Dark

CRSP20270115C25
CRSP Jan 15 2027 25.00 Call (CRSP270115C00025000)
option OPRA

Inactive

Jul 17, 2026

24.50-2.000%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	24.5000	24.5000	24.5000	24.5000	-2.000%	5	86	0.000%
2026-07-16	25.0000	25.0000	25.0000	25.0000	-30.070%	5	81	-2.000%
2026-07-02	35.7500	35.7500	35.7500	35.7500	+13.240%	10	89	-31.469%
2026-06-30	31.5700	31.5700	31.5700	31.5700	+4.884%	5	89	-22.395%
2026-06-29	30.1000	30.1000	30.1000	30.1000	-3.526%	10	94	-18.605%
2026-06-25	31.2000	31.2000	31.2000	31.2000	+3.140%	10	104	-21.474%
2026-05-27	30.2500	30.2500	30.2500	30.2500	+22.718%	1	101	-19.008%
2026-05-21	24.6500	24.6500	24.6500	24.6500	-5.736%	4	102	-0.609%
2026-05-15	26.1500	26.1500	26.1500	26.1500	-10.137%	1	106	-6.310%
2026-05-13	29.1000	29.1000	29.1000	29.1000	+5.244%	1	106	-15.808%
2026-04-29	27.6500	27.6500	27.6500	27.6500	-13.187%	1	105	-11.392%
2026-04-16	30.9000	31.8500	30.9000	31.8500	+18.534%	3	105	-23.077%
2026-03-17	26.8700	26.8700	26.8700	26.8700	-5.387%	1	108	-8.820%
2026-03-11	29.0000	29.0000	28.4000	28.4000	-16.959%	2	108	-13.732%
2026-03-09	34.2000	34.2000	34.2000	34.2000	-7.568%	1	107	-28.363%
2026-02-26	37.0000	37.0000	37.0000	37.0000	+53.527%	1	107	-33.784%
2026-02-05	24.1000	24.1000	24.1000	24.1000	-11.397%	10	108	+1.660%
2026-01-30	28.0000	28.0000	27.2000	27.2000	-9.030%	16	118	-9.926%
2026-01-29	29.9000	29.9000	29.9000	29.9000	-15.033%	1	132	-18.060%
2026-01-06	35.1900	35.1900	35.1900	35.1900	+7.450%	3	133	-30.378%
2025-12-18	32.7500	32.7500	32.7500	32.7500	-1.946%	1	135	-25.191%
2025-12-15	33.4000	33.4000	33.4000	33.4000	-5.543%	1	134	-26.647%
2025-12-11	35.3600	35.3600	35.3600	35.3600	+2.522%	1	133	-30.713%
2025-12-10	32.0000	34.4900	32.0000	34.4900	+2.955%	10	133	-28.965%
2025-12-09	33.5000	33.5000	33.5000	33.5000	+20.677%	1	127	-26.866%
2025-11-21	27.1600	27.7600	27.1600	27.7600	-5.898%	6	126	-11.744%
2025-11-19	29.5000	29.5000	29.5000	29.5000	+1.794%	1	120	-16.949%
2025-11-14	28.9800	28.9800	28.9800	28.9800	-0.719%	1	119	-15.459%
2025-11-13	29.1900	29.1900	29.1900	29.1900	-3.472%	1	119	-16.067%
2025-11-12	30.5000	30.5000	30.2400	30.2400	-0.852%	2	118	-18.981%
2025-11-11	30.5000	30.5000	30.5000	30.5000	-3.785%	1	117	-19.672%
2025-11-10	31.7000	31.7000	31.7000	31.7000	-3.677%	3	117	-22.713%
2025-11-06	32.9100	32.9100	32.9100	32.9100	-20.083%	3	114	-25.555%
2025-10-28	41.1800	41.1800	41.1800	41.1800	-4.166%	1	117	-40.505%
2025-10-27	42.9700	42.9700	42.9700	42.9700	-9.916%	3	118	-42.983%
2025-10-15	47.7000	47.7000	47.7000	47.7000	+0.803%	1	118	-48.637%
2025-10-13	47.3200	47.3200	47.3200	47.3200	-10.089%	1	119	-48.225%
2025-10-08	52.5000	52.6300	52.5000	52.6300	+44.034%	62	120	-53.449%
2025-09-25	36.5400	36.5400	36.5400	36.5400	+2.496%	1	180	-32.950%
2025-09-17	36.0500	36.0500	35.6500	35.6500	+2.827%	2	181	-31.276%
2025-09-15	34.6000	34.6700	34.6000	34.6700	+11.122%	6	183	-29.334%
2025-09-08	31.2000	31.3800	31.2000	31.2000	0.000%	4	180	-21.474%
2025-09-05	31.2000	31.2000	31.2000	31.2000	+5.405%	1	181	-21.474%
2025-08-21	29.6000	29.6000	29.6000	29.6000	-4.516%	1	181	-17.230%
2025-08-19	31.0000	31.0000	31.0000	31.0000	-10.791%	2	180	-20.968%
2025-08-18	34.7500	34.7500	34.7500	34.7500	-5.827%	1	178	-29.496%
2025-08-15	36.6000	36.9000	36.6000	36.9000	+4.533%	21	179	-33.604%
2025-08-13	34.6900	35.3000	34.6900	35.3000	+7.197%	17	200	-30.595%
2025-08-12	32.6200	32.9300	32.6200	32.9300	+3.553%	28	207	-25.600%
2025-08-08	31.7000	31.8000	31.7000	31.8000	-5.498%	4	179	-22.956%
2025-08-05	33.6500	33.6500	33.6500	33.6500	+8.269%	2	175	-27.192%
2025-08-01	31.0800	31.0800	31.0800	31.0800	-5.041%	20	173	-21.171%
2025-07-31	32.7300	32.7300	32.7300	32.7300	-6.486%	2	193	-25.145%
2025-07-30	35.0000	35.0000	35.0000	35.0000	-4.891%	2	195	-30.000%
2025-07-29	35.7400	36.8000	35.7400	36.8000	-10.244%	24	193	-33.424%
2025-07-25	40.9600	41.0000	40.9600	41.0000	-6.818%	2	217	-40.244%
2025-07-24	44.0000	44.0000	44.0000	44.0000	+15.183%	10	215	-44.318%
2025-07-22	38.2000	38.2000	38.2000	38.2000	-8.831%	1	205	-35.864%
2025-07-21	45.1100	45.1100	41.9000	41.9000	+6.888%	7	205	-41.527%
2025-07-18	39.2000	39.2000	39.2000	39.2000	+34.247%	1	208	-37.500%
2025-07-15	32.2000	32.2000	29.2000	29.2000	-19.448%	16	209	-16.096%
2025-07-10	36.2500	36.2500	36.2500	36.2500	+1.912%	1	195	-32.414%
2025-07-09	35.0700	35.5700	35.0700	35.5700	+12.528%	4	196	-31.122%
2025-07-08	31.5000	31.6100	30.5000	31.6100	+9.000%	4	199	-22.493%
2025-07-03	29.0000	29.0000	29.0000	29.0000	+5.647%	1	204	-15.517%
2025-07-02	27.4500	27.4500	27.4500	27.4500	+7.521%	10	204	-10.747%
2025-07-01	25.5300	25.5300	25.5300	25.5300	-2.184%	1	214	-4.034%
2025-06-30	28.0000	28.0000	26.1000	26.1000	+4.400%	15	213	-6.130%
2025-06-26	25.0000	25.0000	25.0000	25.0000	-3.288%	5	208	-2.000%
2025-06-25	25.8500	25.8500	25.8500	25.8500	+3.607%	1	203	-5.222%
2025-06-24	24.9500	24.9500	24.9500	24.9500	+6.215%	1	202	-1.804%
2025-06-23	23.4900	23.4900	23.4900	23.4900	-0.043%	5	203	+4.300%
2025-06-17	23.5000	23.5000	23.5000	23.5000	+16.049%	5	203	+4.255%
2025-06-12	20.7500	20.7500	20.2500	20.2500	-6.982%	2	198	+20.988%
2025-06-10	21.7700	21.7700	21.7700	21.7700	+3.470%	2	196	+12.540%
2025-06-09	20.9000	21.0400	20.9000	21.0400	+0.048%	9	194	+16.445%
2025-06-06	20.7600	21.2500	20.7600	21.0300	+21.561%	12	199	+16.500%
2025-06-02	17.3000	17.3000	17.3000	17.3000	-1.983%	10	196	+41.618%
2025-05-28	17.6500	17.6500	17.6500	17.6500	+6.006%	1	186	+38.810%
2025-05-23	16.9000	16.9000	16.6500	16.6500	-9.016%	16	177	+47.147%
2025-05-21	18.8100	18.8100	18.3000	18.3000	-3.175%	13	177	+33.880%
2025-05-20	18.4400	18.9000	18.4400	18.9000	+7.082%	8	164	+29.630%
2025-05-16	17.7000	17.7000	17.6500	17.6500	+10.313%	34	159	+38.810%
2025-05-14	16.0000	16.0000	16.0000	16.0000	+13.475%	15	172	+53.125%
2025-05-07	14.1000	14.1000	14.1000	14.1000	-20.113%	1	157	+73.759%
2025-05-05	17.6500	17.6500	17.6500	17.6500	-3.972%	1	157	+38.810%
2025-04-23	18.6600	18.6600	18.3800	18.3800	+6.243%	4	158	+33.297%
2025-04-16	17.3000	17.3000	17.3000	17.3000	-13.327%	4	158	+41.618%
2025-04-15	19.9600	19.9600	19.9600	19.9600	+48.955%	1	157	+22.745%
2025-04-08	13.4000	13.4000	13.4000	13.4000	-7.904%	1	156	+82.836%
2025-04-07	14.5500	14.5500	14.5500	14.5500	-1.222%	1	157	+68.385%
2025-04-04	14.7300	14.7300	14.7300	14.7300	+1.586%	2	156	+66.327%
2025-04-03	14.5000	14.5000	14.5000	14.5000	-4.605%	10	155	+68.966%
2025-03-31	15.1000	15.2100	15.1000	15.2000	-28.302%	45	165	+61.184%
2025-03-25	21.1000	21.2000	21.0900	21.2000	-3.636%	5	120	+15.566%
2025-03-18	21.6800	22.0000	21.6800	22.0000	-5.091%	2	115	+11.364%
2025-03-12	23.1800	23.1800	23.1800	23.1800	-5.233%	2	113	+5.695%
2025-02-26	24.5000	24.5000	24.4600	24.4600	-2.160%	10	115	+0.164%
2025-02-25	25.1000	25.1000	25.0000	25.0000	-17.763%	30	105	-2.000%
2025-02-20	30.0000	30.4000	30.0000	30.4000	-10.059%	12	75	-19.408%
2025-02-18	33.8000	33.8000	33.8000	33.8000	+17.239%	10	63	-27.515%
2025-02-14	28.8300	28.8300	28.8300	28.8300	+20.376%	10	53	-15.019%
2025-02-12	23.9500	23.9500	23.9500	23.9500	+20.777%	5	53	+2.296%
2025-02-11	19.8300	19.8300	19.8300	19.8300	-2.794%	2	48	+23.550%
2025-02-10	20.3400	20.4000	20.3300	20.4000	-5.774%	10	46	+20.098%
2025-02-04	21.6500	21.6500	21.6500	21.6500	-8.263%	1	56	+13.164%
2025-01-27	23.6000	23.6000	23.6000	23.6000	-2.881%	5	55	+3.814%
2025-01-24	24.2500	24.3000	24.2500	24.3000	+10.959%	4	50	+0.823%
2025-01-16	21.9000	21.9000	21.9000	21.9000	+2.672%	27	49	+11.872%
2025-01-15	21.3300	21.3300	21.3300	21.3300	+7.456%	3	76	+14.862%
2025-01-13	19.8500	19.8500	19.8500	19.8500	-18.480%	6	76	+23.426%
2025-01-06	24.4600	24.4600	24.3500	24.3500	+15.952%	28	70	+0.616%
2024-12-31	21.0000	21.0000	21.0000	21.0000	+2.439%	1	94	+16.667%
2024-12-30	20.5000	20.5000	20.5000	20.5000	-9.292%	2	94	+19.512%
2024-12-26	22.6000	22.6000	22.6000	22.6000	+3.670%	1	92	+8.407%
2024-12-20	21.8000	21.8000	21.8000	21.8000	-3.111%	5	91	+12.385%
2024-12-19	21.4800	22.5000	21.4800	22.5000	-9.639%	7	86	+8.889%
2024-12-18	24.9000	24.9000	24.9000	24.9000	-0.400%	1	83	-1.606%
2024-12-17	25.1500	25.1500	25.0000	25.0000	-3.101%	41	82	-2.000%
2024-12-16	25.7800	25.8000	25.7300	25.8000	+6.217%	10	31	-5.039%
2024-12-13	24.2900	24.2900	24.2900	24.2900	-13.250%	2	31	+0.865%
2024-12-12	28.0000	28.0000	28.0000	28.0000	-5.277%	1	30	-12.500%
2024-12-10	29.3000	29.5600	29.3000	29.5600	-8.906%	7	29	-17.118%
2024-12-06	33.3700	33.3700	32.4500	32.4500	-8.333%	12	22	-24.499%
2024-12-02	35.4000	35.4000	35.4000	35.4000	+19.192%	5	20	-30.791%
2024-11-26	29.7000	29.7000	29.7000	29.7000	-5.714%	1	20	-17.508%
2024-11-25	31.5000	31.5000	31.5000	31.5000	-1.378%	3	19	-22.222%
2024-11-12	32.2000	32.2000	31.9400	31.9400	+1.980%	3	16	-23.294%
2024-11-08	31.3200	31.3200	31.3200	31.3200	+7.740%	20	14	-21.775%
2024-10-28	29.0700	29.0700	29.0700	29.0700	+4.681%	1	14	-15.721%
2024-10-24	27.7700	27.7700	27.7700	27.7700	+6.808%	1	13	-11.775%
2024-10-03	26.0000	26.0000	26.0000	26.0000	-6.239%	1	12	-5.769%
2024-09-27	27.7300	27.7300	27.7300	27.7300	-10.259%	2	11	-11.648%
2024-09-19	30.9000	30.9000	30.9000	30.9000	0.000%	10	10	-20.712%