Dark

CRSP20270115C30
CRSP Jan 15 2027 30.00 Call (CRSP270115C00030000)
option OPRA

EOD

Jul 27, 2026

19.26-3.700%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.2600	19.2600	19.2600	19.2600	-3.700%	1	376	0.000%
2026-07-17	20.0000	20.0000	20.0000	20.0000	-37.107%	10	376	-3.700%
2026-07-07	31.8000	31.8000	31.8000	31.8000	+20.455%	4	366	-39.434%
2026-06-25	26.4000	26.4000	26.4000	26.4000	+0.763%	1	370	-27.045%
2026-06-23	26.2000	26.2000	26.2000	26.2000	+17.489%	1	370	-26.489%
2026-06-09	22.3000	22.3000	22.3000	22.3000	-5.106%	5	370	-13.632%
2026-06-03	23.5000	23.5000	23.5000	23.5000	-13.476%	2	365	-18.043%
2026-05-08	27.2800	27.5900	27.1600	27.1600	+15.574%	6	366	-29.087%
2026-04-28	23.5000	23.5000	23.5000	23.5000	0.000%	40	365	-18.043%
2026-04-24	24.3000	24.3000	23.4000	23.5000	-23.850%	8	365	-18.043%
2026-04-17	30.8600	30.8600	30.8600	30.8600	+11.974%	2	357	-37.589%
2026-04-16	27.5600	27.5600	27.5600	27.5600	-4.966%	1	357	-30.116%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+7.011%	5	357	-33.586%
2026-04-13	26.7800	27.1000	26.7800	27.1000	+26.047%	6	362	-28.930%
2026-04-02	21.5000	21.5000	21.5000	21.5000	+4.878%	10	376	-10.419%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+12.637%	20	376	-6.049%
2026-03-30	18.2000	18.2000	18.2000	18.2000	-9.000%	20	396	+5.824%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-4.762%	20	416	-3.700%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+5.000%	4	436	-8.286%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-3.846%	1	440	-3.700%
2026-03-19	20.3000	20.8000	20.3000	20.8000	-15.789%	10	440	-7.404%
2026-03-11	24.7000	24.7000	24.7000	24.7000	+2.917%	5	437	-22.024%
2026-03-10	26.7000	26.7000	24.0000	24.0000	-20.530%	15	437	-19.750%
2026-03-05	30.2000	30.2000	30.2000	30.2000	-5.772%	5	427	-36.225%
2026-03-02	31.0000	32.0500	31.0000	32.0500	-2.879%	6	422	-39.906%
2026-02-27	33.0000	33.0000	33.0000	33.0000	-1.493%	2	422	-41.636%
2026-02-26	27.2000	33.5000	27.2000	33.5000	+16.319%	15	424	-42.507%
2026-02-25	28.8000	28.8000	28.8000	28.8000	-2.373%	1	435	-33.125%
2026-02-24	28.5000	29.5000	28.2000	29.5000	+14.208%	9	435	-34.712%
2026-02-23	25.8300	25.8300	25.8300	25.8300	+0.506%	10	434	-25.436%
2026-02-20	25.7000	25.7000	25.7000	25.7000	-2.652%	50	444	-25.058%
2026-02-17	26.4000	26.4000	26.4000	26.4000	+1.538%	1	458	-27.045%
2026-02-13	26.2500	26.2500	26.0000	26.0000	+23.810%	3	462	-25.923%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-8.696%	3	462	-8.286%
2026-02-10	23.0000	23.0000	23.0000	23.0000	+9.005%	1	459	-16.261%
2026-02-05	22.2000	22.2000	21.1000	21.1000	-21.121%	7	460	-8.720%
2026-01-28	26.7500	26.7500	26.7500	26.7500	+0.112%	3	457	-28.000%
2026-01-27	28.3500	28.3500	26.7200	26.7200	-4.742%	3	454	-27.919%
2026-01-26	28.0500	28.0500	28.0500	28.0500	-5.714%	2	453	-31.337%
2026-01-23	29.7500	29.7500	29.7500	29.7500	-3.409%	1	451	-35.261%
2026-01-22	30.8000	30.8000	30.8000	30.8000	+10.315%	1	450	-37.468%
2026-01-15	30.0000	30.0000	27.9200	27.9200	+5.358%	2	450	-31.017%
2026-01-13	27.9500	27.9500	26.5000	26.5000	-7.050%	10	450	-27.321%
2026-01-12	27.8700	28.5100	27.8700	28.5100	+6.381%	6	450	-32.445%
2025-12-30	26.8000	26.8000	26.8000	26.8000	-0.741%	1	447	-28.134%
2025-12-29	27.0000	27.0000	27.0000	27.0000	-4.963%	100	446	-28.667%
2025-12-26	28.4100	28.4100	28.4100	28.4100	+1.464%	1	546	-32.207%
2025-12-17	28.0000	28.0000	28.0000	28.0000	-7.652%	1	547	-31.214%
2025-12-12	30.9000	30.9000	30.3200	30.3200	-5.250%	3	548	-36.478%
2025-12-04	31.0000	32.0000	31.0000	32.0000	+20.755%	110	547	-39.813%
2025-12-02	26.5000	26.5000	26.5000	26.5000	+8.696%	1	437	-27.321%
2025-11-21	24.0300	24.3800	24.0300	24.3800	-3.636%	7	436	-21.001%
2025-11-14	24.9000	25.3000	24.9000	25.3000	-0.394%	11	441	-23.874%
2025-11-13	25.5000	25.5000	25.4000	25.4000	-7.636%	6	450	-24.173%
2025-11-12	27.5000	27.5000	27.5000	27.5000	-3.509%	1	445	-29.964%
2025-11-11	27.8000	28.5000	27.8000	28.5000	-1.042%	16	444	-32.421%
2025-11-07	26.9000	28.8000	26.9000	28.8000	-5.574%	7	440	-33.125%
2025-11-06	30.5000	30.5000	30.5000	30.5000	0.000%	2	433	-36.852%
2025-11-05	30.5000	30.5000	30.5000	30.5000	-14.804%	10	435	-36.852%
2025-11-03	35.8000	35.8000	35.8000	35.8000	-2.902%	2	427	-46.201%
2025-10-31	35.5000	36.8700	35.5000	36.8700	+6.530%	3	427	-47.762%
2025-10-30	34.6100	34.6100	34.6100	34.6100	-2.507%	1	430	-44.351%
2025-10-29	35.5000	35.5000	35.5000	35.5000	-13.415%	5	429	-45.746%
2025-10-16	41.0000	41.0000	41.0000	41.0000	-4.651%	1	424	-53.024%
2025-10-13	43.0000	43.0000	43.0000	43.0000	-11.704%	2	423	-55.209%
2025-10-10	48.7000	48.7000	48.7000	48.7000	+1.458%	1	425	-60.452%
2025-10-09	48.4300	48.4300	48.0000	48.0000	-2.637%	21	426	-59.875%
2025-10-08	49.6200	49.6200	49.3000	49.3000	+12.045%	8	447	-60.933%
2025-10-03	44.0000	44.0000	44.0000	44.0000	+17.271%	10	445	-56.227%
2025-10-01	38.3000	38.3000	37.3000	37.5200	+3.361%	7	435	-48.667%
2025-09-30	36.3000	36.3000	36.3000	36.3000	+5.831%	2	442	-46.942%
2025-09-22	34.3000	34.3000	34.3000	34.3000	+0.882%	10	444	-43.848%
2025-09-18	34.0000	34.0000	34.0000	34.0000	+5.919%	2	453	-43.353%
2025-09-17	32.1000	32.1000	32.1000	32.1000	-2.727%	1	455	-40.000%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+11.902%	1	454	-41.636%
2025-09-12	27.9000	29.4900	27.9000	29.4900	+6.079%	6	455	-34.690%
2025-09-11	27.8000	27.8000	27.8000	27.8000	+8.171%	1	452	-30.719%
2025-09-10	25.6000	26.0500	25.5900	25.7000	-1.344%	13	453	-25.058%
2025-09-09	26.0500	26.0500	26.0500	26.0500	-4.579%	1	460	-26.065%
2025-09-08	27.9800	27.9800	27.3000	27.3000	+9.200%	5	459	-29.451%
2025-09-04	25.0000	25.0000	25.0000	25.0000	-0.398%	1	460	-22.960%
2025-09-02	25.1000	25.1000	25.1000	25.1000	+0.400%	1	459	-23.267%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-11.661%	1	459	-22.960%
2025-08-26	28.3000	28.3000	28.3000	28.3000	+1.799%	1	458	-31.943%
2025-08-25	27.8000	27.8000	27.8000	27.8000	-0.358%	1	458	-30.719%
2025-08-22	27.9000	27.9000	27.9000	27.9000	+6.489%	1	457	-30.968%
2025-08-20	26.2000	26.2000	26.2000	26.2000	-4.727%	4	456	-26.489%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-11.003%	1	460	-29.964%
2025-08-18	30.9000	30.9000	30.9000	30.9000	-5.505%	1	459	-37.670%
2025-08-15	32.7000	32.7000	32.7000	32.7000	-0.909%	10	458	-41.101%
2025-08-13	31.0000	33.0000	31.0000	33.0000	+11.864%	12	468	-41.636%
2025-08-11	29.0000	29.5000	29.0000	29.5000	0.000%	7	480	-34.712%
2025-08-06	29.5000	29.5000	29.5000	29.5000	+1.375%	3	473	-34.712%
2025-08-05	29.1000	29.1000	29.1000	29.1000	-6.701%	1	470	-33.814%
2025-08-04	29.2100	31.2300	29.1900	31.1900	+12.599%	7	471	-38.249%
2025-08-01	27.5000	27.7000	27.5000	27.7000	-9.772%	2	478	-30.469%
2025-07-31	30.2500	30.7000	30.2500	30.7000	-6.174%	3	478	-37.264%
2025-07-29	33.7000	33.7000	32.3000	32.7200	-11.328%	12	481	-41.137%
2025-07-28	37.7200	37.7200	36.9000	36.9000	-1.679%	9	471	-47.805%
2025-07-25	37.5300	37.5300	37.5300	37.5300	-2.747%	10	474	-48.681%
2025-07-24	38.6800	38.6800	38.5900	38.5900	+3.681%	10	474	-50.091%
2025-07-18	37.3000	37.3000	34.8000	37.2200	+31.519%	16	484	-48.254%
2025-07-17	28.8000	28.8000	28.3000	28.3000	+2.909%	3	498	-31.943%
2025-07-16	27.5000	27.5000	27.5000	27.5000	+5.769%	1	495	-29.964%
2025-07-15	26.8000	27.2000	26.0000	26.0000	-16.773%	3	494	-25.923%
2025-07-10	31.8000	32.5000	31.2400	31.2400	-2.283%	10	495	-38.348%
2025-07-09	31.0000	31.9700	30.4000	31.9700	+22.962%	24	495	-39.756%
2025-07-08	26.0000	26.0000	26.0000	26.0000	+1.167%	1	477	-25.923%
2025-07-03	25.7000	25.7000	25.7000	25.7000	-1.154%	4	474	-25.058%
2025-07-02	26.0000	26.0000	26.0000	26.0000	+10.638%	1	474	-25.923%
2025-06-30	23.5000	23.5000	23.5000	23.5000	+4.444%	1	475	-18.043%
2025-06-27	22.5000	22.5000	22.5000	22.5000	0.000%	1	474	-14.400%
2025-06-25	22.5000	22.5000	22.5000	22.5000	+2.740%	1	473	-14.400%
2025-06-24	21.5200	21.9000	21.5200	21.9000	+1.860%	2	472	-12.055%
2025-06-23	20.2500	21.5000	20.0200	21.5000	+10.087%	3	473	-10.419%
2025-06-20	19.5300	19.5300	19.5300	19.5300	-6.106%	2	474	-1.382%
2025-06-18	19.0000	20.8000	19.0000	20.8000	+6.557%	26	499	-7.404%
2025-06-17	19.2500	20.5300	19.2000	19.5200	+10.158%	6	499	-1.332%
2025-06-13	17.0000	17.7200	17.0000	17.7200	+4.235%	22	500	+8.691%
2025-06-12	17.0000	17.0000	17.0000	17.0000	-4.494%	1	489	+13.294%
2025-06-11	17.9000	17.9000	17.8000	17.8000	-6.365%	6	488	+8.202%
2025-06-10	20.0000	20.3500	19.0100	19.0100	+5.377%	8	486	+1.315%
2025-06-09	18.8000	18.8000	18.0400	18.0400	-3.011%	2	484	+6.763%
2025-06-06	17.0000	18.6000	17.0000	18.6000	+21.569%	6	484	+3.548%
2025-06-05	16.4000	16.4000	15.3000	15.3000	+2.000%	2	485	+25.882%
2025-06-03	15.1500	15.3000	15.0000	15.0000	+3.093%	8	483	+28.400%
2025-06-02	14.5500	14.5500	14.5500	14.5500	+0.345%	2	475	+32.371%
2025-05-30	13.5000	14.5000	13.5000	14.5000	+0.694%	8	473	+32.828%
2025-05-29	14.4000	14.4000	14.4000	14.4000	-4.000%	20	469	+33.750%
2025-05-28	15.0700	15.2700	15.0000	15.0000	0.000%	9	449	+28.400%
2025-05-27	15.0000	15.0000	15.0000	15.0000	+1.351%	2	440	+28.400%
2025-05-23	14.8000	14.8000	14.8000	14.8000	+1.718%	20	428	+30.135%
2025-05-21	16.0000	16.0000	14.5500	14.5500	-12.874%	6	428	+32.371%
2025-05-20	15.7300	16.7000	15.7300	16.7000	+7.742%	10	430	+15.329%
2025-05-19	15.5000	15.5000	15.5000	15.5000	+6.897%	1	425	+24.258%
2025-05-16	15.5500	15.5500	14.5000	14.5000	+5.072%	8	424	+32.828%
2025-05-15	13.1000	14.0000	13.1000	13.8000	0.000%	7	425	+39.565%
2025-05-14	14.2000	14.2000	13.8000	13.8000	-5.866%	11	418	+39.565%
2025-05-12	14.5000	15.2000	14.5000	14.6600	+5.090%	7	409	+31.378%
2025-05-09	13.9500	13.9500	13.9500	13.9500	+16.250%	4	408	+38.065%
2025-05-06	13.7000	13.7000	12.0000	12.0000	-22.078%	8	406	+60.500%
2025-05-05	15.4000	15.4000	15.4000	15.4000	-4.997%	1	400	+25.065%
2025-05-02	15.8500	16.2100	15.8500	16.2100	+0.558%	8	399	+18.816%
2025-04-30	15.8000	16.1200	15.8000	16.1200	+5.359%	13	395	+19.479%
2025-04-28	16.2000	16.2000	15.2500	15.3000	-8.929%	5	382	+25.882%
2025-04-23	16.8000	16.8000	16.8000	16.8000	+12.000%	2	377	+14.643%
2025-04-16	15.0000	15.0000	15.0000	15.0000	-7.407%	1	375	+28.400%
2025-04-14	16.2000	16.2000	16.2000	16.2000	-1.220%	2	374	+18.889%
2025-04-11	14.6000	16.4000	14.6000	16.4000	+28.931%	142	376	+17.439%
2025-04-10	12.6000	12.7200	12.6000	12.7200	-5.075%	3	325	+51.415%
2025-04-09	11.3000	13.4000	11.3000	13.4000	+8.065%	7	324	+43.731%
2025-04-03	12.3400	13.1100	12.3400	12.4000	-4.247%	3	321	+55.323%
2025-04-01	13.4000	13.9000	12.9500	12.9500	-30.637%	12	318	+48.726%
2025-03-18	18.6700	18.6700	18.6700	18.6700	-4.987%	3	306	+3.160%
2025-03-13	19.6500	19.6500	19.6500	19.6500	+2.078%	4	307	-1.985%
2025-03-11	19.4000	19.4100	19.1000	19.2500	-3.750%	113	307	+0.052%
2025-03-06	20.0000	20.0000	20.0000	20.0000	-19.355%	10	369	-3.700%
2025-02-24	23.0500	24.8000	23.0500	24.8000	-7.772%	3	369	-22.339%
2025-02-20	26.8900	26.8900	26.8900	26.8900	-10.157%	2	366	-28.375%
2025-02-19	31.3000	31.3000	29.9300	29.9300	+1.458%	7	364	-35.650%
2025-02-18	29.5000	29.5000	29.5000	29.5000	+14.120%	1	359	-34.712%
2025-02-14	25.8500	25.8500	25.8500	25.8500	+23.684%	2	359	-25.493%
2025-02-13	20.6500	20.9000	20.6500	20.9000	+0.481%	20	359	-7.847%
2025-02-12	19.5000	20.8000	19.5000	20.8000	+18.857%	13	359	-7.404%
2025-02-11	17.1700	17.5000	17.1700	17.5000	-2.235%	2	372	+10.057%
2025-02-10	17.9000	17.9000	17.9000	17.9000	-1.105%	10	372	+7.598%
2025-02-07	18.5000	18.5000	18.1000	18.1000	-13.106%	14	362	+6.409%
2025-01-31	20.5900	20.9000	20.5900	20.8300	+0.628%	22	355	-7.537%
2025-01-30	20.4800	20.7000	20.1500	20.7000	-7.465%	15	344	-6.957%
2025-01-23	22.3700	22.3700	22.3700	22.3700	-0.578%	2	329	-13.903%
2025-01-22	20.2000	23.3000	20.2000	22.5000	+16.883%	18	327	-14.400%
2025-01-16	19.2100	19.2500	19.2100	19.2500	+9.065%	20	321	+0.052%
2025-01-13	16.9800	17.6500	16.9800	17.6500	-11.750%	225	301	+9.122%
2025-01-08	20.0000	20.0000	20.0000	20.0000	-10.314%	1	75	-3.700%
2025-01-06	20.4000	22.4000	20.4000	22.3000	+8.622%	32	75	-13.632%
2025-01-03	20.3900	20.5300	20.3900	20.5300	+3.426%	10	46	-6.186%
2025-01-02	19.8400	19.8500	19.8400	19.8500	+10.339%	3	41	-2.972%
2024-12-30	18.6000	18.6000	17.9900	17.9900	-10.498%	23	41	+7.059%
2024-12-26	20.1000	20.1000	20.1000	20.1000	+0.500%	6	18	-4.179%
2024-12-18	21.8000	21.8000	20.0000	20.0000	-11.348%	3	13	-3.700%
2024-12-17	22.5600	22.5600	22.5600	22.5600	+3.724%	2	11	-14.628%
2024-12-13	21.7500	21.7500	21.7500	21.7500	-20.620%	4	11	-11.448%
2024-12-05	27.4000	27.4000	27.4000	27.4000	-7.961%	1	9	-29.708%
2024-12-03	29.7700	29.7700	29.7700	29.7700	+19.080%	1	8	-35.304%
2024-11-20	25.0000	25.0000	25.0000	25.0000	+1.215%	5	7	-22.960%
2024-11-19	24.7000	24.7000	24.7000	24.7000	-13.333%	1	2	-22.024%
2024-11-07	28.5000	28.5000	28.5000	28.5000	+14.458%	1	1	-32.421%
2024-10-23	24.9000	24.9000	24.9000	24.9000	-2.353%	1	2	-22.651%
2024-10-22	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-24.471%