Dark

CRSP20270115P30
CRSP Jan 15 2027 30.00 Put (CRSP270115P00030000)
option OPRA

EOD

Jul 29, 2026

1.29+3.200%(+0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2900	1.2900	1.2900	1.2900	+3.200%	5	158	0.000%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-10.072%	1	156	+3.200%
2026-07-23	1.3600	1.3900	1.3600	1.3900	+2.963%	10	156	-7.194%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+22.727%	1	146	-4.444%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-15.385%	6	146	+17.273%
2026-07-13	1.2000	1.3000	1.2000	1.3000	+62.500%	26	146	-0.769%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-19.192%	1	121	+61.250%
2026-07-02	0.9900	0.9900	0.9900	0.9900	-1.000%	2	123	+30.303%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-16.667%	1	123	+29.000%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-7.692%	1	123	+7.500%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-15.033%	1	124	-0.769%
2026-05-26	1.5000	1.5300	1.5000	1.5300	-8.383%	2	124	-15.686%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+12.838%	3	124	-22.754%
2026-05-08	1.4800	1.4800	1.4800	1.4800	-1.333%	1	124	-12.838%
2026-04-20	1.5000	1.5000	1.5000	1.5000	-40.000%	1	124	-14.000%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-10.714%	100	221	-48.400%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+2.190%	70	221	-53.929%
2026-03-24	2.7500	2.7500	2.7400	2.7400	+1.107%	10	291	-52.920%
2026-03-20	2.7100	2.7100	2.7100	2.7100	+1.498%	1	281	-52.399%
2026-03-12	2.6700	2.6700	2.6700	2.6700	+18.667%	1	281	-51.685%
2026-03-11	2.3000	2.3000	2.2500	2.2500	+15.385%	5	281	-42.667%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+8.333%	1	281	-33.846%
2026-03-09	1.9000	2.1000	1.6500	1.8000	-1.639%	28	281	-28.333%
2026-03-04	1.8500	1.8500	1.8300	1.8300	-7.107%	2	276	-29.508%
2026-03-02	1.9500	1.9700	1.9000	1.9700	-6.190%	4	276	-34.518%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-19.540%	1	278	-38.571%
2026-02-10	2.6000	2.6100	2.6000	2.6100	-17.143%	21	277	-50.575%
2026-02-05	2.7700	3.1500	2.7700	3.1500	+25.498%	82	267	-59.048%
2026-02-04	2.4500	2.5100	2.4500	2.5100	+14.091%	7	262	-48.606%
2026-02-02	3.2000	3.2000	2.2000	2.2000	+69.231%	6	257	-41.364%
2026-01-23	1.3000	1.3500	1.3000	1.3000	-43.478%	10	262	-0.769%
2026-01-20	2.3000	2.3000	2.3000	2.3000	+2.679%	10	252	-43.913%
2026-01-16	2.2400	2.2400	2.2400	2.2400	-4.274%	2	242	-42.411%
2026-01-07	2.3400	2.3400	2.3400	2.3400	-2.500%	3	242	-44.872%
2026-01-05	2.4000	2.4000	2.4000	2.4000	-13.043%	1	246	-46.250%
2026-01-02	2.6700	2.7600	2.6700	2.7600	+14.050%	2	246	-53.261%
2025-12-30	2.4200	2.4200	2.4200	2.4200	-4.348%	1	246	-46.694%
2025-12-26	2.5300	2.5300	2.5300	2.5300	-14.237%	1	245	-49.012%
2025-12-09	2.9500	2.9500	2.9500	2.9500	-7.524%	1	245	-56.271%
2025-12-04	3.1900	3.1900	3.1900	3.1900	-3.333%	5	246	-59.561%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-19.315%	1	241	-60.909%
2025-11-17	4.0900	4.0900	4.0900	4.0900	+16.193%	2	241	-68.460%
2025-11-13	3.5200	3.5200	3.5200	3.5200	+0.571%	1	239	-63.352%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+37.255%	2	238	-63.143%
2025-10-30	2.5500	2.5500	2.5500	2.5500	+4.082%	1	240	-49.412%
2025-10-29	2.4500	2.4500	2.4500	2.4500	+4.255%	1	240	-47.347%
2025-10-28	2.3500	2.3500	2.3500	2.3500	+22.396%	1	240	-45.106%
2025-10-06	1.9200	1.9200	1.9200	1.9200	+6.667%	1	240	-32.813%
2025-10-03	1.8000	1.8000	1.8000	1.8000	-20.000%	1	240	-28.333%
2025-09-30	2.2500	2.2500	2.2500	2.2500	-6.250%	1	239	-42.667%
2025-09-22	2.4000	2.4000	2.4000	2.4000	+0.418%	2	239	-46.250%
2025-09-18	2.3700	2.3900	2.3700	2.3900	-12.454%	44	241	-46.025%
2025-09-15	2.7300	2.7300	2.7300	2.7300	-10.197%	2	241	-52.747%
2025-09-09	3.0400	3.0400	3.0400	3.0400	+4.110%	20	241	-57.566%
2025-09-08	2.9200	2.9200	2.9200	2.9200	-11.515%	5	221	-55.822%
2025-08-25	3.3000	3.3000	3.3000	3.3000	+3.125%	5	216	-60.909%
2025-08-22	3.2000	3.2000	3.2000	3.2000	-5.882%	1	214	-59.688%
2025-08-21	3.4000	3.4000	3.4000	3.4000	+23.636%	1	215	-62.059%
2025-08-15	2.7500	2.7500	2.7500	2.7500	-5.172%	1	214	-53.091%
2025-08-14	2.9000	2.9000	2.9000	2.9000	+7.407%	1	214	-55.517%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-6.897%	1	213	-52.222%
2025-08-12	2.9000	2.9000	2.9000	2.9000	-3.333%	50	213	-55.517%
2025-08-06	3.0000	3.0000	3.0000	3.0000	+7.143%	30	163	-57.000%
2025-08-04	2.8000	2.8000	2.8000	2.8000	0.000%	5	133	-53.929%
2025-07-29	2.8000	2.8000	2.8000	2.8000	+5.263%	1	133	-53.929%
2025-07-25	2.6600	2.6600	2.6600	2.6600	+8.571%	18	133	-51.504%
2025-07-22	2.4500	2.4500	2.4500	2.4500	-6.130%	4	125	-47.347%
2025-07-21	2.6100	2.6100	2.6100	2.6100	-6.786%	5	121	-50.575%
2025-07-18	2.5200	2.8000	2.5200	2.8000	-11.111%	21	121	-53.929%
2025-07-17	3.1500	3.1500	3.1500	3.1500	-8.163%	10	122	-59.048%
2025-07-15	3.4300	3.4300	3.4300	3.4300	+14.333%	4	112	-62.391%
2025-07-11	3.7000	3.7000	2.8500	3.0000	+1.695%	4	116	-57.000%
2025-07-10	2.7000	2.9500	2.7000	2.9500	-23.969%	6	115	-56.271%
2025-07-08	3.8800	3.8800	3.8800	3.8800	-7.619%	1	111	-66.753%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+5.000%	10	110	-69.286%
2025-06-24	4.2000	4.2000	4.0000	4.0000	-11.111%	50	100	-67.750%
2025-06-17	4.8100	4.8100	4.5000	4.5000	-10.000%	12	61	-71.333%
2025-06-11	5.0000	5.0000	5.0000	5.0000	-7.407%	10	73	-74.200%
2025-06-09	5.4000	5.4000	5.4000	5.4000	+3.846%	1	63	-76.111%
2025-06-06	5.2000	5.2000	5.2000	5.2000	-13.043%	4	63	-75.192%
2025-06-03	5.9800	5.9800	5.9800	5.9800	-6.563%	1	61	-78.428%
2025-06-02	6.4000	6.4000	6.0600	6.4000	+6.667%	10	60	-79.844%
2025-05-21	6.0000	6.0000	6.0000	6.0000	+4.348%	1	55	-78.500%
2025-05-20	6.0000	6.2000	5.7000	5.7500	-15.441%	9	54	-77.565%
2025-05-15	6.8000	6.8000	6.8000	6.8000	+1.493%	1	50	-81.029%
2025-05-14	6.6400	6.7300	6.6000	6.7000	-1.471%	5	49	-80.746%
2025-05-08	6.9000	6.9000	6.8000	6.8000	-15.000%	2	45	-81.029%
2025-05-06	7.5000	8.0000	7.5000	8.0000	+26.582%	4	47	-83.875%
2025-04-28	6.3200	6.3200	6.3200	6.3200	-6.370%	1	45	-79.589%
2025-04-17	6.7500	6.7500	6.7500	6.7500	-7.913%	1	44	-80.889%
2025-04-11	7.3300	7.3300	7.3300	7.3300	-8.375%	2	44	-82.401%
2025-04-09	8.5800	8.5800	8.0000	8.0000	-6.433%	15	45	-83.875%
2025-04-07	8.5500	8.5500	8.5500	8.5500	+3.261%	1	44	-84.912%
2025-04-04	8.2800	8.2800	8.2800	8.2800	+8.235%	2	44	-84.420%
2025-04-03	7.7400	7.7400	7.6500	7.6500	+4.795%	4	43	-83.137%
2025-04-01	7.3000	7.3000	7.3000	7.3000	+4.735%	2	39	-82.329%
2025-03-31	6.3500	7.0000	6.3500	6.9700	+38.020%	13	37	-81.492%
2025-03-05	5.0500	5.0500	5.0500	5.0500	+8.602%	1	24	-74.455%
2025-02-14	4.7000	4.7000	4.6500	4.6500	-12.594%	4	24	-72.258%
2025-02-12	5.3200	5.3200	5.3200	5.3200	-7.639%	1	24	-75.752%
2025-02-06	5.7600	5.7600	5.7600	5.7600	+2.857%	3	25	-77.604%
2025-01-31	5.6000	5.6000	5.6000	5.6000	-1.754%	2	22	-76.964%
2025-01-23	5.6000	5.7000	5.6000	5.7000	-10.938%	2	21	-77.368%
2025-01-15	6.4000	6.4000	6.4000	6.4000	-3.030%	1	21	-79.844%
2025-01-10	6.6000	6.6000	6.6000	6.6000	+19.349%	2	20	-80.455%
2025-01-06	5.5300	5.5300	5.5300	5.5300	-10.081%	1	21	-76.673%
2024-12-19	6.1500	6.1500	6.1500	6.1500	+13.889%	1	20	-79.024%
2024-12-13	5.1000	5.4000	5.1000	5.4000	+12.971%	10	19	-76.111%
2024-12-11	4.7800	4.7800	4.7800	4.7800	-1.646%	1	14	-73.013%
2024-11-20	4.8600	4.8600	4.8600	4.8600	+8.000%	1	14	-73.457%
2024-11-18	4.5000	4.5000	4.5000	4.5000	-13.462%	10	13	-71.333%
2024-10-30	5.2000	5.2000	5.2000	5.2000	+3.586%	2	3	-75.192%
2024-10-24	5.0200	5.0200	5.0200	5.0200	-3.462%	2	4	-74.303%
2024-10-03	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2	-75.192%
2024-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-74.200%