Dark

CRSP20270115C100
CRSP Jan 15 2027 100.00 Call (CRSP270115C00100000)
option OPRA

EOD

Aug 4, 2026

0.9500+23.377%(+0.1800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9500	1.0300	0.9500	0.9500	+23.377%	12	851	0.000%
2026-08-03	0.7700	0.7700	0.7700	0.7700	+6.944%	1	852	+23.377%
2026-07-31	0.7000	0.7200	0.7000	0.7200	+2.857%	13	851	+31.944%
2026-07-30	0.7000	0.7500	0.7000	0.7000	-6.667%	5	852	+35.714%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+7.143%	1	854	+26.667%
2026-07-27	0.8000	0.8000	0.7000	0.7000	+7.692%	6	854	+35.714%
2026-07-24	0.8500	0.8500	0.6500	0.6500	-12.162%	6	859	+46.154%
2026-07-23	0.7400	0.7400	0.7400	0.7400	-7.500%	1	862	+28.378%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-10.112%	1	862	+18.750%
2026-07-21	0.8800	0.8900	0.8000	0.8900	+18.667%	4	862	+6.742%
2026-07-20	0.8800	0.8800	0.7500	0.7500	-21.053%	5	860	+26.667%
2026-07-16	1.0000	1.0000	0.9000	0.9500	-25.781%	3	862	0.000%
2026-07-15	1.3200	1.3200	1.1200	1.2800	+6.667%	4	864	-25.781%
2026-07-14	1.3000	1.3000	1.2000	1.2000	-4.000%	5	866	-20.833%
2026-07-13	1.4500	1.4500	1.2500	1.2500	-55.674%	369	871	-24.000%
2026-07-09	2.7200	2.8300	2.7200	2.8200	-2.422%	10	1,034	-66.312%
2026-07-08	2.8800	3.1700	2.7200	2.8900	-16.715%	50	1,040	-67.128%
2026-07-07	3.5000	3.5000	3.4700	3.4700	-3.611%	3	1,040	-72.622%
2026-07-06	3.2100	3.8000	3.2100	3.6000	+12.500%	52	1,037	-73.611%
2026-07-02	2.5000	3.8000	2.5000	3.2000	+56.098%	386	697	-70.313%
2026-07-01	2.1500	2.1500	2.0500	2.0500	-6.818%	7	697	-53.659%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+5.263%	1	696	-56.818%
2026-06-29	2.3000	2.3300	2.0900	2.0900	-1.415%	8	696	-54.545%
2026-06-25	2.1500	2.2300	2.1200	2.1200	-4.933%	43	691	-55.189%
2026-06-23	2.2300	2.2300	2.2300	2.2300	+6.190%	1	730	-57.399%
2026-06-15	1.7700	2.1000	1.7700	2.1000	+16.667%	3	729	-54.762%
2026-06-11	1.8000	1.8000	1.8000	1.8000	+9.091%	1	728	-47.222%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-21.429%	5	728	-42.424%
2026-06-08	2.1000	2.1000	2.1000	2.1000	0.000%	41	728	-54.762%
2026-06-05	2.6500	2.6500	2.0500	2.1000	-31.818%	14	687	-54.762%
2026-06-04	3.0800	3.0800	3.0800	3.0800	+28.333%	30	689	-69.156%
2026-06-01	2.3500	2.4000	2.3500	2.4000	-18.644%	10	719	-60.417%
2026-05-28	2.6000	2.9500	2.5500	2.9500	+31.111%	9	710	-67.797%
2026-05-27	2.1500	2.2500	2.1500	2.2500	+43.312%	2	708	-57.778%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-4.848%	3	709	-39.490%
2026-05-22	1.2500	1.6500	1.2500	1.6500	-15.385%	6	708	-42.424%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+34.483%	1	708	-51.282%
2026-05-20	1.4000	1.4500	1.4000	1.4500	+3.571%	2	708	-34.483%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-27.835%	100	608	-32.143%
2026-05-12	2.5100	2.5100	1.9400	1.9400	-18.828%	5	608	-51.031%
2026-05-11	2.3900	2.3900	2.3900	2.3900	+6.222%	1	611	-60.251%
2026-05-08	1.7000	2.2500	1.7000	2.2500	+15.385%	20	611	-57.778%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	623	-51.282%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-5.000%	20	622	-50.000%
2026-04-27	2.1000	2.1000	2.0000	2.0000	-20.000%	2	602	-52.500%
2026-04-22	2.5500	2.5500	2.5000	2.5000	-1.961%	8	602	-62.000%
2026-04-21	3.0000	3.0000	2.5500	2.5500	-12.069%	12	598	-62.745%
2026-04-17	3.0400	3.0400	2.9000	2.9000	-9.375%	11	598	-67.241%
2026-04-16	3.0000	3.2000	3.0000	3.2000	-2.736%	5	597	-70.313%
2026-04-15	3.2900	3.2900	3.2900	3.2900	+17.082%	3	596	-71.125%
2026-04-14	2.8200	2.9400	2.8100	2.8100	+33.810%	5	599	-66.192%
2026-04-06	2.3000	2.3000	2.1000	2.1000	+2.439%	16	602	-54.762%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+7.895%	10	608	-53.659%
2026-03-31	1.7700	1.9000	1.7000	1.9000	+13.772%	22	598	-50.000%
2026-03-30	1.9000	1.9000	1.6700	1.6700	-1.765%	6	605	-43.114%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-15.000%	3	601	-44.118%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-9.091%	4	601	-52.500%
2026-03-24	2.0000	2.2000	2.0000	2.2000	-2.222%	5	597	-56.818%
2026-03-20	2.0000	2.5500	2.0000	2.2500	-2.174%	7	601	-57.778%
2026-03-18	2.3000	2.3000	2.3000	2.3000	0.000%	1	602	-58.696%
2026-03-16	2.5000	2.5000	2.3000	2.3000	-4.167%	30	602	-58.696%
2026-03-13	2.4800	2.4800	2.4000	2.4000	-11.111%	5	582	-60.417%
2026-03-12	2.6000	2.7000	2.6000	2.7000	-3.571%	17	582	-64.815%
2026-03-11	3.0000	3.0000	2.8000	2.8000	-13.846%	12	565	-66.071%
2026-03-10	3.7800	3.7800	3.1800	3.2500	-26.637%	182	555	-70.769%
2026-03-09	4.3400	4.4300	4.3000	4.4300	+8.578%	55	558	-78.555%
2026-03-06	4.0200	4.0800	4.0200	4.0800	-5.991%	2	506	-76.716%
2026-03-05	4.3400	4.3400	4.3400	4.3400	-16.054%	2	506	-78.111%
2026-03-02	5.0000	5.5000	5.0000	5.1700	-6.000%	23	506	-81.625%
2026-02-26	3.5000	5.5000	3.5000	5.5000	+34.146%	17	499	-82.727%
2026-02-24	3.7500	4.1000	3.2000	4.1000	+20.588%	18	493	-76.829%
2026-02-23	3.3000	3.7600	3.3000	3.4000	0.000%	51	479	-72.059%
2026-02-20	3.6200	3.6200	3.0200	3.4000	+6.250%	44	455	-72.059%
2026-02-18	3.2300	3.2300	3.2000	3.2000	-8.571%	7	426	-70.313%
2026-02-17	3.1200	3.5000	3.1200	3.5000	+2.941%	21	421	-72.857%
2026-02-13	3.5000	3.5000	3.4000	3.4000	+3.659%	4	404	-72.059%
2026-02-12	3.2800	3.2800	3.2800	3.2800	+17.143%	1	404	-71.037%
2026-02-09	2.8500	2.8500	2.7800	2.8000	+1.818%	5	403	-66.071%
2026-02-05	2.6500	2.7500	2.6500	2.7500	-1.786%	2	400	-65.455%
2026-02-04	3.1000	3.1000	2.8000	2.8000	-6.040%	76	400	-66.071%
2026-02-02	2.9800	2.9800	2.9800	2.9800	+1.017%	1	324	-68.121%
2026-01-30	3.3000	3.4000	2.9500	2.9500	-7.813%	90	324	-67.797%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-21.951%	1	239	-70.313%
2026-01-26	4.3000	4.3000	4.1000	4.1000	-12.580%	6	238	-76.829%
2026-01-23	5.1500	5.1500	4.6900	4.6900	-6.759%	2	240	-79.744%
2026-01-22	4.0000	5.0300	4.0000	5.0300	+52.424%	21	239	-81.113%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+3.125%	1	226	-71.212%
2026-01-20	3.5000	3.5000	3.2000	3.2000	-18.575%	2	225	-70.313%
2026-01-16	3.9300	3.9300	3.9300	3.9300	-18.125%	1	225	-75.827%
2026-01-14	4.5000	4.8000	4.5000	4.8000	+6.667%	7	225	-80.208%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+2.041%	20	225	-78.889%
2026-01-12	4.5400	4.5400	4.3100	4.4100	+2.558%	6	205	-78.458%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-17.308%	20	199	-77.907%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+1.961%	2	179	-81.731%
2026-01-06	6.0000	6.0700	5.1000	5.1000	+30.769%	5	178	-81.373%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-17.021%	5	175	-75.641%
2025-12-30	4.6000	4.7000	4.6000	4.7000	-12.801%	12	175	-79.787%
2025-12-24	5.3900	5.3900	5.3900	5.3900	+2.471%	1	164	-82.375%
2025-12-23	5.2600	5.2600	5.2600	5.2600	-4.710%	1	164	-81.939%
2025-12-22	5.5200	5.5200	5.5200	5.5200	+6.154%	6	164	-82.790%
2025-12-19	5.2000	5.2000	5.2000	5.2000	0.000%	4	164	-81.731%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-2.622%	3	165	-81.731%
2025-12-16	5.9400	5.9400	5.3400	5.3400	-11.000%	4	165	-82.210%
2025-12-15	6.0000	6.3900	5.9900	6.0000	-9.639%	6	163	-84.167%
2025-12-12	6.6400	6.6400	6.6400	6.6400	+6.924%	1	159	-85.693%
2025-12-09	5.9000	6.2100	5.9000	6.2100	-4.462%	4	158	-84.702%
2025-12-08	6.5000	6.5000	6.5000	6.5000	+4.839%	1	157	-85.385%
2025-12-04	6.0000	6.2000	6.0000	6.2000	+16.981%	8	156	-84.677%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+1.923%	10	156	-82.075%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-4.936%	5	146	-81.731%
2025-11-24	5.4000	5.4700	5.4000	5.4700	-13.175%	7	141	-82.633%
2025-11-17	6.3000	6.3000	6.3000	6.3000	+14.545%	1	136	-84.921%
2025-11-14	5.4400	5.5000	5.4400	5.5000	-8.333%	8	136	-82.727%
2025-11-13	5.4000	6.0000	5.4000	6.0000	0.000%	24	139	-84.167%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-10.448%	3	128	-84.167%
2025-11-11	6.6000	6.7000	6.0000	6.7000	+2.290%	13	128	-85.821%
2025-11-10	6.6200	6.6700	6.5500	6.5500	-1.504%	7	119	-85.496%
2025-11-07	5.7300	6.6500	5.7300	6.6500	+1.527%	12	120	-85.714%
2025-11-05	7.1100	7.1100	6.5500	6.5500	-5.072%	12	109	-85.496%
2025-11-04	8.2000	8.6100	6.9000	6.9000	-26.596%	15	107	-86.232%
2025-11-03	9.3400	9.4000	9.3400	9.4000	-8.471%	20	84	-89.894%
2025-10-31	10.2700	10.2700	10.2700	10.2700	+8.105%	1	84	-90.750%
2025-10-29	9.4700	9.5000	9.4700	9.5000	-3.259%	2	84	-90.000%
2025-10-28	9.9300	10.2000	9.8200	9.8200	-9.908%	14	83	-90.326%
2025-10-27	11.5600	11.5600	10.6700	10.9000	-5.217%	13	64	-91.284%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+6.481%	5	64	-91.739%
2025-10-23	11.0000	11.0000	10.8000	10.8000	-2.703%	6	64	-91.204%
2025-10-22	11.1000	11.1000	11.1000	11.1000	-16.792%	10	63	-91.441%
2025-10-21	13.3400	13.3400	13.3400	13.3400	-1.767%	1	53	-92.879%
2025-10-20	13.0000	13.5800	13.0000	13.5800	+17.069%	15	52	-93.004%
2025-10-17	12.4000	12.4000	11.6000	11.6000	-4.132%	7	42	-91.810%
2025-10-16	13.0000	13.0000	12.1000	12.1000	-9.023%	15	36	-92.149%
2025-10-15	13.3000	13.3000	13.3000	13.3000	+7.258%	10	21	-92.857%
2025-10-13	13.5000	13.5000	12.4000	12.4000	-19.481%	3	14	-92.339%
2025-10-10	15.4000	15.4000	15.4000	15.4000	-3.145%	1	13	-93.831%
2025-10-08	14.8500	16.5000	14.8500	15.9000	+62.245%	11	12	-94.025%
2025-10-06	9.8000	9.8000	9.8000	9.8000	-0.709%	1	10	-90.306%
2025-10-03	10.3100	10.3100	9.8700	9.8700	0.000%	10	0	-90.375%