Dark

CRSP20270115C95
CRSP Jan 15 2027 95.00 Call (CRSP270115C00095000)
option OPRA

EOD

Aug 3, 2026

0.9500+5.556%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9500	0.9500	0.9500	0.9500	+5.556%	2	520	0.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-3.226%	6	518	+5.556%
2026-07-28	0.8000	0.9300	0.7000	0.9300	+3.333%	11	512	+2.151%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-18.182%	4	503	+5.556%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+15.789%	1	507	-13.636%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-36.667%	1	506	0.000%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-29.245%	1	506	-36.667%
2026-07-13	2.1200	2.1200	2.1200	2.1200	-35.758%	1	506	-55.189%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-17.500%	1	507	-71.212%
2026-07-06	3.9000	4.0000	3.9000	4.0000	+7.817%	2	507	-76.250%
2026-07-02	3.7200	4.1500	3.6900	3.7100	+112.000%	8	503	-74.394%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-23.913%	5	503	-45.714%
2026-06-08	2.3700	2.3700	2.3000	2.3000	-20.690%	2	508	-58.696%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-17.379%	10	507	-67.241%
2026-06-04	3.7000	3.7000	3.5000	3.5100	+75.500%	15	507	-72.934%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-33.110%	1	511	-52.500%
2026-06-01	2.9900	2.9900	2.9900	2.9900	-6.563%	1	512	-68.227%
2026-05-28	3.0000	3.2000	3.0000	3.2000	+98.758%	10	511	-70.313%
2026-05-20	1.6100	1.6100	1.6100	1.6100	-3.593%	1	510	-40.994%
2026-05-19	1.6200	1.6700	1.6200	1.6700	-38.376%	2	511	-43.114%
2026-05-11	2.8000	2.8000	2.7000	2.7100	+42.632%	9	511	-64.945%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-13.636%	5	510	-50.000%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-16.981%	1	510	-56.818%
2026-04-24	2.6500	2.6500	2.6500	2.6500	-17.188%	1	510	-64.151%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-5.882%	1	509	-70.313%
2026-04-20	3.4000	3.4000	3.4000	3.4000	0.000%	2	509	-72.059%
2026-04-14	3.3800	3.4000	3.3800	3.4000	+15.254%	2	507	-72.059%
2026-04-13	2.9500	2.9500	2.9500	2.9500	+28.261%	1	507	-67.797%
2026-04-01	2.2000	2.3000	2.2000	2.3000	+5.991%	2	507	-58.696%
2026-03-27	2.1700	2.1700	2.1700	2.1700	-1.364%	1	507	-56.221%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-21.429%	2	508	-56.818%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-20.000%	20	506	-66.071%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-33.962%	3	506	-72.857%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-14.516%	1	526	-82.075%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+1.639%	1	526	-84.677%
2026-02-26	3.9300	6.1000	3.9300	6.1000	+52.500%	15	525	-84.426%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+14.286%	20	530	-76.250%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+18.644%	1	551	-72.857%
2026-02-12	3.3000	3.3000	2.9500	2.9500	+17.530%	2	551	-67.797%
2026-02-05	2.5100	2.5100	2.5100	2.5100	-21.563%	3	549	-62.151%
2026-02-04	3.4000	3.5600	3.2000	3.2000	-4.478%	22	552	-70.313%
2026-01-30	3.2000	3.3500	3.2000	3.3500	-45.968%	3	534	-71.642%
2026-01-22	5.1500	6.2000	5.1500	6.2000	+55.000%	20	534	-84.677%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-6.977%	2	535	-76.250%
2026-01-16	4.4000	4.4000	4.3000	4.3000	-8.511%	5	534	-77.907%
2026-01-12	4.7000	4.7000	4.7000	4.7000	-4.082%	2	534	-79.787%
2026-01-09	5.3500	5.3500	4.8000	4.9000	-17.230%	6	534	-80.612%
2026-01-08	5.9200	5.9200	5.9200	5.9200	-8.501%	3	534	-83.953%
2026-01-06	6.4700	6.4700	6.4700	6.4700	+29.400%	1	534	-85.317%
2026-01-05	5.5000	5.5000	5.0000	5.0000	+2.041%	2	533	-81.000%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-11.392%	3	533	-80.612%
2025-12-24	5.9000	6.0900	5.5300	5.5300	-14.264%	4	534	-82.821%
2025-12-17	6.5000	6.5000	6.4500	6.4500	+2.381%	2	534	-85.271%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-7.353%	5	534	-84.921%
2025-12-09	6.8000	6.8000	6.8000	6.8000	+37.931%	3	529	-86.029%
2025-12-02	4.9300	4.9300	4.9300	4.9300	-16.299%	1	532	-80.730%
2025-11-24	5.8900	5.8900	5.8900	5.8900	+6.897%	2	531	-83.871%
2025-11-19	5.5000	5.7800	5.5000	5.5100	-5.000%	5	531	-82.759%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-10.769%	1	531	-83.621%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-9.471%	2	529	-85.385%
2025-11-10	7.1500	7.1800	7.1500	7.1800	+2.571%	3	529	-86.769%
2025-11-07	6.9000	7.0000	6.9000	7.0000	-4.502%	3	530	-86.429%
2025-11-05	7.3000	7.3300	7.3000	7.3300	-13.765%	2	528	-87.040%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-24.107%	1	529	-88.824%
2025-10-31	11.2000	11.2000	11.2000	11.2000	+6.667%	1	530	-91.518%
2025-10-29	10.5000	10.5000	10.5000	10.5000	-11.017%	1	530	-90.952%
2025-10-24	11.8000	11.8000	11.8000	11.8000	+0.855%	1	531	-91.949%
2025-10-23	11.7000	11.7000	11.7000	11.7000	+6.364%	20	532	-91.880%
2025-10-22	12.9000	12.9000	11.0000	11.0000	-28.571%	3	552	-91.364%
2025-10-20	14.6500	15.4000	14.6500	15.4000	+24.093%	4	554	-93.831%
2025-10-17	12.4000	12.5000	12.3300	12.4100	-2.283%	24	554	-92.345%
2025-10-16	14.0000	14.0100	12.7000	12.7000	-15.615%	5	576	-92.520%
2025-10-15	14.0000	15.0500	14.0000	15.0500	+15.769%	3	579	-93.688%
2025-10-13	13.0000	13.0000	13.0000	13.0000	-12.162%	1	580	-92.692%
2025-10-10	15.5000	15.5000	13.2000	14.8000	-8.642%	4	579	-93.581%
2025-10-09	16.2000	16.2000	16.0000	16.2000	-1.818%	12	582	-94.136%
2025-10-08	14.0000	16.5000	14.0000	16.5000	+36.364%	3	585	-94.242%
2025-10-07	11.5000	12.1100	11.4000	12.1000	-2.889%	12	586	-92.149%
2025-10-06	12.4000	12.4600	12.4000	12.4600	+15.157%	4	589	-92.376%
2025-10-03	13.4000	13.4000	10.8200	10.8200	-14.195%	13	593	-91.220%
2025-10-02	10.8000	12.9000	10.4000	12.6100	+32.737%	37	600	-92.466%
2025-10-01	9.7000	9.9700	9.5000	9.5000	+1.713%	31	628	-90.000%
2025-09-30	8.6000	9.3400	8.6000	9.3400	+6.016%	11	599	-89.829%
2025-09-29	8.0000	8.8100	8.0000	8.8100	+11.519%	5	599	-89.217%
2025-09-26	7.9000	7.9000	7.9000	7.9000	+5.756%	1	598	-87.975%
2025-09-25	7.3200	7.4700	7.3200	7.4700	-6.625%	2	597	-87.282%
2025-09-23	8.0000	8.5000	8.0000	8.0000	-3.614%	16	596	-88.125%
2025-09-22	8.8000	8.8000	7.9600	8.3000	-2.353%	160	608	-88.554%
2025-09-19	8.6000	8.9000	8.2500	8.5000	+9.961%	42	456	-88.824%
2025-09-18	7.7300	7.7300	7.7300	7.7300	+11.867%	1	478	-87.710%
2025-09-17	7.5000	7.5000	6.9100	6.9100	-1.286%	15	478	-86.252%
2025-09-16	6.6200	7.6500	6.6200	7.0000	+16.667%	19	487	-86.429%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+3.448%	2	490	-84.167%
2025-09-12	5.8000	5.8000	5.8000	5.8000	+10.476%	24	492	-83.621%
2025-09-11	5.3000	5.6000	5.0000	5.2500	+16.667%	39	468	-81.905%
2025-09-10	4.8000	4.8000	4.5000	4.5000	-6.250%	2	446	-78.889%
2025-09-09	4.6000	4.8000	4.6000	4.8000	-7.514%	3	444	-80.208%
2025-09-08	5.4800	5.4800	5.1500	5.1900	+1.765%	9	442	-81.696%
2025-09-05	4.8000	5.1000	4.8000	5.1000	+12.088%	3	438	-81.373%
2025-09-04	4.5500	4.5500	4.5500	4.5500	-4.211%	1	436	-79.121%
2025-09-03	5.2000	5.2000	4.7500	4.7500	-0.210%	6	436	-80.000%
2025-09-02	4.6000	4.8000	4.6000	4.7600	+5.778%	208	431	-80.042%
2025-08-29	4.5500	4.5500	4.5000	4.5000	-13.462%	3	274	-78.889%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-3.704%	6	274	-81.731%
2025-08-27	5.4000	5.4000	5.4000	5.4000	-5.263%	4	268	-82.407%
2025-08-22	5.2000	5.7000	5.2000	5.7000	+14.000%	7	271	-83.333%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-5.838%	1	269	-81.000%
2025-08-20	5.5000	5.6000	5.3100	5.3100	-8.448%	63	270	-82.109%
2025-08-19	5.9000	5.9000	5.7000	5.8000	-20.548%	5	214	-83.621%
2025-08-18	7.1000	7.5000	7.1000	7.3000	-4.199%	73	212	-86.986%
2025-08-15	8.0000	8.0000	7.6200	7.6200	+0.263%	2	144	-87.533%
2025-08-14	7.2000	7.6000	7.2000	7.6000	+10.145%	21	143	-87.500%
2025-08-13	7.1500	7.2000	6.9000	6.9000	+9.524%	25	137	-86.232%
2025-08-12	6.2000	6.6000	6.2000	6.3000	+4.825%	14	129	-84.921%
2025-08-11	6.1000	6.1000	6.0100	6.0100	-7.538%	7	134	-84.193%
2025-08-06	6.5000	6.5000	6.5000	6.5000	+6.383%	1	133	-85.385%
2025-08-05	6.4400	6.7000	6.1100	6.1100	-20.235%	13	133	-84.452%
2025-08-04	6.7000	7.9000	6.7000	7.6600	+19.688%	19	126	-87.598%
2025-08-01	6.5700	6.5700	6.2400	6.4000	-8.571%	5	114	-85.156%
2025-07-31	6.6800	7.2000	6.6800	7.0000	+1.156%	4	114	-86.429%
2025-07-30	7.5800	7.5800	6.9200	6.9200	-10.130%	11	110	-86.272%
2025-07-29	8.0000	8.3300	7.5000	7.7000	-20.945%	35	107	-87.662%
2025-07-28	10.1200	10.1200	9.7400	9.7400	-2.600%	6	101	-90.246%
2025-07-25	10.0900	10.0900	10.0000	10.0000	-6.103%	3	101	-90.500%
2025-07-24	11.7700	11.7700	10.6500	10.6500	-9.516%	6	100	-91.080%
2025-07-23	11.3000	11.8000	11.0300	11.7700	+14.606%	24	95	-91.929%
2025-07-22	10.1000	10.7500	8.4000	10.2700	-6.975%	25	75	-90.750%
2025-07-21	12.6000	12.6000	10.9700	11.0400	0.000%	60	55	-91.395%