Dark

CRSP20260918P45
CRSP Sep 18 2026 45.00 Put (CRSP260918P00045000)
option OPRA

EOD

Aug 4, 2026

1.30-46.939%(-1.15)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7000	1.7000	1.3000	1.3000	-46.939%	71	439	0.000%
2026-08-03	2.7000	2.7000	2.4500	2.4500	-16.667%	7	397	-46.939%
2026-07-31	3.0200	3.0200	2.9400	2.9400	+1.379%	81	398	-55.782%
2026-07-30	3.0400	3.0400	2.7000	2.9000	-6.452%	14	317	-55.172%
2026-07-29	3.2700	3.3800	3.1000	3.1000	-13.889%	19	321	-58.065%
2026-07-28	3.6000	3.6000	3.6000	3.6000	+6.195%	1	309	-63.889%
2026-07-27	3.4400	3.4400	3.2300	3.3900	-5.571%	12	308	-61.652%
2026-07-24	3.5900	3.5900	3.5900	3.5900	+8.788%	10	305	-63.788%
2026-07-23	3.5900	3.6300	3.3000	3.3000	-10.326%	17	300	-60.606%
2026-07-22	3.7000	3.7000	3.6500	3.6800	+5.143%	31	289	-64.674%
2026-07-21	3.4000	3.5000	3.4000	3.5000	-5.405%	44	280	-62.857%
2026-07-17	3.4200	3.7000	3.4200	3.7000	+2.778%	40	292	-64.865%
2026-07-16	2.5000	3.6000	2.5000	3.6000	+22.867%	37	254	-63.889%
2026-07-15	2.9300	2.9300	2.9300	2.9300	+10.566%	2	229	-55.631%
2026-07-14	2.8500	3.1000	2.6500	2.6500	-6.028%	12	229	-50.943%
2026-07-13	2.7500	2.9000	2.6200	2.8200	+16.529%	17	224	-53.901%
2026-07-10	2.4500	2.6000	2.3000	2.4200	+43.195%	38	210	-46.281%
2026-07-09	1.5000	1.6900	1.5000	1.6900	+1.198%	2	207	-23.077%
2026-07-08	1.6700	1.6700	1.6700	1.6700	+23.704%	1	207	-22.156%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+3.846%	5	206	-3.704%
2026-07-06	1.4200	1.4500	1.3000	1.3000	+8.333%	51	201	0.000%
2026-07-02	1.7000	1.7000	1.2000	1.2000	-44.186%	4	162	+8.333%
2026-06-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	162	-39.535%
2026-06-26	2.2000	2.2000	2.2000	2.2000	-2.655%	4	162	-40.909%
2026-06-25	2.3000	2.3000	2.2600	2.2600	-10.672%	6	162	-42.478%
2026-06-24	2.5300	2.5300	2.5300	2.5300	-2.692%	1	162	-48.617%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+4.000%	8	162	-50.000%
2026-06-22	2.5000	2.5000	2.5000	2.5000	-12.281%	1	154	-48.000%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+10.465%	1	154	-54.386%
2026-06-17	2.5800	2.5800	2.5800	2.5800	-20.615%	2	154	-49.612%
2026-06-16	3.2100	3.2500	3.2100	3.2500	+7.973%	11	154	-60.000%
2026-06-15	3.2500	3.2500	3.0100	3.0100	-18.649%	5	143	-56.811%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+0.271%	4	138	-64.865%
2026-06-11	3.8300	3.9000	3.6000	3.6900	-0.270%	9	138	-64.770%
2026-06-10	3.7000	3.7000	3.7000	3.7000	0.000%	3	139	-64.865%
2026-06-09	3.1500	3.7000	3.1500	3.7000	+8.824%	2	139	-64.865%
2026-06-08	3.3000	3.4000	3.3000	3.4000	+15.254%	5	139	-61.765%
2026-06-05	2.9500	2.9500	2.9500	2.9500	+25.532%	2	139	-55.932%
2026-06-04	2.6500	2.6500	2.3500	2.3500	-35.262%	4	137	-44.681%
2026-06-03	3.6300	3.6300	3.6300	3.6300	+23.051%	5	137	-64.187%
2026-06-02	2.9500	2.9500	2.9500	2.9500	+10.075%	1	138	-55.932%
2026-06-01	2.6800	2.6800	2.6800	2.6800	+4.688%	5	138	-51.493%
2026-05-28	2.5600	2.5600	2.5600	2.5600	-34.359%	2	133	-49.219%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-11.364%	1	133	-66.667%
2026-05-20	4.4000	4.4000	4.4000	4.4000	0.000%	3	133	-70.455%
2026-05-18	4.2800	4.4000	4.2800	4.4000	0.000%	5	139	-70.455%
2026-05-15	4.5000	4.5000	4.4000	4.4000	+22.222%	8	139	-70.455%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+9.091%	2	131	-63.889%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+9.272%	20	109	-60.606%
2026-05-08	3.0200	3.0200	3.0200	3.0200	+2.373%	1	109	-56.954%
2026-05-07	3.0100	3.0100	2.9500	2.9500	-22.368%	9	110	-55.932%
2026-05-05	4.3000	4.3000	3.8000	3.8000	+2.703%	8	112	-65.789%
2026-05-04	3.7000	3.7900	3.7000	3.7000	-17.778%	12	106	-64.865%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+12.500%	20	101	-71.111%
2026-04-24	3.8000	4.0000	3.7000	4.0000	+17.647%	3	93	-67.500%
2026-04-23	3.3000	3.6000	3.3000	3.4000	-2.857%	5	90	-61.765%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+6.061%	1	85	-62.857%
2026-04-21	3.1000	3.3000	3.1000	3.3000	+6.109%	7	80	-60.606%
2026-04-20	3.1000	3.2000	3.1000	3.1100	+0.323%	3	80	-58.199%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-8.824%	2	77	-58.065%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+9.677%	1	75	-61.765%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-40.385%	3	75	-58.065%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-13.333%	10	77	-75.000%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+3.806%	31	87	-78.333%
2026-04-02	6.1000	6.2000	5.7800	5.7800	+0.522%	3	54	-77.509%
2026-04-01	5.7100	5.8000	5.7100	5.7500	-22.087%	4	54	-77.391%
2026-03-30	7.1000	7.5100	7.1000	7.3800	+20.000%	4	55	-82.385%
2026-03-26	6.1500	6.1500	6.1500	6.1500	-11.765%	5	55	-78.862%
2026-03-23	6.9700	6.9700	6.9700	6.9700	+1.456%	1	55	-81.349%
2026-03-19	6.9700	6.9700	6.8700	6.8700	+12.808%	11	54	-81.077%
2026-03-18	6.0900	6.0900	6.0900	6.0900	+2.010%	1	44	-78.654%
2026-03-16	5.9700	5.9700	5.9700	5.9700	-11.556%	1	43	-78.224%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+10.837%	3	42	-80.741%
2026-03-11	6.0900	6.0900	6.0900	6.0900	-1.774%	1	39	-78.654%
2026-03-10	5.4400	6.2000	5.4400	6.2000	+39.640%	8	39	-79.032%
2026-03-04	4.4400	4.4400	4.4400	4.4400	-2.203%	1	38	-70.721%
2026-02-25	4.5400	4.5400	4.5400	4.5400	-12.355%	4	35	-71.366%
2026-02-23	5.1800	5.1800	5.1800	5.1800	-24.928%	2	35	-74.903%
2026-02-11	6.9000	6.9000	6.9000	6.9000	+9.005%	1	33	-81.159%
2026-02-04	6.3300	6.3300	6.3300	6.3300	+7.288%	1	32	-79.463%
2026-02-03	5.9000	5.9000	5.9000	5.9000	0.000%	1	32	-77.966%
2026-01-29	5.9000	5.9000	5.9000	5.9000	+12.595%	1	32	-77.966%
2026-01-27	5.2400	5.2400	5.2400	5.2400	-9.655%	2	32	-75.191%
2026-01-26	5.8000	5.8000	5.8000	5.8000	0.000%	1	30	-77.586%
2026-01-20	5.8000	5.8000	5.8000	5.8000	+5.455%	2	31	-77.586%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-9.836%	1	29	-76.364%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-6.442%	2	28	-78.689%
2025-12-30	6.5200	6.5200	6.5200	6.5200	+10.135%	1	26	-80.061%
2025-12-11	5.9200	5.9200	5.9200	5.9200	-4.052%	5	25	-78.041%
2025-12-08	6.1700	6.1700	6.1700	6.1700	-26.108%	5	20	-78.930%
2025-11-21	8.3500	8.3500	8.3500	8.3500	+14.540%	1	15	-84.431%
2025-11-05	7.2900	7.2900	7.2900	7.2900	+27.895%	1	14	-82.167%
2025-10-28	5.7000	5.7000	5.7000	5.7000	+21.277%	1	13	-77.193%
2025-10-06	4.4500	4.7000	4.4500	4.7000	-26.563%	11	12	-72.340%
2025-09-17	6.4000	6.4000	6.4000	6.4000	-13.514%	1	13	-79.688%
2025-09-10	7.4000	7.4000	7.4000	7.4000	-1.070%	1	13	-82.432%
2025-09-03	7.4800	7.4800	7.4800	7.4800	-1.837%	1	12	-82.620%
2025-09-02	7.6200	7.6200	7.6200	7.6200	-4.750%	10	11	-82.940%
2025-08-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-83.750%