Dark

CRSP20270115C62.5
CRSP Jan 15 2027 62.50 Call (CRSP270115C00062500)
option OPRA

EOD

Aug 4, 2026

5.80+45.000%(+1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0000	5.8000	5.0000	5.8000	+45.000%	5	151	0.000%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-2.439%	2	150	+45.000%
2026-07-30	4.0000	4.1000	4.0000	4.1000	+1.737%	9	148	+41.463%
2026-07-29	4.0300	4.0300	4.0300	4.0300	-2.421%	2	148	+43.921%
2026-07-23	4.1300	4.1300	4.1300	4.1300	-1.667%	3	146	+40.436%
2026-07-22	4.4000	4.4000	4.2000	4.2000	-4.545%	2	146	+38.095%
2026-07-21	4.4000	4.4000	4.4000	4.4000	+7.317%	1	145	+31.818%
2026-07-20	4.2000	4.2000	4.1000	4.1000	-14.583%	2	144	+41.463%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-59.900%	4	144	+20.833%
2026-07-06	12.5000	13.0000	11.9700	11.9700	+8.818%	18	140	-51.546%
2026-07-02	9.4000	11.1400	9.4000	11.0000	+30.952%	9	133	-47.273%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+12.000%	1	133	-30.952%
2026-06-24	7.5000	7.5000	7.5000	7.5000	-6.250%	1	134	-22.667%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+8.108%	1	134	-27.500%
2026-06-18	7.4000	7.4000	7.4000	7.4000	+15.625%	1	132	-21.622%
2026-06-16	6.4000	6.4000	6.4000	6.4000	+6.667%	2	132	-9.375%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-15.374%	15	132	-3.333%
2026-06-03	7.0900	7.0900	7.0900	7.0900	-3.537%	10	117	-18.195%
2026-06-02	7.4000	7.7000	7.3500	7.3500	-23.913%	21	117	-21.088%
2026-05-28	9.0000	9.7500	9.0000	9.6600	+46.364%	24	106	-39.959%
2026-05-27	6.6000	6.6000	6.6000	6.6000	+19.565%	10	84	-12.121%
2026-05-20	5.5200	5.5200	5.5200	5.5200	+6.154%	1	94	+5.072%
2026-05-19	5.2000	5.2000	5.2000	5.2000	-41.507%	5	94	+11.538%
2026-05-11	8.8900	8.8900	8.8900	8.8900	+4.588%	1	94	-34.758%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+19.718%	10	95	-31.765%
2026-04-30	7.1000	7.1000	7.1000	7.1000	-10.127%	1	95	-18.310%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+30.579%	1	95	-26.582%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-4.874%	3	96	-4.132%
2026-03-23	6.3600	6.3600	6.3600	6.3600	-25.176%	3	96	-8.805%
2026-03-11	8.6200	8.6200	8.5000	8.5000	-48.795%	8	96	-31.765%
2026-02-26	14.4400	16.6000	14.4400	16.6000	+64.356%	3	89	-65.060%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+27.525%	5	87	-42.574%
2026-02-05	7.9200	7.9200	7.9200	7.9200	-10.000%	1	82	-26.768%
2026-02-03	8.8000	8.8000	8.8000	8.8000	+1.266%	1	82	-34.091%
2026-01-30	8.6900	8.6900	8.6900	8.6900	-13.100%	1	81	-33.257%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-21.507%	1	80	-42.000%
2026-01-22	12.7400	12.7400	12.7400	12.7400	-1.240%	10	80	-54.474%
2026-01-12	12.9000	12.9000	12.9000	12.9000	-7.857%	1	80	-55.039%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+32.450%	1	79	-58.571%
2025-12-31	10.5700	10.5700	10.5700	10.5700	-18.692%	1	78	-45.128%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-12.162%	1	78	-55.385%
2025-12-11	14.8000	14.8000	14.8000	14.8000	-7.500%	2	77	-60.811%
2025-12-08	16.0000	16.0000	16.0000	16.0000	+11.111%	1	77	-63.750%
2025-12-04	14.4000	14.4000	14.4000	14.4000	+20.000%	1	76	-59.722%
2025-12-03	12.0000	12.0000	12.0000	12.0000	+4.167%	1	76	-51.667%
2025-11-25	11.5200	11.5200	11.5200	11.5200	-10.698%	5	77	-49.653%
2025-11-17	11.0000	12.9000	11.0000	12.9000	+17.701%	2	82	-55.039%
2025-11-14	10.9600	10.9600	10.9600	10.9600	-16.717%	1	82	-47.080%
2025-11-07	13.1600	13.1600	13.1600	13.1600	-21.103%	1	83	-55.927%
2025-11-04	16.5000	16.6800	16.5000	16.6800	-6.292%	3	82	-65.228%
2025-11-03	19.6000	19.6000	17.8000	17.8000	-8.718%	4	83	-67.416%
2025-10-31	19.5000	19.5000	19.5000	19.5000	-32.759%	1	83	-70.256%
2025-10-08	29.0000	29.0000	29.0000	29.0000	+26.362%	1	83	-80.000%
2025-10-03	22.9500	22.9500	22.9500	22.9500	-1.502%	2	84	-74.728%
2025-10-02	22.4000	23.4000	22.3000	23.3000	+23.411%	6	84	-75.107%
2025-10-01	18.8800	18.8800	18.8800	18.8800	+5.475%	1	88	-69.280%
2025-09-30	17.7200	17.9000	17.7200	17.9000	+7.186%	2	89	-67.598%
2025-09-29	16.7000	16.7000	16.7000	16.7000	-3.188%	1	90	-65.269%
2025-09-19	17.2500	17.2500	17.2500	17.2500	+15.694%	1	89	-66.377%
2025-09-17	14.9100	14.9100	14.9100	14.9100	-2.037%	1	88	-61.100%
2025-09-16	15.2200	15.2200	15.2200	15.2200	+24.245%	1	88	-61.892%
2025-09-12	12.2500	12.2500	12.2500	12.2500	+17.788%	1	88	-52.653%
2025-09-10	10.4000	10.4000	10.4000	10.4000	-9.565%	1	87	-44.231%
2025-09-08	11.5000	11.5000	11.5000	11.5000	+12.305%	1	86	-49.565%
2025-09-02	10.0000	10.2400	10.0000	10.2400	-2.476%	3	86	-43.359%
2025-08-29	10.5000	10.5000	10.5000	10.5000	-4.545%	1	83	-44.762%
2025-08-21	11.0000	11.0000	11.0000	11.0000	0.000%	67	83	-47.273%
2025-08-20	10.9000	11.2000	10.8900	11.0000	-7.563%	93	108	-47.273%
2025-08-19	11.9000	11.9000	11.9000	11.9000	-8.462%	1	43	-51.261%
2025-08-12	12.7000	13.0000	12.7000	13.0000	0.000%	4	42	-55.385%
2025-08-11	13.0000	13.0000	13.0000	13.0000	+10.169%	2	40	-55.385%
2025-08-06	11.8000	11.8000	11.8000	11.8000	-14.244%	1	39	-50.847%
2025-08-05	11.5000	13.8000	11.2000	13.7600	-4.444%	5	39	-57.849%
2025-08-04	13.4000	14.4000	13.4000	14.4000	+10.769%	2	40	-59.722%
2025-08-01	12.4900	13.0000	12.4900	13.0000	-9.091%	2	39	-55.385%
2025-07-31	14.3000	14.3000	14.2000	14.3000	-11.180%	6	39	-59.441%
2025-07-30	16.1000	16.1000	16.1000	16.1000	-1.106%	1	34	-63.975%
2025-07-29	18.2000	18.2000	16.0000	16.2800	-12.000%	17	35	-64.373%
2025-07-28	18.6000	18.6000	18.5000	18.5000	-6.091%	3	21	-68.649%
2025-07-24	19.7000	19.7000	19.7000	19.7000	-9.217%	1	21	-70.558%
2025-07-23	21.8600	22.6000	21.1000	21.7000	+14.211%	8	21	-73.272%
2025-07-22	19.0000	19.0000	19.0000	19.0000	-5.941%	1	19	-69.474%
2025-07-21	21.3400	21.3400	20.2000	20.2000	+13.995%	3	18	-71.287%
2025-07-18	18.2000	18.4000	17.7000	17.7200	+48.908%	17	15	-67.269%
2025-07-16	11.9000	11.9000	11.9000	11.9000	+2.586%	3	3	-51.261%
2025-07-15	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	-50.000%