Dark

CRSP20270115C110
CRSP Jan 15 2027 110.00 Call (CRSP270115C00110000)
option OPRA

EOD

Aug 4, 2026

0.7000+55.556%(+0.2500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6500	0.7000	0.6500	0.7000	+55.556%	12	341	0.000%
2026-08-03	0.5400	0.5400	0.4500	0.4500	-35.714%	12	341	+55.556%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+29.630%	10	343	0.000%
2026-07-29	0.5400	0.5400	0.5400	0.5400	+20.000%	2	342	+29.630%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-30.769%	2	342	+55.556%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+18.182%	1	342	+7.692%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-8.333%	1	342	+27.273%
2026-07-21	0.6000	0.6000	0.6000	0.6000	+9.091%	8	342	+16.667%
2026-07-20	0.4900	0.5500	0.4900	0.5500	-35.294%	6	342	+27.273%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-24.779%	1	346	-17.647%
2026-07-13	1.1300	1.1300	1.1300	1.1300	-15.672%	1	346	-38.053%
2026-07-10	1.7500	1.7500	1.3000	1.3400	-44.167%	14	345	-47.761%
2026-07-08	1.8000	2.4000	1.8000	2.4000	-8.745%	4	357	-70.833%
2026-07-06	2.2500	2.6300	2.2500	2.6300	+13.853%	10	354	-73.384%
2026-07-02	1.6600	2.9300	1.5200	2.3100	+54.000%	40	337	-69.697%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	337	-53.333%
2026-06-22	1.6000	1.6000	1.6000	1.6000	0.000%	11	337	-56.250%
2026-06-18	1.5500	1.6000	1.4500	1.6000	-5.882%	23	320	-56.250%
2026-06-05	1.7000	1.7000	1.7000	1.7000	-24.779%	5	320	-58.824%
2026-06-04	1.7000	2.5000	1.7000	2.2600	+50.667%	11	325	-69.027%
2026-06-02	1.6500	1.6500	1.5000	1.5000	-18.919%	10	314	-53.333%
2026-06-01	1.9000	1.9000	1.8500	1.8500	-7.960%	6	309	-62.162%
2026-05-29	2.1500	2.1500	2.0100	2.0100	-6.512%	3	309	-65.174%
2026-05-28	1.9500	2.2000	1.9500	2.1500	+43.333%	18	308	-67.442%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+10.294%	1	301	-53.333%
2026-05-26	1.3600	1.3600	1.3600	1.3600	+14.286%	1	300	-48.529%
2026-05-21	0.9200	1.1900	0.9200	1.1900	+8.182%	5	300	-41.176%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+15.789%	1	298	-36.364%
2026-05-15	1.0000	1.2000	0.9500	0.9500	-20.833%	22	297	-26.316%
2026-05-14	1.4000	1.4000	1.1500	1.2000	-29.412%	4	282	-41.667%
2026-05-11	1.7500	1.9500	1.7000	1.7000	0.000%	27	284	-58.824%
2026-05-08	1.5500	1.7000	1.5500	1.7000	+36.000%	16	258	-58.824%
2026-05-07	1.4800	1.4800	1.2000	1.2500	-15.541%	10	243	-44.000%
2026-05-06	1.1500	1.4900	1.1500	1.4800	+11.278%	3	239	-52.703%
2026-05-05	1.3300	1.3300	1.3300	1.3300	-7.639%	10	236	-47.368%
2026-05-04	1.4400	1.4400	1.4400	1.4400	+12.500%	10	226	-51.389%
2026-04-28	1.2800	1.2800	1.2800	1.2800	-17.419%	1	231	-45.313%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+7.639%	10	231	-54.839%
2026-04-24	1.6100	1.6100	1.4400	1.4400	-20.000%	3	236	-51.389%
2026-04-23	2.0000	2.0000	1.8000	1.8000	-7.692%	20	236	-61.111%
2026-04-22	1.9500	1.9500	1.9500	1.9500	+11.429%	1	216	-64.103%
2026-04-15	2.5000	2.5000	1.7500	1.7500	-1.685%	2	216	-60.000%
2026-04-13	1.7800	1.7800	1.7800	1.7800	+11.250%	1	215	-60.674%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+28.000%	10	214	-56.250%
2026-03-31	1.2500	1.2500	1.2500	1.2500	0.000%	10	208	-44.000%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-13.793%	1	198	-44.000%
2026-03-26	1.4500	1.4500	1.4500	1.4500	0.000%	1	198	-51.724%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-16.667%	1	198	-51.724%
2026-03-23	1.7400	1.7400	1.7400	1.7400	-15.122%	2	198	-59.770%
2026-03-16	2.0500	2.0500	2.0500	2.0500	+10.811%	1	200	-65.854%
2026-03-13	1.8500	1.8500	1.8500	1.8500	-9.756%	1	200	-62.162%
2026-03-11	2.1000	2.4200	2.0500	2.0500	-21.154%	37	200	-65.854%
2026-03-10	2.8000	2.8000	2.6000	2.6000	-18.750%	22	195	-73.077%
2026-03-09	3.3200	3.3200	3.2000	3.2000	-19.799%	2	182	-78.125%
2026-03-02	3.6500	4.0000	3.6500	3.9900	-5.450%	6	181	-82.456%
2026-02-26	3.8500	4.2200	3.8500	4.2200	+24.484%	4	177	-83.412%
2026-02-25	3.3900	3.3900	3.3900	3.3900	+13.000%	1	174	-79.351%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+12.360%	8	174	-76.667%
2026-02-23	2.6700	2.6700	2.6700	2.6700	-1.111%	1	177	-73.783%
2026-02-17	2.6000	2.7000	2.6000	2.7000	-6.897%	9	176	-74.074%
2026-02-13	2.8500	2.9000	2.4000	2.9000	+41.463%	9	179	-75.862%
2026-02-12	2.0000	2.3000	2.0000	2.0500	-6.818%	10	179	-65.854%
2026-02-09	2.0600	2.2000	2.0600	2.2000	+15.789%	2	177	-68.182%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-11.215%	1	176	-63.158%
2026-02-04	2.2200	2.2200	2.1400	2.1400	-6.957%	10	176	-67.290%
2026-02-02	2.2500	2.3000	2.2500	2.3000	-23.333%	101	171	-69.565%
2026-01-29	2.7000	3.0000	2.7000	3.0000	+7.143%	4	121	-76.667%
2026-01-28	2.7000	4.0000	2.7000	2.8000	-15.152%	4	117	-75.000%
2026-01-27	3.3000	3.3000	3.3000	3.3000	-2.941%	2	117	-78.788%
2026-01-26	3.4000	3.5000	3.2900	3.4000	-19.048%	8	119	-79.412%
2026-01-22	2.9000	4.2000	2.9000	4.2000	+71.429%	6	120	-83.333%
2026-01-20	2.4500	2.4500	2.4500	2.4500	-24.615%	1	114	-71.429%
2026-01-15	3.2500	3.2500	3.2500	3.2500	-9.471%	5	113	-78.462%
2026-01-13	3.6100	3.6100	3.5900	3.5900	+2.865%	3	113	-80.501%
2026-01-12	4.0700	4.0700	3.4900	3.4900	+2.647%	5	116	-79.943%
2026-01-09	3.4500	3.4500	3.4000	3.4000	-12.821%	15	116	-79.412%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-11.765%	2	106	-82.051%
2026-01-06	4.1300	4.4200	4.1300	4.4200	+19.459%	2	106	-84.163%
2026-01-05	3.8600	3.8600	3.7000	3.7000	-7.268%	9	98	-81.081%
2025-12-29	3.9900	3.9900	3.9900	3.9900	-22.374%	10	98	-82.456%
2025-12-16	3.8000	5.1400	3.8000	5.1400	+4.898%	16	98	-86.381%
2025-12-04	4.9000	4.9000	4.9000	4.9000	+45.401%	1	93	-85.714%
2025-12-02	4.3000	4.3000	3.3700	3.3700	-8.919%	6	93	-79.228%
2025-12-01	3.7000	3.7000	3.7000	3.7000	-24.490%	22	90	-81.081%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+28.947%	2	83	-85.714%
2025-11-21	3.8000	3.8000	3.8000	3.8000	-21.811%	2	83	-81.579%
2025-11-20	5.0000	5.0000	4.8500	4.8600	-4.706%	10	81	-85.597%
2025-11-12	5.1000	5.1000	5.1000	5.1000	+5.155%	1	74	-86.275%
2025-11-07	5.6000	5.6000	4.8500	4.8500	-17.797%	3	74	-85.567%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-14.493%	3	71	-88.136%
2025-11-04	7.1200	7.1200	6.9000	6.9000	-20.139%	3	71	-89.855%
2025-10-31	8.6400	8.6400	8.6400	8.6400	-9.053%	1	71	-91.898%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+7.832%	1	72	-92.632%
2025-10-28	8.8100	8.8100	8.8100	8.8100	-11.900%	2	72	-92.054%
2025-10-24	9.5000	10.0000	9.5000	10.0000	+2.354%	4	70	-93.000%
2025-10-22	9.7700	9.7700	9.7700	9.7700	-18.583%	1	71	-92.835%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+3.627%	1	70	-94.167%
2025-10-20	11.9000	12.1200	11.5800	11.5800	+10.076%	10	71	-93.955%
2025-10-16	11.0100	11.0100	10.5200	10.5200	+1.938%	3	70	-93.346%
2025-10-14	10.4000	10.6000	9.9000	10.3200	-1.714%	12	68	-93.217%
2025-10-13	11.1000	11.2000	10.5000	10.5000	-9.483%	47	57	-93.333%
2025-10-10	11.5500	11.6000	11.5500	11.6000	0.000%	16	16	-93.966%