Dark

CRSP20270115C85
CRSP Jan 15 2027 85.00 Call (CRSP270115C00085000)
option OPRA

EOD

Aug 4, 2026

1.77-11.500%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6500	1.7700	1.6500	1.7700	-11.500%	4	249	0.000%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+55.039%	1	245	-11.500%
2026-07-23	1.2600	1.2900	1.2600	1.2900	-19.375%	2	246	+37.209%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+1.266%	21	245	+10.625%
2026-07-17	1.6000	1.6000	1.5800	1.5800	-21.000%	10	266	+12.025%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-41.176%	4	266	-11.500%
2026-07-13	2.4000	3.4000	2.4000	3.4000	-25.602%	5	266	-47.941%
2026-07-09	5.1600	5.1600	4.5700	4.5700	-0.652%	7	266	-61.269%
2026-07-08	4.5000	4.6000	4.5000	4.6000	-2.542%	10	263	-61.522%
2026-07-07	4.7200	4.7200	4.7200	4.7200	+47.962%	1	255	-62.500%
2026-06-23	3.2800	3.2800	3.1900	3.1900	-3.333%	5	255	-44.514%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-31.250%	12	258	-46.364%
2026-06-04	4.2000	4.8000	4.2000	4.8000	+29.730%	31	258	-63.125%
2026-06-02	3.7000	3.7000	3.7000	3.7000	+60.870%	10	258	-52.162%
2026-05-20	2.3000	2.3000	2.3000	2.3000	0.000%	1	249	-23.043%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-17.857%	10	249	-23.043%
2026-05-14	2.8000	2.8000	2.8000	2.8000	-15.152%	3	249	-36.786%
2026-05-12	3.5000	3.5000	3.1000	3.3000	-2.367%	18	244	-46.364%
2026-05-08	3.3500	3.3800	3.2900	3.3800	+9.032%	5	244	-47.633%
2026-05-07	3.2000	3.2000	3.1000	3.1000	-5.199%	8	240	-42.903%
2026-05-06	3.1000	3.2700	3.1000	3.2700	+23.396%	4	235	-45.872%
2026-05-05	2.9500	2.9500	2.6500	2.6500	-24.286%	8	234	-33.208%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+6.061%	1	234	-49.429%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+6.452%	1	234	-46.364%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-3.125%	1	234	-42.903%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+0.313%	1	234	-44.688%
2026-04-27	3.5000	3.5000	3.1900	3.1900	+6.333%	14	233	-44.514%
2026-04-24	3.9000	3.9000	3.0000	3.0000	-34.783%	7	235	-41.000%
2026-04-23	4.6000	4.6000	4.6000	4.6000	0.000%	1	234	-61.522%
2026-04-20	4.7000	4.8000	4.6000	4.6000	-8.000%	97	234	-61.522%
2026-04-17	5.0600	5.0600	5.0000	5.0000	+2.041%	2	137	-64.600%
2026-04-14	4.5000	4.9000	4.5000	4.9000	+75.000%	5	136	-63.878%
2026-03-31	2.6000	2.8000	2.6000	2.8000	+13.360%	6	131	-36.786%
2026-03-30	2.4700	2.4700	2.4700	2.4700	-27.353%	1	125	-28.340%
2026-03-27	2.9000	3.4000	2.9000	3.4000	+13.333%	12	125	-47.941%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-2.913%	2	132	-41.000%
2026-03-24	3.0900	3.0900	3.0900	3.0900	+1.311%	1	134	-42.718%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-3.175%	2	134	-41.967%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-17.105%	2	136	-43.810%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-7.317%	20	138	-53.421%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+1.485%	6	127	-56.829%
2026-03-11	4.0400	4.0400	4.0400	4.0400	-32.667%	4	133	-56.188%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-12.791%	1	131	-70.500%
2026-03-03	6.8800	6.8800	6.8800	6.8800	-8.267%	1	132	-74.273%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+8.225%	1	132	-76.400%
2026-02-26	6.9300	6.9300	6.9300	6.9300	+13.607%	2	132	-74.459%
2026-02-25	6.1000	6.1000	6.1000	6.1000	+24.490%	1	130	-70.984%
2026-02-24	5.7800	5.7800	4.9000	4.9000	-2.000%	2	130	-63.878%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-3.288%	3	130	-64.600%
2026-02-13	4.5000	5.1700	4.5000	5.1700	+47.714%	21	115	-65.764%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+34.615%	1	115	-49.429%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-40.367%	5	114	-31.923%
2026-01-30	4.3600	4.3600	4.3600	4.3600	-19.259%	1	109	-59.404%
2026-01-27	5.5000	5.6000	5.0000	5.4000	-12.903%	11	109	-67.222%
2026-01-23	6.7000	6.8200	6.1200	6.2000	-19.689%	20	103	-71.452%
2026-01-22	6.6000	7.7600	6.6000	7.7200	+28.667%	22	93	-77.073%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-13.043%	1	84	-70.500%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-18.824%	1	83	-74.348%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+21.429%	1	82	-79.176%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-9.561%	2	82	-74.714%
2025-12-18	7.7400	7.7400	7.7400	7.7400	-15.870%	1	80	-77.132%
2025-12-08	9.2000	9.2000	9.2000	9.2000	-8.000%	1	80	-80.761%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+43.062%	1	79	-82.300%
2025-12-02	6.9000	6.9900	6.9000	6.9900	-0.143%	10	78	-74.678%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-9.794%	1	81	-74.714%
2025-11-18	7.7600	7.7600	7.7600	7.7600	+6.301%	1	81	-77.191%
2025-11-12	8.2000	8.2000	7.3000	7.3000	-10.976%	11	80	-75.753%
2025-11-11	8.2000	8.2000	8.2000	8.2000	-6.178%	1	80	-78.415%
2025-11-07	8.7400	8.7400	8.7400	8.7400	-2.889%	3	80	-79.748%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-4.255%	1	83	-80.333%
2025-11-05	9.4000	9.4000	9.4000	9.4000	-6.000%	10	83	-81.170%
2025-11-04	10.5000	10.5000	10.0000	10.0000	-14.384%	2	83	-82.300%
2025-11-03	11.6800	11.6800	11.6800	11.6800	-12.246%	1	82	-84.846%
2025-10-31	13.3100	13.3100	13.3100	13.3100	+10.273%	1	82	-86.702%
2025-10-30	12.0700	12.0700	12.0700	12.0700	-15.476%	1	82	-85.336%
2025-10-24	14.2800	14.2800	14.2800	14.2800	+9.846%	1	81	-87.605%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-17.092%	2	80	-86.385%
2025-10-13	15.6800	15.6800	15.6800	15.6800	-22.376%	1	80	-88.712%
2025-10-10	20.2000	20.2000	20.2000	20.2000	+2.799%	3	80	-91.238%
2025-10-08	15.5000	20.3700	15.5000	19.6500	+35.986%	10	80	-90.992%
2025-10-06	13.0000	14.6000	13.0000	14.4500	+9.719%	25	79	-87.751%
2025-10-03	13.5500	13.6500	13.0300	13.1700	-12.200%	23	89	-86.560%
2025-10-02	13.2600	15.1000	13.2600	15.0000	+41.509%	12	94	-88.200%
2025-09-29	10.5000	10.6000	10.4000	10.6000	+5.473%	30	93	-83.302%
2025-09-23	10.0500	10.0500	10.0500	10.0500	+0.500%	2	67	-82.388%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-4.215%	1	67	-82.300%
2025-09-19	10.2500	10.4400	10.2500	10.4400	+9.895%	3	67	-83.046%
2025-09-18	9.5000	9.5000	9.5000	9.5000	+39.706%	2	64	-81.368%
2025-09-15	6.7000	6.8000	6.7000	6.8000	+11.475%	41	62	-73.971%
2025-09-03	6.1000	6.1000	6.1000	6.1000	+2.867%	41	99	-70.984%
2025-09-02	5.9000	5.9800	5.9000	5.9300	-8.769%	6	66	-70.152%
2025-08-20	6.5000	6.5000	6.4900	6.5000	-24.419%	23	63	-72.769%
2025-08-18	8.6000	8.6000	8.6000	8.6000	-4.444%	10	61	-79.419%
2025-08-15	9.0000	9.0000	9.0000	9.0000	+10.701%	3	71	-80.333%
2025-08-14	8.1300	8.1300	8.1300	8.1300	-3.559%	1	74	-78.229%
2025-08-12	8.4300	8.4300	8.4300	8.4300	+9.481%	1	75	-79.004%
2025-08-07	7.7000	7.7000	7.7000	7.7000	-1.786%	1	74	-77.013%
2025-08-05	7.8400	7.8400	7.8400	7.8400	-17.474%	1	73	-77.423%
2025-08-04	9.4000	9.5000	9.4000	9.5000	+17.284%	12	73	-81.368%
2025-08-01	8.1000	8.1000	8.1000	8.1000	-6.897%	3	70	-78.148%
2025-07-31	8.7000	8.7000	8.7000	8.7000	+1.163%	10	70	-79.655%
2025-07-30	8.6000	8.6000	8.6000	8.6000	-8.021%	1	71	-79.419%
2025-07-29	9.3500	9.3500	9.3500	9.3500	-29.805%	1	71	-81.070%
2025-07-21	12.9000	13.3200	12.9000	13.3200	+13.362%	70	71	-86.712%
2025-07-18	11.4400	11.7500	11.4400	11.7500	+45.241%	11	11	-84.936%
2025-07-17	8.0900	8.0900	8.0900	8.0900	+17.246%	1	7	-78.121%
2025-07-16	6.9000	6.9000	6.9000	6.9000	+3.759%	7	7	-74.348%
2025-07-15	6.6500	6.6500	6.6500	6.6500	0.000%	7	7	-73.383%