Dark

CRSP20270115P35
CRSP Jan 15 2027 35.00 Put (CRSP270115P00035000)
option OPRA

EOD

Aug 4, 2026

1.80-14.286%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8000	1.8000	1.8000	1.8000	-14.286%	1	400	0.000%
2026-08-03	2.0800	2.1000	2.0800	2.1000	-16.000%	2	401	-14.286%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-1.961%	1	401	-28.000%
2026-07-23	2.5100	2.5500	2.5100	2.5500	-3.774%	11	400	-29.412%
2026-07-22	2.6600	2.6600	2.6500	2.6500	-1.852%	16	401	-32.075%
2026-07-20	2.6000	2.7000	2.6000	2.7000	+17.391%	5	385	-33.333%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+9.524%	1	385	-21.739%
2026-07-15	2.1000	2.1000	2.1000	2.1000	+16.667%	4	384	-14.286%
2026-07-10	1.8000	1.8000	1.8000	1.8000	+11.111%	10	384	0.000%
2026-07-08	1.6200	1.6200	1.6200	1.6200	-25.346%	2	384	+11.111%
2026-06-18	2.1700	2.1700	2.1700	2.1700	-13.889%	1	383	-17.051%
2026-06-09	2.5200	2.5200	2.5200	2.5200	+24.752%	1	383	-28.571%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-14.043%	10	384	-10.891%
2026-05-27	2.3500	2.3500	2.3500	2.3500	0.000%	1	374	-23.404%
2026-05-22	2.7100	2.7100	2.3500	2.3500	-18.685%	29	353	-23.404%
2026-05-18	2.8900	2.8900	2.8900	2.8900	+20.417%	1	353	-37.716%
2026-05-13	2.4000	2.4000	2.4000	2.4000	+29.730%	1	354	-25.000%
2026-05-11	2.1400	2.2100	1.8500	1.8500	-17.778%	4	355	-2.703%
2026-05-08	2.4000	2.4000	2.2000	2.2500	-25.000%	8	356	-20.000%
2026-04-27	2.9300	3.0000	2.9300	3.0000	0.000%	27	351	-40.000%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+20.000%	5	360	-40.000%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-32.249%	1	360	-28.000%
2026-04-06	3.6900	3.6900	3.6900	3.6900	-8.889%	1	361	-51.220%
2026-04-02	4.0500	4.0500	4.0500	4.0500	-13.830%	30	390	-55.556%
2026-03-30	4.2000	4.7000	4.2000	4.7000	+8.046%	5	390	-61.702%
2026-03-20	4.3500	4.3500	4.3500	4.3500	+7.407%	1	394	-58.621%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-0.246%	1	393	-55.556%
2026-03-12	4.0600	4.0600	4.0600	4.0600	+4.103%	1	393	-55.665%
2026-03-11	3.6100	3.9000	3.6100	3.9000	+23.810%	4	393	-53.846%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+12.500%	1	392	-42.857%
2026-03-04	2.8000	2.8000	2.8000	2.8000	0.000%	4	393	-35.714%
2026-02-26	3.2000	3.2000	2.8000	2.8000	-17.647%	4	397	-35.714%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-2.857%	1	398	-47.059%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-7.895%	1	399	-48.571%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-11.628%	1	400	-52.632%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-1.149%	30	400	-58.140%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-8.228%	1	370	-58.621%
2026-02-05	4.3500	4.7400	4.2500	4.7400	+29.155%	36	369	-62.025%
2026-02-03	3.6700	3.6700	3.6700	3.6700	-2.133%	1	334	-50.954%
2026-01-30	3.7500	3.7500	3.7500	3.7500	+33.929%	1	334	-52.000%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-27.835%	3	333	-35.714%
2026-01-20	3.8800	3.8800	3.8800	3.8800	+7.778%	5	333	-53.608%
2026-01-16	3.6000	3.6000	3.6000	3.6000	+12.150%	1	328	-50.000%
2026-01-13	3.5000	3.5000	3.2100	3.2100	-18.112%	2	328	-43.925%
2026-01-05	3.9200	3.9200	3.9200	3.9200	+5.946%	1	327	-54.082%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-27.451%	3	327	-51.351%
2025-11-13	5.1000	5.1000	5.1000	5.1000	+70.569%	2	327	-64.706%
2025-10-20	3.2000	3.2000	2.9900	2.9900	-14.571%	5	327	-39.799%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+20.690%	1	327	-48.571%
2025-10-13	2.9000	2.9000	2.9000	2.9000	+0.694%	1	327	-37.931%
2025-10-08	3.0300	3.0300	2.8800	2.8800	+2.857%	2	327	-37.500%
2025-10-03	2.8000	2.8000	2.8000	2.8000	-21.127%	1	328	-35.714%
2025-09-22	3.5500	3.5500	3.5500	3.5500	-10.804%	6	328	-49.296%
2025-09-15	3.9800	3.9800	3.9800	3.9800	-7.442%	1	322	-54.774%
2025-09-08	4.3000	4.3000	4.3000	4.3000	-9.091%	5	322	-58.140%
2025-09-02	4.7300	4.7300	4.7300	4.7300	-7.073%	3	327	-61.945%
2025-08-21	4.6000	5.0900	4.6000	5.0900	+15.682%	3	327	-64.637%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-12.000%	31	328	-59.091%
2025-08-05	5.0000	5.0000	5.0000	5.0000	+33.333%	20	298	-64.000%
2025-07-28	3.7500	3.7500	3.7500	3.7500	+4.167%	1	316	-52.000%
2025-07-23	3.6000	3.6000	3.6000	3.6000	-8.629%	1	316	-50.000%
2025-07-22	3.9400	3.9400	3.9400	3.9400	+14.869%	1	317	-54.315%
2025-07-21	3.4300	3.4300	3.4300	3.4300	-7.297%	2	316	-47.522%
2025-07-18	3.8200	3.9000	3.7000	3.7000	-22.917%	14	316	-51.351%
2025-07-16	4.8000	4.8000	4.8000	4.8000	+9.091%	1	321	-62.500%
2025-07-11	4.3800	4.4000	4.3800	4.4000	+2.326%	6	320	-59.091%
2025-07-09	4.6000	4.6000	4.3000	4.3000	-10.417%	3	319	-58.140%
2025-07-08	4.6000	4.8000	4.6000	4.8000	-12.568%	2	321	-62.500%
2025-07-02	5.4900	5.4900	5.4900	5.4900	-1.964%	6	321	-67.213%
2025-07-01	5.6000	5.6000	5.6000	5.6000	-1.754%	1	324	-67.857%
2025-06-30	6.0000	6.0000	5.7000	5.7000	-1.724%	6	324	-68.421%
2025-06-26	6.0000	6.0000	5.8000	5.8000	-4.918%	51	326	-68.966%
2025-06-25	6.1000	6.1000	6.1000	6.1000	-6.154%	3	275	-70.492%
2025-06-23	6.5000	6.5000	6.5000	6.5000	0.000%	20	272	-72.308%
2025-06-20	6.5000	6.5000	6.5000	6.5000	+2.524%	2	278	-72.308%
2025-06-18	6.3400	6.3400	6.3400	6.3400	-15.467%	2	279	-71.609%
2025-06-17	7.5000	7.5000	7.5000	7.5000	+0.671%	1	279	-76.000%
2025-06-16	7.4500	7.4500	7.4500	7.4500	-3.871%	3	280	-75.839%
2025-06-13	7.7500	7.7500	7.7500	7.7500	+3.748%	4	277	-76.774%
2025-06-09	7.4700	7.4700	7.4700	7.4700	-0.134%	1	279	-75.904%
2025-06-06	7.4800	7.4800	7.4800	7.4800	-7.081%	2	278	-75.936%
2025-06-05	8.5900	8.5900	8.0500	8.0500	-4.052%	46	277	-77.640%
2025-06-04	8.3900	8.3900	8.3900	8.3900	-5.730%	120	142	-78.546%
2025-06-02	8.9700	8.9700	8.9000	8.9000	+7.229%	5	142	-79.775%
2025-05-20	8.3000	8.3000	8.3000	8.3000	-12.632%	1	137	-78.313%
2025-05-15	9.6000	9.6000	9.5000	9.5000	+2.703%	2	137	-81.053%
2025-05-14	9.2500	9.2500	9.2500	9.2500	+2.778%	1	136	-80.541%
2025-05-12	9.0000	9.0000	9.0000	9.0000	+1.124%	1	136	-80.000%
2025-05-09	8.9000	8.9000	8.9000	8.9000	-14.423%	6	135	-79.775%
2025-05-07	10.4000	10.4000	10.4000	10.4000	-3.704%	4	132	-82.692%
2025-05-06	10.8000	10.8000	10.8000	10.8000	+25.581%	20	128	-83.333%
2025-04-23	8.6000	8.6000	8.6000	8.6000	-14.000%	1	108	-79.070%
2025-04-21	10.0000	10.0000	10.0000	10.0000	+5.042%	4	109	-82.000%
2025-04-16	9.5200	9.5200	9.5200	9.5200	-4.800%	1	105	-81.092%
2025-04-11	10.0000	10.0000	10.0000	10.0000	-6.015%	2	106	-82.000%
2025-04-08	10.6400	10.6400	10.6400	10.6400	-9.447%	1	106	-83.083%
2025-04-07	11.7500	11.7500	11.7500	11.7500	+3.524%	1	105	-84.681%
2025-04-04	11.3500	11.3500	11.3500	11.3500	+9.135%	8	105	-84.141%
2025-04-03	10.4000	10.4000	10.4000	10.4000	+8.446%	1	105	-82.692%
2025-04-01	9.5900	9.5900	9.5900	9.5900	+2.567%	1	104	-81.230%
2025-03-31	9.3500	9.3500	9.3500	9.3500	+19.108%	1	104	-80.749%
2025-03-21	7.8500	7.8500	7.8500	7.8500	+5.087%	2	104	-77.070%
2025-03-20	7.4700	7.4700	7.4700	7.4700	-3.113%	1	105	-75.904%
2025-03-14	7.6900	7.7200	7.6800	7.7100	+1.849%	40	104	-76.654%
2025-03-12	7.5700	7.5700	7.5700	7.5700	+3.699%	1	114	-76.222%
2025-02-27	7.3000	7.3000	7.3000	7.3000	+19.281%	1	113	-75.342%
2025-02-21	6.1300	6.1300	6.1200	6.1200	+3.729%	40	114	-70.588%
2025-02-18	5.9000	5.9000	5.9000	5.9000	-21.958%	1	98	-69.492%
2025-02-13	7.5600	7.5600	7.5600	7.5600	+0.532%	1	96	-76.190%
2025-02-12	7.5200	7.5200	7.5200	7.5200	-10.689%	2	96	-76.064%
2025-02-11	8.4200	8.4200	8.4200	8.4200	+5.250%	1	94	-78.622%
2025-01-31	8.0000	8.0000	8.0000	8.0000	+2.564%	2	93	-77.500%
2025-01-23	7.8000	7.8000	7.8000	7.8000	-14.286%	2	92	-76.923%
2025-01-15	8.8500	9.1000	8.8500	9.1000	+0.552%	5	90	-80.220%
2025-01-14	9.0500	9.0500	9.0500	9.0500	-4.937%	1	89	-80.110%
2025-01-13	9.5200	9.5200	9.5200	9.5200	+18.408%	1	89	-81.092%
2025-01-07	8.0500	8.1300	8.0400	8.0400	+2.420%	5	88	-77.612%
2025-01-06	7.8500	7.8500	7.8500	7.8500	-10.183%	1	83	-77.070%
2024-12-30	8.7400	8.7400	8.7400	8.7400	+2.582%	1	84	-79.405%
2024-12-20	8.5200	8.5200	8.5200	8.5200	+9.935%	1	83	-78.873%
2024-12-18	7.7500	7.7500	7.7500	7.7500	+17.781%	10	82	-76.774%
2024-12-11	6.5800	6.5800	6.5800	6.5800	+4.444%	1	72	-72.644%
2024-12-05	6.3100	6.3100	6.2100	6.3000	+2.439%	54	70	-71.429%
2024-12-03	6.1500	6.1500	6.1500	6.1500	+4.592%	10	16	-70.732%
2024-11-12	5.8800	5.8800	5.8800	5.8800	+1.379%	2	6	-69.388%
2024-11-08	5.8000	5.8000	5.8000	5.8000	-9.375%	2	6	-68.966%
2024-10-31	6.4000	6.4000	6.4000	6.4000	-17.419%	4	5	-71.875%
2024-10-08	7.7500	7.7500	7.7500	7.7500	+2.922%	2	3	-76.774%
2024-09-25	7.5300	7.5300	7.5300	7.5300	0.000%	1	1	-76.096%