Dark

CRSP20270115C35
CRSP Jan 15 2027 35.00 Call (CRSP270115C00035000)
option OPRA

EOD

Aug 3, 2026

16.80+3.385%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.8000	16.8000	16.8000	16.8000	+3.385%	1	728	0.000%
2026-07-31	16.2500	16.2500	16.2500	16.2500	+6.209%	1	729	+3.385%
2026-07-27	15.3000	15.3000	15.3000	15.3000	+6.250%	4	728	+9.804%
2026-07-23	14.4000	14.4000	14.4000	14.4000	-5.882%	1	732	+16.667%
2026-07-22	16.1000	16.1000	15.3000	15.3000	-19.474%	5	733	+9.804%
2026-07-14	19.0000	19.0000	19.0000	19.0000	-30.657%	1	732	-11.579%
2026-07-07	27.4000	27.4000	27.4000	27.4000	-1.439%	4	731	-38.686%
2026-07-02	27.8000	27.8000	27.8000	27.8000	+30.272%	5	731	-39.568%
2026-06-05	21.3400	21.3400	21.3400	21.3400	-10.336%	2	731	-21.275%
2026-05-28	23.8000	23.8000	23.8000	23.8000	+23.316%	2	733	-29.412%
2026-05-22	19.3000	19.3000	19.3000	19.3000	+14.881%	10	725	-12.953%
2026-05-19	16.8000	16.8000	16.8000	16.8000	-25.200%	1	725	0.000%
2026-05-11	23.6000	23.6000	22.4600	22.4600	-1.491%	2	724	-25.200%
2026-05-08	21.2900	22.8000	21.2900	22.8000	+10.145%	4	723	-26.316%
2026-04-30	21.3000	21.3000	20.7000	20.7000	+4.863%	3	719	-18.841%
2026-04-29	19.7400	19.7400	19.7400	19.7400	+0.203%	1	718	-14.894%
2026-04-28	19.7000	19.7000	19.7000	19.7000	-22.134%	1	718	-14.721%
2026-04-15	25.3000	25.3000	25.3000	25.3000	+2.346%	10	719	-33.597%
2026-04-14	25.2000	25.2000	24.7200	24.7200	+21.058%	35	719	-32.039%
2026-04-09	20.4200	20.4200	20.4200	20.4200	+6.078%	1	739	-17.728%
2026-04-06	19.2500	19.2500	19.2500	19.2500	+12.573%	10	740	-12.727%
2026-03-23	17.1000	17.1000	17.1000	17.1000	-41.718%	1	730	-1.754%
2026-03-02	29.3400	29.3400	29.3400	29.3400	+1.172%	2	729	-42.740%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+2.546%	2	731	-42.069%
2026-02-26	26.6000	28.2800	26.6000	28.2800	+26.816%	21	729	-40.594%
2026-02-19	22.2000	22.3000	22.2000	22.3000	-0.889%	10	748	-24.664%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+22.616%	5	751	-25.333%
2026-02-09	18.3500	18.3500	18.3500	18.3500	+9.226%	1	751	-8.447%
2026-02-05	16.8000	16.8000	16.8000	16.8000	-19.347%	4	752	0.000%
2026-02-03	21.4000	21.4000	20.8300	20.8300	-0.335%	2	756	-19.347%
2026-01-30	20.9000	20.9000	20.9000	20.9000	-13.672%	2	757	-19.617%
2026-01-27	24.2100	24.2100	24.2100	24.2100	+7.600%	1	755	-30.607%
2026-01-20	22.0000	22.5000	22.0000	22.5000	-3.017%	5	756	-25.333%
2026-01-16	23.2000	23.2000	23.2000	23.2000	-3.333%	1	760	-27.586%
2025-12-29	24.5000	24.5000	24.0000	24.0000	-4.000%	11	760	-30.000%
2025-12-16	25.0000	25.0000	25.0000	25.0000	-6.716%	2	757	-32.800%
2025-12-11	26.8000	26.8000	26.8000	26.8000	+14.043%	2	759	-37.313%
2025-11-26	23.5000	23.5000	23.5000	23.5000	+9.813%	1	756	-28.511%
2025-11-20	21.4000	21.4000	21.4000	21.4000	-10.833%	1	756	-21.495%
2025-11-18	24.0000	24.0000	24.0000	24.0000	-7.692%	2	755	-30.000%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+5.691%	20	753	-35.385%
2025-11-07	24.1600	24.6000	24.1600	24.6000	-5.385%	11	733	-31.707%
2025-11-05	26.0000	26.0000	26.0000	26.0000	-16.129%	12	744	-35.385%
2025-11-03	31.0000	31.0000	31.0000	31.0000	-15.068%	1	757	-45.806%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-13.915%	1	757	-53.973%
2025-10-21	43.0000	43.2400	42.3000	42.4000	+3.922%	26	758	-60.377%
2025-10-20	40.8000	40.8000	40.8000	40.8000	-4.962%	1	758	-58.824%
2025-10-09	44.0000	44.3000	42.7700	42.9300	+13.451%	72	758	-60.867%
2025-10-03	37.8400	37.8400	37.8400	37.8400	-1.867%	1	758	-55.603%
2025-10-02	39.2500	39.2500	38.5600	38.5600	+12.749%	3	759	-56.432%
2025-10-01	34.2000	34.2000	34.2000	34.2000	+7.920%	1	762	-50.877%
2025-09-29	31.6900	31.6900	31.6900	31.6900	+8.900%	1	763	-46.986%
2025-09-25	29.1000	29.1000	29.1000	29.1000	-1.356%	2	764	-42.268%
2025-09-23	29.5000	29.5000	29.5000	29.5000	-5.358%	20	766	-43.051%
2025-09-19	31.7000	31.7000	31.1700	31.1700	+2.871%	2	786	-46.102%
2025-09-18	30.3000	30.3000	30.3000	30.3000	+3.413%	31	786	-44.554%
2025-09-16	26.0000	29.4000	26.0000	29.3000	+17.200%	3	766	-42.662%
2025-09-15	26.7000	27.0200	25.0000	25.0000	-2.344%	17	769	-32.800%
2025-09-12	25.2000	25.6000	25.2000	25.6000	+6.667%	7	782	-34.375%
2025-09-11	24.0000	24.0000	24.0000	24.0000	+7.623%	10	775	-30.000%
2025-09-10	22.3000	22.3000	22.3000	22.3000	+1.548%	1	785	-24.664%
2025-09-04	21.4000	21.9600	21.4000	21.9600	-8.766%	2	785	-23.497%
2025-09-03	24.0700	24.0700	24.0700	24.0700	+6.741%	1	787	-30.204%
2025-09-02	22.5500	22.5500	22.5500	22.5500	-5.649%	10	788	-25.499%
2025-08-27	23.9000	23.9000	23.9000	23.9000	-3.629%	5	778	-29.707%
2025-08-25	24.8000	24.8000	24.8000	24.8000	+3.549%	4	773	-32.258%
2025-08-19	25.2000	25.2000	23.9500	23.9500	-17.698%	3	769	-29.854%
2025-08-15	29.0000	29.1000	29.0000	29.1000	+6.985%	11	770	-42.268%
2025-08-14	30.0000	30.0000	27.2000	27.2000	+2.642%	33	761	-38.235%
2025-08-13	26.5000	26.5000	26.5000	26.5000	+3.922%	2	738	-36.604%
2025-08-11	25.5000	25.5000	25.5000	25.5000	-3.955%	1	740	-34.118%
2025-08-05	26.6500	26.6500	26.5500	26.5500	-9.694%	4	739	-36.723%
2025-08-04	27.3000	29.4000	27.3000	29.4000	+12.644%	6	743	-42.857%
2025-08-01	25.7100	26.1100	25.7100	26.1000	-6.115%	5	746	-35.632%
2025-07-31	27.8000	27.8000	27.8000	27.8000	-3.506%	1	747	-39.568%
2025-07-29	29.6000	29.6000	28.8100	28.8100	-16.250%	11	746	-41.687%
2025-07-24	34.4000	34.4000	34.4000	34.4000	-8.021%	2	757	-51.163%
2025-07-23	35.2000	37.5000	35.2000	37.4000	+11.976%	18	757	-55.080%
2025-07-22	33.1400	33.4000	33.1400	33.4000	-3.968%	5	743	-49.701%
2025-07-21	37.6000	37.6000	34.7800	34.7800	+5.234%	9	746	-51.696%
2025-07-18	31.5000	33.0500	31.5000	33.0500	+32.731%	4	751	-49.168%
2025-07-17	24.9000	24.9000	24.9000	24.9000	+6.867%	2	755	-32.530%
2025-07-16	23.3000	23.3000	23.3000	23.3000	+1.747%	1	757	-27.897%
2025-07-15	23.4000	23.4000	22.9000	22.9000	-10.547%	6	757	-26.638%
2025-07-11	27.4000	27.4000	25.6000	25.6000	-3.578%	12	751	-34.375%
2025-07-09	26.5500	26.5500	26.5500	26.5500	+7.490%	10	749	-36.723%
2025-07-08	22.5000	25.1800	22.5000	24.7000	+23.008%	21	759	-31.984%
2025-07-01	19.3000	20.1000	19.3000	20.0800	-9.140%	6	780	-16.335%
2025-06-30	21.0000	22.1000	21.0000	22.1000	+16.316%	2	774	-23.982%
2025-06-27	19.0000	19.0000	19.0000	19.0000	-0.524%	1	774	-11.579%
2025-06-26	19.0000	19.1000	19.0000	19.1000	+1.058%	2	773	-12.042%
2025-06-25	19.8000	19.8000	18.9000	18.9000	-3.325%	3	771	-11.111%
2025-06-24	18.6500	19.5500	18.6500	19.5500	+12.099%	15	770	-14.066%
2025-06-23	17.4400	17.4400	17.4400	17.4400	+2.588%	1	775	-3.670%
2025-06-20	17.1900	17.1900	16.7000	17.0000	-11.458%	26	776	-1.176%
2025-06-18	19.2000	19.2000	19.2000	19.2000	+17.288%	1	768	-12.500%
2025-06-17	17.7000	17.7000	16.3700	16.3700	+7.697%	9	768	+2.627%
2025-06-16	15.2000	15.2000	15.2000	15.2000	+1.333%	1	765	+10.526%
2025-06-13	14.8000	15.2600	14.8000	15.0000	+1.351%	12	765	+12.000%
2025-06-12	14.8000	14.8000	14.8000	14.8000	-3.268%	15	765	+13.514%
2025-06-11	15.7000	15.7000	15.3000	15.3000	-11.047%	8	780	+9.804%
2025-06-10	16.7200	17.2000	16.7200	17.2000	+10.968%	10	783	-2.326%
2025-06-09	16.8300	16.8300	15.5000	15.5000	-3.727%	5	783	+8.387%
2025-06-06	15.2000	16.1000	15.2000	16.1000	+21.970%	8	778	+4.348%
2025-06-05	12.6300	13.2000	12.3000	13.2000	+1.538%	4	776	+27.273%
2025-06-04	13.0000	13.0000	13.0000	13.0000	+9.244%	1	776	+29.231%
2025-06-03	11.9000	11.9000	11.9000	11.9000	-2.459%	2	776	+41.176%
2025-06-02	11.8000	13.0000	11.7000	12.2000	+5.172%	10	774	+37.705%
2025-05-30	11.5000	11.7200	11.4700	11.6000	+3.571%	1,006	778	+44.828%
2025-05-29	11.4500	11.4500	11.2000	11.2000	-12.840%	4	277	+50.000%
2025-05-28	12.3300	12.8500	12.3300	12.8500	+1.581%	10	273	+30.739%
2025-05-27	11.9000	12.6600	11.9000	12.6500	+2.016%	3	283	+32.806%
2025-05-23	12.0000	12.4000	12.0000	12.4000	-0.322%	14	280	+35.484%
2025-05-22	12.4400	12.4400	12.4400	12.4400	-1.270%	1	280	+35.048%
2025-05-21	13.8000	14.1500	12.2800	12.6000	-12.803%	17	279	+33.333%
2025-05-20	13.8000	14.4500	13.8000	14.4500	+14.683%	13	264	+16.263%
2025-05-19	13.0000	13.0000	12.5000	12.6000	-3.817%	10	251	+33.333%
2025-05-16	12.5400	13.3500	12.5400	13.1000	+13.913%	14	247	+28.244%
2025-05-15	11.4300	11.8000	11.3000	11.5000	+1.770%	23	245	+46.087%
2025-05-14	12.9500	12.9500	11.3000	11.3000	-9.600%	14	227	+48.673%
2025-05-13	12.2900	12.5000	12.1000	12.5000	-0.715%	7	219	+34.400%
2025-05-12	12.6000	12.8000	12.4000	12.5900	+7.607%	21	212	+33.439%
2025-05-09	12.0000	12.0000	11.7000	11.7000	+2.183%	16	224	+43.590%
2025-05-08	11.0000	11.4500	11.0000	11.4500	+10.202%	10	216	+46.725%
2025-05-07	10.0600	10.7000	10.0600	10.3900	+1.366%	20	206	+61.694%
2025-05-06	11.0000	11.0000	10.2500	10.2500	-21.154%	33	188	+63.902%
2025-05-01	13.0000	13.0000	13.0000	13.0000	-5.797%	20	178	+29.231%
2025-04-30	12.8000	13.8000	12.8000	13.8000	-0.361%	7	178	+21.739%
2025-04-21	13.8500	13.8500	13.8500	13.8500	+4.528%	1	172	+21.300%
2025-04-17	13.2000	13.2500	13.2000	13.2500	-7.986%	11	179	+26.792%
2025-04-14	15.1000	15.1000	14.3900	14.4000	+1.408%	17	179	+16.667%
2025-04-11	13.8000	14.3000	13.8000	14.2000	+22.414%	32	190	+18.310%
2025-04-10	10.8600	11.7000	10.8600	11.6000	+20.207%	29	206	+44.828%
2025-04-09	9.6500	9.6500	9.6500	9.6500	-8.095%	2	181	+74.093%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+2.539%	5	179	+60.000%
2025-04-07	11.3000	11.3000	10.2000	10.2400	-6.655%	20	179	+64.063%
2025-04-04	10.9700	10.9700	10.9700	10.9700	+2.332%	12	164	+53.145%
2025-04-03	11.0000	11.0000	10.5300	10.7200	-5.551%	33	158	+56.716%
2025-04-02	10.3200	11.3500	10.3200	11.3500	-1.476%	3	125	+48.018%
2025-04-01	11.0000	11.6000	11.0000	11.5200	+7.163%	10	122	+45.833%
2025-03-31	12.4000	12.4000	10.7000	10.7500	-18.561%	14	112	+56.279%
2025-03-28	13.2000	13.2000	13.2000	13.2000	-12.583%	2	105	+27.273%
2025-03-26	15.1000	15.1000	15.1000	15.1000	-6.211%	2	104	+11.258%
2025-03-25	16.1000	16.1000	16.1000	16.1000	-9.040%	2	102	+4.348%
2025-03-11	17.7000	17.7000	17.7000	17.7000	-4.324%	20	100	-5.085%
2025-03-07	18.5000	18.5000	18.5000	18.5000	+4.520%	2	80	-9.189%
2025-03-06	17.7000	17.7000	17.7000	17.7000	-4.839%	2	77	-5.085%
2025-02-28	18.6000	18.6000	18.6000	18.6000	-7.784%	20	77	-9.677%
2025-02-25	20.3900	20.3900	20.1700	20.1700	-14.606%	4	71	-16.708%
2025-02-21	23.0000	23.6200	23.0000	23.6200	-15.943%	6	71	-28.874%
2025-02-19	28.1000	28.1000	28.1000	28.1000	+1.444%	1	72	-40.214%
2025-02-18	27.7000	27.7000	27.7000	27.7000	+11.694%	1	75	-39.350%
2025-02-14	24.7000	24.8000	24.7000	24.8000	+35.371%	6	75	-32.258%
2025-02-12	18.3200	18.3200	18.3200	18.3200	+22.133%	1	75	-8.297%
2025-02-11	15.7000	15.7000	15.0000	15.0000	-5.243%	2	74	+12.000%
2025-02-07	16.0000	16.0000	15.8300	15.8300	-3.652%	10	72	+6.128%
2025-02-06	17.6000	17.6000	16.4300	16.4300	-0.424%	2	67	+2.252%
2025-02-04	16.5000	16.5000	16.5000	16.5000	-0.602%	1	67	+1.818%
2025-02-03	16.8000	16.8000	16.6000	16.6000	-4.871%	4	68	+1.205%
2025-01-30	17.4600	17.4600	17.4500	17.4500	-2.623%	3	61	-3.725%
2025-01-28	17.9200	17.9200	17.9200	17.9200	-9.358%	2	61	-6.250%
2025-01-23	19.3200	19.7700	19.3200	19.7700	+14.808%	7	59	-15.023%
2025-01-17	17.2200	17.2200	17.2200	17.2200	+9.682%	4	62	-2.439%
2025-01-13	14.8800	15.7000	14.7000	15.7000	-16.931%	9	62	+7.006%
2025-01-07	18.9000	18.9000	18.9000	18.9000	+3.562%	1	53	-11.111%
2025-01-06	18.1900	18.2500	18.1900	18.2500	+3.517%	5	47	-7.945%
2025-01-02	17.2000	17.9000	17.2000	17.6300	+10.188%	11	47	-4.708%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-6.977%	1	42	+5.000%
2024-12-27	17.1000	17.2000	17.1000	17.2000	-0.290%	12	41	-2.326%
2024-12-23	17.3000	17.3000	17.2500	17.2500	-0.289%	10	35	-2.609%
2024-12-19	17.3000	17.3000	17.3000	17.3000	-17.146%	1	25	-2.890%
2024-12-12	20.8800	20.8800	20.8800	20.8800	-4.308%	1	24	-19.540%
2024-11-15	21.8200	21.8200	21.8200	21.8200	-19.305%	8	23	-23.006%
2024-11-11	27.0400	27.0400	27.0400	27.0400	+15.064%	1	19	-37.870%
2024-11-05	23.5000	23.5000	23.5000	23.5000	+5.761%	6	18	-28.511%
2024-10-31	22.2200	22.2200	22.2200	22.2200	-7.417%	4	18	-24.392%
2024-10-28	23.2400	24.0000	23.2400	24.0000	+8.992%	7	14	-30.000%
2024-10-24	22.0200	22.0200	22.0200	22.0200	+0.456%	1	8	-23.706%
2024-10-23	21.9200	21.9200	21.9200	21.9200	-7.744%	2	8	-23.358%
2024-10-16	23.3200	23.7600	23.3200	23.7600	+10.512%	2	6	-29.293%
2024-10-14	21.5000	21.5000	21.5000	21.5000	+2.381%	3	6	-21.860%
2024-10-07	21.0000	21.0000	21.0000	21.0000	-13.223%	3	9	-20.000%
2024-09-20	24.2000	24.2000	24.2000	24.2000	-5.098%	2	6	-30.579%
2024-09-19	25.5700	25.5700	25.5000	25.5000	0.000%	5	5	-34.118%