Dark

CRSP20270115C90
CRSP Jan 15 2027 90.00 Call (CRSP270115C00090000)
option OPRA

EOD

Aug 4, 2026

1.66+46.903%(+0.53)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5000	1.6600	1.5000	1.6600	+46.903%	12	472	0.000%
2026-08-03	1.1000	1.1300	1.1000	1.1300	-7.377%	7	472	+46.903%
2026-07-31	1.2200	1.2200	1.2200	1.2200	+16.190%	1	476	+36.066%
2026-07-30	1.0900	1.1000	1.0500	1.0500	-4.545%	62	476	+58.095%
2026-07-29	1.0900	1.1700	1.0500	1.1000	+4.762%	16	488	+50.909%
2026-07-28	1.0500	1.0500	1.0500	1.0500	-4.545%	1	494	+58.095%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-12.000%	5	495	+50.909%
2026-07-23	1.2500	1.2500	1.2500	1.2500	+8.696%	1	495	+32.800%
2026-07-22	1.1600	1.1600	1.1500	1.1500	-10.156%	44	496	+44.348%
2026-07-20	1.2000	1.2800	1.2000	1.2800	-5.185%	2	496	+29.688%
2026-07-17	1.2700	1.3500	1.2700	1.3500	0.000%	4	495	+22.963%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-24.581%	36	499	+22.963%
2026-07-15	1.7900	1.7900	1.7900	1.7900	+4.678%	2	499	-7.263%
2026-07-14	1.7000	1.7100	1.7000	1.7100	-18.182%	7	501	-2.924%
2026-07-13	1.9700	2.0900	1.9700	2.0900	-16.400%	2	506	-20.574%
2026-07-10	2.9500	2.9500	2.4600	2.5000	-34.896%	8	505	-33.600%
2026-07-08	4.1600	4.1600	3.8400	3.8400	-17.419%	4	507	-56.771%
2026-07-07	4.6500	4.6500	4.6500	4.6500	-7.000%	1	506	-64.301%
2026-07-06	4.7300	5.2000	4.7300	5.0000	+6.157%	22	506	-66.800%
2026-07-02	3.6000	4.7500	3.5500	4.7100	+45.370%	42	468	-64.756%
2026-06-29	3.2400	3.2400	3.2400	3.2400	+16.547%	1	468	-48.765%
2026-06-26	2.4500	2.7800	2.4500	2.7800	-2.456%	4	467	-40.288%
2026-06-25	2.8500	2.8500	2.8500	2.8500	-1.724%	12	464	-41.754%
2026-06-23	2.9000	3.0600	2.9000	2.9000	-1.361%	20	464	-42.759%
2026-06-22	3.3000	3.3000	2.9400	2.9400	+17.600%	38	458	-43.537%
2026-06-15	2.5000	2.5000	2.5000	2.5000	0.000%	1	448	-33.600%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-24.012%	3	448	-33.600%
2026-06-05	3.2900	3.2900	3.2900	3.2900	-15.641%	1	448	-49.544%
2026-06-04	3.8000	3.9000	3.8000	3.9000	+39.286%	11	448	-57.436%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-15.152%	1	438	-40.714%
2026-06-01	3.2500	3.4000	3.2500	3.3000	-14.063%	14	438	-49.697%
2026-05-28	3.8000	3.8400	3.7000	3.8400	+34.737%	12	445	-56.771%
2026-05-27	3.0000	3.0000	2.8500	2.8500	+29.545%	10	435	-41.754%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+12.821%	2	443	-24.545%
2026-05-20	1.9500	1.9500	1.9500	1.9500	0.000%	3	443	-14.872%
2026-05-15	1.9800	1.9800	1.8600	1.9500	-9.302%	35	440	-14.872%
2026-05-14	2.2500	2.5500	2.1500	2.1500	-21.245%	19	406	-22.791%
2026-05-13	2.7300	2.7300	2.7300	2.7300	+1.111%	1	396	-39.194%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-10.000%	2	396	-38.519%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	396	-44.667%
2026-05-08	2.9000	3.2300	2.8800	3.1000	+18.321%	8	395	-46.452%
2026-05-07	3.1100	3.1700	2.6200	2.6200	-18.125%	8	395	-36.641%
2026-05-06	2.8600	3.2000	2.7900	3.2000	+25.490%	24	397	-48.125%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-17.742%	5	397	-34.902%
2026-05-04	3.0000	3.1000	3.0000	3.1000	0.000%	7	392	-46.452%
2026-05-01	3.2000	3.2000	3.1000	3.1000	+21.569%	14	403	-46.452%
2026-04-30	2.5900	2.7200	2.5500	2.5500	+2.000%	13	403	-34.902%
2026-04-29	2.5500	2.5500	2.5000	2.5000	-3.475%	4	405	-33.600%
2026-04-28	2.5700	2.5900	2.5700	2.5900	-1.145%	2	402	-35.907%
2026-04-27	3.0000	3.0000	2.6200	2.6200	-30.871%	4	403	-36.641%
2026-04-24	3.7900	3.7900	3.7900	3.7900	+8.286%	1	403	-56.201%
2026-04-23	3.8200	3.8200	3.5000	3.5000	+9.375%	5	403	-52.571%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-13.043%	1	401	-48.125%
2026-04-21	3.7000	3.7000	3.6800	3.6800	-7.769%	3	400	-54.891%
2026-04-20	4.0000	4.1500	3.9000	3.9900	-2.683%	34	400	-58.396%
2026-04-17	4.2000	4.4000	4.1000	4.1000	+2.500%	14	401	-59.512%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-11.111%	2	398	-58.500%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+12.500%	5	398	-63.111%
2026-04-14	4.0000	4.0500	3.8800	4.0000	+8.108%	19	398	-58.500%
2026-04-13	3.1000	3.7000	3.1000	3.7000	+33.574%	4	403	-55.135%
2026-04-10	2.7700	2.7700	2.7700	2.7700	-1.071%	1	402	-40.072%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-3.448%	2	402	-40.714%
2026-04-06	2.9000	2.9000	2.9000	2.9000	+16.466%	3	404	-42.759%
2026-04-02	2.4900	2.4900	2.4900	2.4900	-0.400%	2	403	-33.333%
2026-03-31	2.5000	2.5000	2.5000	2.5000	0.000%	1	403	-33.600%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-0.794%	1	403	-33.600%
2026-03-25	2.7500	2.7500	2.5200	2.5200	+2.857%	2	403	-34.127%
2026-03-24	2.4500	2.4500	2.4500	2.4500	-9.259%	2	404	-32.245%
2026-03-20	2.7200	2.7200	2.7000	2.7000	-15.625%	2	402	-38.519%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+6.667%	1	402	-48.125%
2026-03-16	3.5000	3.5000	3.0000	3.0000	-21.053%	20	403	-44.667%
2026-03-10	4.6600	4.6600	3.8000	3.8000	-32.143%	9	417	-56.316%
2026-03-09	5.5000	5.6000	5.5000	5.6000	+8.527%	2	411	-70.357%
2026-03-06	5.1600	5.1600	5.1600	5.1600	-16.774%	1	410	-67.829%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+8.772%	11	411	-73.226%
2026-03-03	5.7000	5.7000	5.7000	5.7000	-13.110%	2	411	-70.877%
2026-02-26	6.7800	6.7800	6.5600	6.5600	+23.774%	3	411	-74.695%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+3.922%	5	417	-68.679%
2026-02-24	4.9200	5.1000	4.1000	5.1000	+15.909%	31	417	-67.451%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+15.789%	26	431	-62.273%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+0.264%	10	405	-56.316%
2026-02-18	3.7900	3.7900	3.7900	3.7900	-15.778%	2	395	-56.201%
2026-02-13	4.0000	4.5000	4.0000	4.5000	+48.026%	10	395	-63.111%
2026-02-06	3.0400	3.0400	3.0400	3.0400	-6.173%	40	395	-45.395%
2026-02-05	3.3000	3.3000	3.2400	3.2400	-6.087%	4	355	-48.765%
2026-02-04	3.7500	3.7500	3.4500	3.4500	-11.538%	2	352	-51.884%
2026-01-30	4.2000	4.2000	3.9000	3.9000	-9.302%	4	350	-57.436%
2026-01-29	5.0000	5.0000	4.3000	4.3000	-18.868%	7	348	-61.395%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-1.852%	1	354	-68.679%
2026-01-26	4.9900	5.4000	4.9900	5.4000	-3.571%	2	354	-69.259%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-18.009%	1	353	-70.357%
2026-01-22	5.0000	6.8300	5.0000	6.8300	+48.478%	14	353	-75.695%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+2.222%	1	355	-63.913%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-10.000%	3	355	-63.111%
2026-01-16	5.0000	5.0000	4.9900	5.0000	-1.575%	6	354	-66.800%
2026-01-15	5.2500	5.5000	5.0800	5.0800	-10.877%	9	354	-67.323%
2026-01-14	5.3700	6.2300	5.3700	5.7000	-1.384%	7	352	-70.877%
2026-01-13	5.8200	5.8200	5.7800	5.7800	+3.030%	6	352	-71.280%
2026-01-12	5.6100	5.6100	5.6100	5.6100	-4.103%	1	352	-70.410%
2026-01-08	5.8500	5.8500	5.8500	5.8500	-16.429%	10	352	-71.624%
2026-01-07	6.6200	7.0000	6.6200	7.0000	+1.449%	16	362	-76.286%
2026-01-06	7.1000	7.1000	6.8500	6.9000	+11.290%	7	346	-75.942%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+18.095%	1	349	-73.226%
2026-01-02	5.2600	5.2600	5.2500	5.2500	-0.943%	11	349	-68.381%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-7.504%	3	343	-68.679%
2025-12-30	5.8000	5.8000	5.7300	5.7300	-8.320%	2	343	-71.030%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-5.446%	1	341	-73.440%
2025-12-24	6.5000	6.6100	6.5000	6.6100	-6.108%	2	340	-74.887%
2025-12-23	6.5000	7.0400	6.5000	7.0400	+9.828%	2	340	-76.420%
2025-12-19	7.3000	7.3000	6.4100	6.4100	+0.156%	2	338	-74.103%
2025-12-16	6.8500	6.8500	6.4000	6.4000	-14.667%	3	337	-74.063%
2025-12-15	7.5000	7.5000	7.5000	7.5000	+2.740%	2	338	-77.867%
2025-12-10	6.8100	7.3000	6.5600	7.3000	-3.694%	35	336	-77.260%
2025-12-09	7.5800	7.5800	7.5800	7.5800	+3.552%	1	364	-78.100%
2025-12-03	7.3000	7.3200	7.3000	7.3200	+24.915%	3	364	-77.322%
2025-12-02	6.0200	6.0200	5.8600	5.8600	-9.288%	7	365	-71.672%
2025-12-01	6.4000	6.4600	6.3500	6.4600	-2.857%	3	365	-74.303%
2025-11-25	6.6500	6.6500	6.6500	6.6500	+5.556%	1	362	-75.038%
2025-11-21	5.9000	6.3000	5.9000	6.3000	-10.000%	6	362	-73.651%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+22.807%	1	357	-76.286%
2025-11-14	5.7000	5.7000	5.7000	5.7000	-6.557%	1	357	-70.877%
2025-11-13	7.4000	7.4000	6.1000	6.1000	-19.948%	3	357	-72.787%
2025-11-12	7.6200	7.6200	7.6200	7.6200	-2.308%	1	360	-78.215%
2025-11-11	8.9000	8.9000	7.8000	7.8000	-14.286%	2	360	-78.718%
2025-11-10	9.1000	9.1000	9.1000	9.1000	+20.530%	1	359	-81.758%
2025-11-07	7.5500	7.5500	7.5500	7.5500	-11.593%	1	358	-78.013%
2025-11-04	10.5000	10.5000	8.5400	8.5400	-22.924%	9	358	-80.562%
2025-11-03	11.8000	11.8000	11.0800	11.0800	-7.667%	3	358	-85.018%
2025-10-31	12.0000	12.0000	12.0000	12.0000	+12.676%	8	358	-86.167%
2025-10-30	10.6500	10.6500	10.6500	10.6500	-6.415%	1	366	-84.413%
2025-10-29	11.2600	11.3800	11.2600	11.3800	-5.167%	2	366	-85.413%
2025-10-28	12.1800	12.1800	12.0000	12.0000	-6.396%	7	364	-86.167%
2025-10-27	12.3000	12.8200	11.4000	12.8200	+0.549%	8	375	-87.051%
2025-10-22	13.9900	13.9900	12.7500	12.7500	-18.269%	2	375	-86.980%
2025-10-21	16.0000	17.5000	15.6000	15.6000	-2.804%	4	380	-89.359%
2025-10-20	16.0500	16.0500	16.0500	16.0500	+7.718%	1	381	-89.657%
2025-10-16	14.9000	14.9000	14.9000	14.9000	-2.614%	1	382	-88.859%
2025-10-15	14.9000	16.0000	14.9000	15.3000	+0.658%	11	382	-89.150%
2025-10-14	13.4000	15.2000	13.1700	15.2000	+7.496%	7	378	-89.079%
2025-10-13	16.6200	16.6200	14.1400	14.1400	-5.733%	2	376	-88.260%
2025-10-10	15.9000	15.9000	15.0000	15.0000	-14.773%	21	377	-88.933%
2025-10-09	17.9700	18.8000	16.7000	17.6000	-7.368%	45	356	-90.568%
2025-10-08	14.0000	19.0000	13.9900	19.0000	+41.264%	36	358	-91.263%
2025-10-07	13.1500	13.4500	12.6000	13.4500	-0.370%	13	364	-87.658%
2025-10-06	13.0000	13.6000	13.0000	13.5000	+13.255%	32	372	-87.704%
2025-10-03	14.0000	14.0000	11.9200	11.9200	-14.857%	34	357	-86.074%
2025-10-02	11.5000	14.0000	11.5000	14.0000	+34.615%	28	330	-88.143%
2025-10-01	10.9200	10.9200	10.4000	10.4000	+0.971%	9	332	-84.038%
2025-09-30	9.9000	10.3000	9.9000	10.3000	+11.957%	2	329	-83.883%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+16.456%	1	329	-81.957%
2025-09-26	7.6800	7.9000	7.6800	7.9000	-4.819%	3	330	-78.987%
2025-09-24	8.7000	8.7000	8.3000	8.3000	-2.353%	5	330	-80.000%
2025-09-23	8.6000	8.6000	8.5000	8.5000	-2.857%	31	330	-80.471%
2025-09-22	8.7500	8.7500	8.7500	8.7500	-3.846%	6	360	-81.029%
2025-09-19	9.3000	9.5000	9.0000	9.1000	+1.111%	9	360	-81.758%
2025-09-18	8.5000	9.0000	8.5000	9.0000	+15.385%	4	355	-81.556%
2025-09-17	8.1000	8.1000	7.8000	7.8000	-9.302%	2	355	-78.718%
2025-09-16	8.1000	8.6000	8.1000	8.6000	+34.375%	2	354	-80.698%
2025-09-15	6.4000	6.4000	6.4000	6.4000	-3.759%	2	354	-74.063%
2025-09-12	6.2300	6.6500	6.1300	6.6500	+11.765%	13	352	-75.038%
2025-09-11	5.9500	5.9500	5.9500	5.9500	+10.185%	1	339	-72.101%
2025-09-10	5.4000	5.4000	5.4000	5.4000	+6.719%	1	339	-69.259%
2025-09-09	5.0600	5.0600	5.0600	5.0600	-12.305%	4	339	-67.194%
2025-09-08	6.3000	6.3000	5.7500	5.7700	+13.137%	25	350	-71.231%
2025-09-04	5.0700	5.1000	5.0700	5.1000	-5.028%	3	343	-67.451%
2025-09-03	5.3700	5.3700	5.3700	5.3700	+4.272%	3	340	-69.088%
2025-09-02	5.1200	5.1500	5.1200	5.1500	+1.578%	13	340	-67.767%
2025-08-29	5.0000	5.0700	5.0000	5.0700	-11.826%	8	354	-67.258%
2025-08-28	5.9000	5.9000	5.7500	5.7500	-5.738%	6	354	-71.130%
2025-08-22	6.1000	6.1000	6.1000	6.1000	+9.910%	1	359	-72.787%
2025-08-21	5.6100	5.6100	5.5500	5.5500	-7.500%	26	359	-70.090%
2025-08-20	6.0000	6.0100	5.8700	6.0000	-6.250%	40	371	-72.333%
2025-08-19	7.3800	7.3800	6.3100	6.4000	-21.951%	15	382	-74.063%
2025-08-18	8.0000	8.2000	7.9000	8.2000	-7.345%	24	378	-79.756%
2025-08-15	8.8500	8.8500	8.8500	8.8500	+10.625%	2	361	-81.243%
2025-08-14	8.5000	8.5000	8.0000	8.0000	-2.081%	2	359	-79.250%
2025-08-13	7.6000	8.4900	7.6000	8.1700	+21.940%	19	360	-79.682%
2025-08-12	6.8000	6.8000	6.7000	6.7000	+2.603%	2	356	-75.224%
2025-08-11	7.1200	7.1200	6.5300	6.5300	-5.362%	13	358	-74.579%
2025-08-08	6.6300	6.9000	6.5600	6.9000	-4.167%	53	362	-75.942%
2025-08-06	6.5000	7.2800	6.0000	7.2000	+2.273%	6	380	-76.944%
2025-08-05	6.0000	7.3000	6.0000	7.0400	-18.140%	79	378	-76.420%
2025-08-04	8.0000	8.6000	7.9000	8.6000	+24.638%	63	348	-80.698%
2025-08-01	6.9000	6.9000	6.9000	6.9000	-8.367%	1	291	-75.942%
2025-07-31	7.4300	7.9000	7.4300	7.5300	-1.825%	19	290	-77.955%
2025-07-30	8.1000	8.5500	7.5000	7.6700	-9.338%	36	275	-78.357%
2025-07-29	10.0000	10.0000	8.4600	8.4600	-23.091%	30	260	-80.378%
2025-07-28	10.3600	11.0000	10.3600	11.0000	-8.333%	3	250	-84.909%
2025-07-25	12.0000	12.0000	12.0000	12.0000	+3.448%	2	249	-86.167%
2025-07-24	12.8000	13.3300	11.6000	11.6000	-12.782%	18	249	-85.690%
2025-07-23	11.9000	13.3000	11.9000	13.3000	+16.872%	33	248	-87.519%
2025-07-22	10.5000	11.6000	10.5000	11.3800	-1.897%	45	227	-85.413%
2025-07-21	11.6200	13.7700	11.5300	11.6000	+8.310%	120	194	-85.690%
2025-07-18	12.4000	12.6000	9.2900	10.7100	+72.742%	115	141	-84.500%
2025-07-17	6.6000	6.6000	6.2000	6.2000	-8.419%	6	69	-73.226%
2025-07-16	6.7300	6.7700	6.7300	6.7700	+17.331%	12	64	-75.480%
2025-07-15	6.6200	6.6500	5.7700	5.7700	-15.272%	9	63	-71.231%
2025-07-14	7.0000	7.0000	6.8100	6.8100	-6.712%	11	60	-75.624%
2025-07-11	7.1000	7.7000	7.1000	7.3000	0.000%	56	0	-77.260%