Dark

CRSP20270115C20
CRSP Jan 15 2027 20.00 Call (CRSP270115C00020000)
option OPRA

EOD

Aug 4, 2026

33.000.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	33.0000	33.0000	33.0000	33.0000	0.000%	20	86	0.000%
2026-06-15	33.0000	33.0000	33.0000	33.0000	+2.484%	1	86	0.000%
2026-05-01	32.2000	32.2000	32.2000	32.2000	+1.067%	2	89	+2.484%
2026-04-24	32.0000	32.0000	31.8600	31.8600	+24.114%	5	89	+3.578%
2026-03-30	25.6700	25.6700	25.6700	25.6700	-11.023%	1	85	+28.555%
2026-03-19	28.8500	28.8500	28.8500	28.8500	-0.517%	1	85	+14.385%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-2.685%	7	86	+13.793%
2026-03-16	29.8000	29.8000	29.8000	29.8000	-0.667%	1	86	+10.738%
2026-03-12	30.0000	30.0000	30.0000	30.0000	-5.660%	1	85	+10.000%
2026-03-11	31.8000	31.8000	31.8000	31.8000	-5.917%	1	86	+3.774%
2026-03-10	33.8000	33.8000	33.8000	33.8000	-15.118%	1	86	-2.367%
2026-03-09	39.8200	39.8200	39.8200	39.8200	-2.878%	2	85	-17.127%
2026-02-27	41.0000	41.0000	41.0000	41.0000	-2.381%	2	86	-19.512%
2026-02-26	40.5000	42.0000	40.5000	42.0000	+9.375%	3	88	-21.429%
2026-02-25	38.4000	38.4000	38.4000	38.4000	+28.428%	1	88	-14.063%
2026-02-09	29.9000	29.9000	29.9000	29.9000	-19.946%	2	88	+10.368%
2026-01-14	37.3500	37.3500	37.3500	37.3500	+2.329%	1	88	-11.647%
2026-01-12	36.5000	36.5000	36.5000	36.5000	+3.166%	4	87	-9.589%
2026-01-09	36.0000	36.0000	35.3800	35.3800	-10.430%	4	87	-6.727%
2026-01-06	39.5000	39.5000	39.5000	39.5000	+9.722%	2	84	-16.456%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-6.494%	1	86	-8.333%
2025-12-22	38.5000	38.5000	38.5000	38.5000	+6.061%	1	85	-14.286%
2025-12-18	36.3000	36.3000	36.3000	36.3000	-2.367%	2	85	-9.091%
2025-12-05	37.1800	37.1800	37.1800	37.1800	+8.397%	1	85	-11.243%
2025-11-12	34.3000	34.3000	34.3000	34.3000	-6.027%	1	84	-3.790%
2025-11-07	34.4400	36.5000	34.4400	36.5000	-4.325%	2	84	-9.589%
2025-11-05	38.0000	38.1500	38.0000	38.1500	-1.115%	2	83	-13.499%
2025-11-04	38.5800	38.5800	38.5800	38.5800	-17.032%	1	83	-14.463%
2025-10-31	46.5000	46.5000	46.5000	46.5000	+2.198%	1	82	-29.032%
2025-10-28	45.5000	45.5000	45.5000	45.5000	-2.361%	5	81	-27.473%
2025-10-27	45.8400	46.6000	45.8400	46.6000	-1.895%	2	79	-29.185%
2025-10-22	47.5000	47.5000	47.5000	47.5000	-7.588%	1	79	-30.526%
2025-10-13	51.5300	51.5300	51.4000	51.4000	-9.027%	3	80	-35.798%
2025-10-10	56.5000	56.5000	56.5000	56.5000	-3.253%	1	81	-41.593%
2025-10-08	57.9500	58.4000	57.9500	58.4000	+20.636%	3	80	-43.493%
2025-10-03	48.4100	48.4100	48.4100	48.4100	+11.339%	2	82	-31.832%
2025-09-19	43.4800	43.4800	43.4800	43.4800	+28.639%	10	82	-24.103%
2025-09-10	33.8000	33.8000	33.8000	33.8000	+1.807%	1	72	-2.367%
2025-09-09	32.8000	33.2000	32.8000	33.2000	+1.127%	2	71	-0.602%
2025-09-04	32.9500	32.9500	32.8300	32.8300	+1.015%	10	71	+0.518%
2025-08-29	32.5000	32.5000	32.5000	32.5000	-5.797%	1	78	+1.538%
2025-08-28	34.5000	34.5000	34.5000	34.5000	-1.316%	1	78	-4.348%
2025-08-19	35.0000	35.0000	34.9600	34.9600	-12.050%	2	78	-5.606%
2025-08-14	39.7500	39.7500	39.7500	39.7500	+10.417%	4	77	-16.981%
2025-08-11	36.0000	36.0000	36.0000	36.0000	+0.897%	1	73	-8.333%
2025-08-07	35.6800	35.6800	35.6800	35.6800	-4.215%	3	73	-7.511%
2025-08-06	35.2500	37.2500	35.2500	37.2500	-0.667%	6	76	-11.409%
2025-08-05	37.5000	37.5000	37.5000	37.5000	-9.530%	1	74	-12.000%
2025-07-29	41.4500	41.4500	41.4500	41.4500	-13.466%	1	73	-20.386%
2025-07-23	47.5000	47.9000	47.5000	47.9000	+6.444%	2	73	-31.106%
2025-07-22	45.0000	45.0000	45.0000	45.0000	-3.949%	1	75	-26.667%
2025-07-21	46.8500	46.8500	46.8500	46.8500	+4.111%	2	75	-29.562%
2025-07-18	47.8000	47.8000	43.5000	45.0000	+26.761%	13	74	-26.667%
2025-07-16	35.5000	35.5000	35.5000	35.5000	+7.576%	1	69	-7.042%
2025-07-15	35.0000	35.0000	33.0000	33.0000	-8.333%	2	70	0.000%
2025-07-14	37.0000	37.0000	36.0000	36.0000	-9.320%	2	68	-8.333%
2025-07-09	39.0000	39.7000	39.0000	39.7000	+11.049%	3	68	-16.877%
2025-07-08	35.4900	35.7500	35.4900	35.7500	+11.684%	3	67	-7.692%
2025-07-07	32.0000	32.0100	32.0000	32.0100	-5.853%	2	67	+3.093%
2025-07-03	34.0000	34.0000	34.0000	34.0000	+2.937%	4	73	-2.941%
2025-07-02	33.0300	33.0300	33.0300	33.0300	+1.319%	2	73	-0.091%
2025-06-30	32.2000	32.6000	32.2000	32.6000	+14.386%	4	73	+1.227%
2025-06-27	28.5000	28.5000	28.5000	28.5000	+0.814%	1	75	+15.789%
2025-06-26	28.0200	28.2700	28.0200	28.2700	-2.852%	2	74	+16.732%
2025-06-25	29.1000	29.1000	29.1000	29.1000	+11.923%	1	76	+13.402%
2025-06-20	26.0000	26.0000	26.0000	26.0000	-1.887%	6	77	+26.923%
2025-06-17	26.0000	26.5000	26.0000	26.5000	+6.984%	3	80	+24.528%
2025-06-09	24.7700	24.7700	24.7700	24.7700	+2.018%	3	78	+33.226%
2025-06-06	23.2900	24.2800	23.2900	24.2800	+8.928%	10	78	+35.914%
2025-06-05	21.3500	22.3000	21.3500	22.2900	+6.855%	9	73	+48.048%
2025-06-03	20.0000	20.8600	19.8000	20.8600	+3.988%	14	64	+58.198%
2025-06-02	20.5000	20.9200	20.0600	20.0600	+0.300%	5	64	+64.506%
2025-05-29	20.0000	20.0000	20.0000	20.0000	-4.123%	2	61	+65.000%
2025-05-28	20.8600	20.8600	20.8600	20.8600	+1.262%	1	61	+58.198%
2025-05-27	20.6000	20.6000	20.6000	20.6000	-7.207%	2	60	+60.194%
2025-05-20	22.2000	22.2000	22.2000	22.2000	+6.017%	1	60	+48.649%
2025-05-16	20.9400	20.9400	20.9400	20.9400	+9.063%	8	59	+57.593%
2025-05-15	19.2000	19.2000	19.2000	19.2000	+1.587%	1	56	+71.875%
2025-05-14	18.9000	18.9000	18.9000	18.9000	-1.047%	2	56	+74.603%
2025-05-09	19.1000	19.1000	19.1000	19.1000	+8.523%	8	56	+72.775%
2025-05-08	17.6000	17.6000	17.6000	17.6000	+1.734%	41	56	+87.500%
2025-05-06	17.3000	17.3000	17.3000	17.3000	-24.454%	2	93	+90.751%
2025-04-23	22.4000	22.9000	22.4000	22.9000	+4.091%	2	91	+44.105%
2025-04-22	22.0000	22.0000	22.0000	22.0000	-1.786%	5	90	+50.000%
2025-04-14	22.4000	22.4000	22.4000	22.4000	+23.757%	1	85	+47.321%
2025-04-10	18.1000	18.1000	18.1000	18.1000	+8.189%	2	85	+82.320%
2025-04-04	16.7300	16.7300	16.7300	16.7300	-5.480%	2	83	+97.250%
2025-04-03	17.7000	17.7000	17.7000	17.7000	-4.324%	1	82	+86.441%
2025-04-01	18.2000	18.5000	18.2000	18.5000	0.000%	21	81	+78.378%
2025-03-31	18.3000	18.6000	18.1000	18.5000	-12.239%	6	100	+78.378%
2025-03-28	21.2000	21.3000	21.0700	21.0800	-8.745%	122	98	+56.546%
2025-03-26	23.1000	23.1000	23.1000	23.1000	-6.478%	1	47	+42.857%
2025-03-18	25.0000	25.0000	24.7000	24.7000	-7.836%	2	48	+33.603%
2025-03-14	26.8000	26.8000	26.8000	26.8000	+3.077%	6	48	+23.134%
2025-03-11	26.0000	26.0000	26.0000	26.0000	-5.109%	1	48	+26.923%
2025-03-07	27.4000	27.4000	27.4000	27.4000	+5.061%	2	48	+20.438%
2025-03-06	26.0800	26.0800	26.0800	26.0800	-26.328%	20	50	+26.534%
2025-02-18	35.4000	35.4000	35.4000	35.4000	+8.923%	3	50	-6.780%
2025-02-14	34.2000	34.2000	32.5000	32.5000	+19.048%	46	30	+1.538%
2025-02-12	26.2000	27.3000	26.2000	27.3000	+18.182%	2	30	+20.879%
2025-02-11	23.5000	23.5000	23.1000	23.1000	-6.855%	22	28	+42.857%
2025-02-07	24.8000	24.8000	24.8000	24.8000	-6.872%	4	8	+33.065%
2025-01-30	26.6300	26.6300	26.6300	26.6300	-2.810%	3	7	+23.920%
2025-01-24	27.4000	27.4000	27.4000	27.4000	-2.837%	4	7	+20.438%
2025-01-23	27.5700	28.2000	27.5700	28.2000	+0.178%	4	8	+17.021%
2025-01-22	28.1000	28.1500	28.1000	28.1500	+8.269%	3	10	+17.229%
2025-01-21	26.0000	26.0000	26.0000	26.0000	+3.175%	2	10	+26.923%
2025-01-17	25.1000	25.2000	25.1000	25.2000	+2.356%	6	7	+30.952%
2025-01-16	24.6200	24.6200	24.6200	24.6200	+0.695%	3	7	+34.037%
2025-01-15	24.4500	24.4500	24.4500	24.4500	+3.602%	1	5	+34.969%
2025-01-14	23.6000	23.6000	23.6000	23.6000	+1.157%	1	4	+39.831%
2025-01-13	22.1700	23.3300	22.1700	23.3300	-10.269%	3	4	+41.449%
2025-01-03	26.0000	26.0000	26.0000	26.0000	0.000%	2	1	+26.923%