2500	0.000%	7	391	+28.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-24.242%	1	394	+28.000%
2026-07-21	0.2000	0.3300	0.2000	0.3300	+32.000%	9	394	-3.030%
2026-07-20	0.3200	0.3200	0.2500	0.2500	-44.444%	6	390	+28.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-40.000%	7	389	-28.889%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-46.429%	15	396	-57.333%
2026-07-09	1.8700	1.8700	1.4000	1.4000	-22.222%	3	396	-77.143%
2026-07-08	1.7200	1.8000	1.7200	1.8000	-32.584%	8	397	-82.222%
2026-07-06	2.0500	3.0000	1.7000	2.6700	+36.224%	80	393	-88.015%
2026-07-02	1.5000	2.1000	1.5000	1.9600	+75.000%	34	338	-83.673%
2026-06-30	1.1200	1.1200	1.1200	1.1200	+1.818%	1	338	-71.429%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-9.091%	3	339	-70.909%
2026-06-25	1.0000	1.3500	1.0000	1.2100	+10.000%	8	336	-73.554%
2026-06-24	1.1300	1.1300	1.1000	1.1000	-4.348%	10	329	-70.909%
2026-06-23	1.1000	1.1500	1.1000	1.1500	+1.770%	7	325	-72.174%
2026-06-22	1.2500	1.3500	1.1300	1.1300	-13.077%	56	326	-71.681%
2026-06-17	1.1000	1.3400	1.1000	1.3000	+32.653%	28	301	-75.385%
2026-06-16	0.9800	0.9800	0.9800	0.9800	-6.667%	10	301	-67.347%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+31.250%	5	296	-69.524%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-5.882%	3	291	-60.000%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-17.476%	3	291	-62.353%
2026-06-09	0.9500	1.0300	0.8800	1.0300	-6.364%	3	293	-68.932%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-8.333%	1	292	-70.909%
2026-06-05	1.4000	1.4000	1.2000	1.2000	-40.000%	15	292	-73.333%
2026-06-04	1.6500	2.4000	1.6500	2.0000	+72.414%	248	285	-84.000%
2026-06-02	1.2300	1.2300	1.1600	1.1600	-38.298%	27	196	-72.414%
2026-05-28	1.7300	1.8900	1.7300	1.8800	+44.615%	12	184	-82.979%
2026-05-27	1.4100	1.4100	1.3000	1.3000	+30.000%	31	184	-75.385%
2026-05-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	183	-68.000%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+17.647%	1	183	-68.000%
2026-05-21	0.7500	0.8500	0.7500	0.8500	+6.250%	2	183	-62.353%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+14.286%	1	183	-60.000%
2026-05-19	0.6800	0.7000	0.6500	0.7000	-36.364%	3	183	-54.286%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-8.333%	1	183	-70.909%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-23.567%	4	183	-73.333%
2026-05-11	1.5700	1.5700	1.5700	1.5700	0.000%	1	183	-79.618%
2026-05-08	1.7400	1.7400	1.5700	1.5700	+1.290%	2	184	-79.618%
2026-05-06	1.5500	1.6500	1.4500	1.5500	+17.424%	4	183	-79.355%
2026-05-05	1.3200	1.3200	1.3200	1.3200	-26.667%	1	181	-75.758%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+13.208%	3	181	-82.222%
2026-04-28	1.5900	1.5900	1.5900	1.5900	-0.625%	8	178	-79.874%
2026-04-27	1.9800	1.9800	1.6000	1.6000	-31.915%	42	182	-80.000%
2026-04-23	2.5500	2.6500	2.3500	2.3500	-9.615%	4	160	-86.383%
2026-04-21	2.7000	2.8500	2.6000	2.6000	-7.143%	5	159	-87.692%
2026-04-20	3.0000	3.0000	2.8000	2.8000	-12.500%	58	156	-88.571%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+21.673%	5	99	-90.000%
2026-04-16	2.6300	2.6300	2.6300	2.6300	-21.021%	1	98	-87.833%
2026-04-15	3.3300	3.3300	3.3300	3.3300	+9.180%	1	98	-90.390%
2026-04-14	2.9200	3.0500	2.9200	3.0500	+10.909%	2	98	-89.508%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+44.737%	3	97	-88.364%
2026-04-06	2.0300	2.0300	1.9000	1.9000	+52.000%	8	97	-83.158%
2026-03-30	1.7200	1.7200	1.2500	1.2500	-26.471%	5	95	-74.400%
2026-03-26	1.7000	1.7000	1.7000	1.7000	0.000%	11	91	-81.176%
2026-03-25	1.7000	1.7000	1.7000	1.7000	+2.410%	3	91	-81.176%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-32.794%	1	88	-80.723%
2026-03-13	2.1000	2.4700	2.1000	2.4700	+5.556%	7	88	-87.045%
2026-03-12	2.3500	2.4200	2.3000	2.3400	-19.310%	12	81	-86.325%
2026-03-11	2.8000	2.9000	2.8000	2.9000	-45.076%	6	81	-88.966%
2026-03-04	5.2800	5.2800	5.2800	5.2800	-14.286%	2	85	-93.939%
2026-03-02	6.1600	6.1600	6.1600	6.1600	+12.000%	1	84	-94.805%
2026-02-26	5.3000	5.5000	5.3000	5.5000	+27.907%	3	84	-94.182%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+21.127%	4	78	-92.558%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-1.389%	1	78	-90.986%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+12.500%	3	78	-91.111%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+6.667%	1	78	-90.000%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-30.233%	1	77	-89.333%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+2.871%	9	76	-92.558%
2026-01-28	4.1800	4.1800	4.1800	4.1800	-8.333%	1	76	-92.344%
2026-01-27	4.8400	4.8600	4.5600	4.5600	-2.979%	8	77	-92.982%
2026-01-23	5.4900	5.4900	4.7000	4.7000	-25.397%	53	73	-93.191%
2026-01-22	4.5000	6.3000	4.5000	6.3000	+80.000%	46	114	-94.921%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	69	-90.857%
2026-01-16	4.0500	4.0500	4.0500	4.0500	-19.000%	5	64	-92.099%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+6.383%	5	64	-93.600%
2026-01-12	4.7000	4.7000	4.7000	4.7000	-26.791%	1	64	-93.191%
2026-01-06	6.4200	6.4200	6.4200	6.4200	+23.462%	1	65	-95.016%
2026-01-05	5.2000	5.2000	5.2000	5.2000	+8.333%	5	60	-93.846%
2025-12-30	4.8000	4.9000	4.8000	4.8000	-8.571%	8	60	-93.333%
2025-12-29	5.3000	5.3000	5.2500	5.2500	-26.056%	14	58	-93.905%
2025-12-05	7.1000	7.1000	7.1000	7.1000	+29.091%	3	46	-95.493%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-31.250%	1	43	-94.182%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-20.000%	1	42	-96.000%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-16.667%	1	42	-96.800%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-25.000%	1	40	-97.333%
2025-10-20	16.0000	16.0000	16.0000	16.0000	-3.148%	1	40	-98.000%
2025-10-15	16.2900	16.5200	16.2500	16.5200	+15.444%	11	41	-98.063%
2025-10-13	14.3100	14.3100	14.3100	14.3100	-10.563%	3	42	-97.764%
2025-10-10	17.8000	17.8000	16.0000	16.0000	-12.568%	25	45	-98.000%
2025-10-09	18.3000	18.3000	18.3000	18.3000	-7.576%	1	20	-98.251%
2025-10-08	18.8300	19.8000	18.8300	19.8000	+41.935%	6	19	-98.384%
2025-10-06	13.9500	13.9500	13.9500	13.9500	+14.344%	2	16	-97.706%
2025-10-02	12.2000	12.2000	12.2000	12.2000	+35.556%	1	16	-97.377%
2025-09-23	9.0000	9.0000	9.0000	9.0000	+0.111%	1	15	-96.444%
2025-09-22	9.3000	9.3000	8.9900	8.9900	-8.265%	6	14	-96.440%
2025-09-19	9.8000	9.8000	9.8000	9.8000	+48.710%	5	16	-96.735%
2025-09-15	6.5900	6.5900	6.5900	6.5900	+9.833%	5	11	-95.144%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+10.906%	1	12	-94.667%
2025-09-04	5.4100	5.4100	5.4100	5.4100	-12.742%	5	12	-94.085%
2025-08-22	6.2000	6.2000	6.2000	6.2000	+6.897%	1	7	-94.839%
2025-08-20	6.0000	6.0000	5.8000	5.8000	-27.500%	4	6	-94.483%
2025-08-18	8.0000	8.0000	8.0000	8.0000	+18.343%	1	4	-96.000%
2025-08-01	6.7600	6.7600	6.7600	6.7600	-47.597%	4	4	-95.266%
2025-07-23	12.8000	12.9000	12.8000	12.9000	-1.527%	3	7	-97.519%
2025-07-21	13.1000	13.1000	13.1000	13.1000	0.000%	4	4	-97.557%