Dark

CRSP20270115P40
CRSP Jan 15 2027 40.00 Put (CRSP270115P00040000)
option OPRA

EOD

Aug 4, 2026

2.80-21.127%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.2000	3.2000	2.8000	2.8000	-21.127%	4	1,326	0.000%
2026-08-03	3.5500	3.5500	3.5500	3.5500	-11.250%	1	1,328	-21.127%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,327	-30.000%
2026-07-28	4.5000	4.5000	4.2000	4.2000	-2.326%	2	1,326	-33.333%
2026-07-27	4.2500	4.3000	4.2500	4.3000	-2.273%	16	1,326	-34.884%
2026-07-24	4.5000	4.5000	4.4000	4.4000	0.000%	5	1,340	-36.364%
2026-07-22	4.3000	4.4000	4.3000	4.4000	+4.762%	6	1,337	-36.364%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-6.667%	2	1,332	-33.333%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,332	-37.778%
2026-07-17	4.5000	4.5000	4.3000	4.4000	+1.149%	4	1,333	-36.364%
2026-07-16	4.2000	4.3500	4.2000	4.3500	+17.568%	2	1,333	-35.632%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,334	-24.324%
2026-07-13	3.7000	3.8500	3.7000	3.8000	+46.718%	22	1,332	-26.316%
2026-07-08	2.5900	2.5900	2.5900	2.5900	+13.100%	1	1,312	+8.108%
2026-07-06	2.2900	2.2900	2.2900	2.2900	-11.923%	1	1,311	+22.271%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-14.754%	1	1,310	+7.692%
2026-07-01	2.8500	3.0500	2.8500	3.0500	+6.272%	13	1,310	-8.197%
2026-06-29	2.8700	2.8700	2.8700	2.8700	-10.313%	2	1,318	-2.439%
2026-06-25	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,320	-12.500%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,321	-12.500%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,322	-20.000%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+14.370%	5	1,326	-28.205%
2026-06-17	3.4100	3.4100	3.4100	3.4100	-10.263%	2	1,326	-17.889%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,326	-26.316%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,328	-30.000%
2026-06-05	3.4000	3.8000	3.4000	3.8000	+18.750%	3	1,327	-26.316%
2026-06-04	3.7100	3.7100	3.2000	3.2000	-11.111%	2	1,324	-12.500%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,326	-22.222%
2026-05-27	3.7400	3.7500	3.7400	3.7500	-8.537%	3	1,325	-25.333%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-12.393%	1	1,322	-31.707%
2026-05-21	4.6800	4.6800	4.6800	4.6800	+4.000%	5	1,321	-40.171%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-7.216%	5	1,326	-37.778%
2026-05-19	5.0000	5.0000	4.8500	4.8500	+4.752%	35	1,275	-42.268%
2026-05-18	4.5000	4.6300	4.5000	4.6300	+2.889%	11	1,275	-39.525%
2026-05-15	4.3000	4.5000	4.3000	4.5000	+7.143%	21	1,275	-37.778%
2026-05-14	4.1000	4.2000	4.0500	4.2000	+12.000%	4	1,254	-33.333%
2026-05-12	3.6500	3.9000	3.6500	3.7500	+2.740%	3	1,251	-25.333%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+1.108%	1	1,251	-23.288%
2026-05-08	3.6100	3.6100	3.6100	3.6100	-9.750%	10	1,252	-22.438%
2026-05-04	4.2000	4.2000	4.0000	4.0000	-11.111%	2	1,262	-30.000%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,263	-37.778%
2026-04-27	4.6000	4.6000	4.6000	4.6000	-1.288%	10	1,263	-39.130%
2026-04-24	4.0500	4.8000	4.0500	4.6600	+22.632%	23	1,253	-39.914%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,237	-26.316%
2026-04-20	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,236	-23.288%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-5.660%	10	1,246	-20.000%
2026-04-15	3.7100	3.7100	3.7100	3.7100	-7.250%	1	1,246	-24.528%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-39.024%	2	1,247	-30.000%
2026-03-30	6.5600	6.5600	6.5600	6.5600	+7.541%	1	1,249	-57.317%
2026-03-25	6.1000	6.1000	6.1000	6.1000	-2.400%	5	1,249	-54.098%
2026-03-23	6.2000	6.2500	6.2000	6.2500	-1.264%	11	1,244	-55.200%
2026-03-19	6.3300	6.3300	6.3300	6.3300	+14.674%	1	1,253	-55.766%
2026-03-16	5.5200	5.5200	5.5200	5.5200	-10.098%	10	1,252	-49.275%
2026-03-13	6.2000	6.2000	6.1400	6.1400	+20.392%	2	1,242	-54.397%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-5.556%	1	1,240	-45.098%
2026-03-10	4.9500	5.4000	4.9500	5.4000	+28.571%	8	1,240	-48.148%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+18.310%	1	1,232	-33.333%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-44.531%	1	1,233	-21.127%
2026-02-12	6.4000	6.4000	6.4000	6.4000	+3.060%	1	1,233	-56.250%
2026-02-10	6.2100	6.2100	6.2100	6.2100	-4.462%	1	1,232	-54.911%
2026-02-06	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,233	-56.923%
2026-02-05	6.4800	7.0000	6.2000	7.0000	+22.807%	257	1,233	-60.000%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+2.334%	1	982	-50.877%
2026-02-02	5.5700	5.5700	5.5700	5.5700	+4.112%	1	982	-49.731%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+8.081%	1	981	-47.664%
2026-01-27	4.9500	4.9500	4.9500	4.9500	+23.750%	2	980	-43.434%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-21.569%	4	982	-30.000%
2026-01-21	5.3000	5.3000	5.1000	5.1000	-4.673%	5	978	-45.098%
2026-01-16	5.3400	5.3500	5.3400	5.3500	+18.889%	4	978	-47.664%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-6.250%	2	978	-37.778%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-12.727%	2	976	-41.667%
2026-01-09	5.4000	5.5000	5.4000	5.5000	+10.000%	7	974	-49.091%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-16.528%	1	969	-44.000%
2025-12-31	5.9900	5.9900	5.9900	5.9900	+33.111%	1	970	-53.255%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-26.230%	1	970	-37.778%
2025-12-09	6.1000	6.1000	6.1000	6.1000	-18.449%	1	969	-54.098%
2025-11-25	7.4800	7.4800	7.4800	7.4800	+3.172%	5	968	-62.567%
2025-11-21	7.2500	7.2500	7.2500	7.2500	-4.480%	1	968	-61.379%
2025-11-17	7.5900	7.5900	7.5900	7.5900	+3.973%	2	967	-63.109%
2025-11-06	7.3000	7.3000	7.3000	7.3000	+30.125%	1	965	-61.644%
2025-11-03	5.6100	5.6100	5.6100	5.6100	+12.200%	2	968	-50.089%
2025-10-24	5.0000	5.0000	5.0000	5.0000	+25.000%	4	968	-44.000%
2025-10-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	972	-30.000%
2025-10-08	4.1000	4.1000	3.7000	3.7000	-10.843%	38	971	-24.324%
2025-10-06	4.1000	4.1500	4.1000	4.1500	-3.488%	3	968	-32.530%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-5.495%	1	969	-34.884%
2025-09-30	4.0700	4.5500	4.0700	4.5500	-9.000%	33	970	-38.462%
2025-09-23	5.0000	5.0000	5.0000	5.0000	-1.961%	1	970	-44.000%
2025-09-18	5.2000	5.2000	5.1000	5.1000	-7.273%	2	971	-45.098%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-1.786%	1	973	-49.091%
2025-09-16	5.2500	5.6000	5.2500	5.6000	+0.719%	10	974	-50.000%
2025-09-15	5.5600	5.5600	5.5600	5.5600	-5.763%	1	984	-49.640%
2025-09-12	5.9000	5.9000	5.9000	5.9000	-9.231%	5	983	-52.542%
2025-09-10	6.5000	6.5000	6.5000	6.5000	+2.362%	1	988	-56.923%
2025-09-09	6.3500	6.3500	6.3500	6.3500	-2.757%	3	987	-55.906%
2025-09-02	6.5300	6.5300	6.5300	6.5300	+1.240%	1	984	-57.121%
2025-08-26	6.4500	6.4500	6.4500	6.4500	-0.769%	1	983	-56.589%
2025-08-19	6.5000	6.5000	6.5000	6.5000	+6.557%	3	984	-56.923%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-0.813%	1	987	-54.098%
2025-08-05	6.1300	6.1500	5.6300	6.1500	+5.852%	34	988	-54.472%
2025-07-29	5.8100	5.8100	5.8100	5.8100	+7.993%	5	957	-51.807%
2025-07-25	5.3800	5.3800	5.3800	5.3800	+7.600%	1	952	-47.955%
2025-07-23	5.0000	5.0000	5.0000	5.0000	-5.660%	1	951	-44.000%
2025-07-18	5.1000	5.3000	5.1000	5.3000	-22.059%	11	952	-47.170%
2025-07-15	6.8000	6.8500	6.7500	6.8000	+6.416%	18	945	-58.824%
2025-07-11	6.3000	6.3900	6.3000	6.3900	+3.734%	3	928	-56.182%
2025-07-10	6.2600	6.2600	6.1600	6.1600	+4.407%	3	926	-54.545%
2025-07-09	6.2000	6.2000	5.9000	5.9000	-8.951%	5	926	-52.542%
2025-07-08	6.4800	6.4800	6.4800	6.4800	-12.076%	1	925	-56.790%
2025-07-07	7.3600	7.3700	7.3600	7.3700	-0.405%	2	926	-62.008%
2025-07-02	7.4000	7.4000	7.4000	7.4000	-7.500%	6	924	-62.162%
2025-07-01	8.0000	8.0000	8.0000	8.0000	-5.882%	3	922	-65.000%
2025-06-27	8.5000	8.5000	8.5000	8.5000	-4.171%	1	922	-67.059%
2025-06-23	8.8700	8.8700	8.8700	8.8700	-5.638%	1	923	-68.433%
2025-06-17	9.0000	9.4000	9.0000	9.4000	-7.023%	4	923	-70.213%
2025-06-12	10.1100	10.1100	10.1100	10.1100	+6.421%	1	921	-72.305%
2025-06-11	9.5000	9.5000	9.5000	9.5000	-0.524%	2	920	-70.526%
2025-06-10	9.3000	9.6800	9.3000	9.5500	-8.085%	3	922	-70.681%
2025-06-09	10.3900	10.3900	10.3900	10.3900	+0.874%	1	921	-73.051%
2025-06-06	10.3000	10.3000	10.3000	10.3000	-6.618%	10	922	-72.816%
2025-06-05	11.0300	11.0300	11.0300	11.0300	-10.106%	3	925	-74.615%
2025-05-30	12.3200	12.3200	12.2700	12.2700	+0.409%	1,000	928	-77.180%
2025-05-29	12.2200	12.2200	12.2200	12.2200	+2.949%	1	428	-77.087%
2025-05-22	11.8700	11.8700	11.8700	11.8700	-13.673%	1	427	-76.411%
2025-05-07	13.7500	13.7500	13.7500	13.7500	+14.298%	1	426	-79.636%
2025-05-01	12.0500	12.0500	12.0300	12.0300	-2.195%	3	425	-76.725%
2025-04-30	12.5000	12.5000	12.3000	12.3000	+3.797%	6	422	-77.236%
2025-04-25	11.8500	11.8500	11.8500	11.8500	-1.250%	2	416	-76.371%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+1.695%	1	415	-76.667%
2025-04-22	11.8000	11.8000	11.8000	11.8000	-17.193%	5	414	-76.271%
2025-04-04	14.2500	14.2500	14.2500	14.2500	+2.518%	30	414	-80.351%
2025-04-03	13.9000	13.9000	13.9000	13.9000	+6.923%	1	399	-79.856%
2025-04-02	13.0000	13.0000	13.0000	13.0000	+9.244%	1	397	-78.462%
2025-03-31	11.9000	11.9000	11.9000	11.9000	+3.478%	1	397	-76.471%
2025-03-28	11.5000	11.5000	11.5000	11.5000	+5.601%	20	396	-75.652%
2025-03-27	10.8900	10.8900	10.8900	10.8900	+6.556%	1	386	-74.288%
2025-03-25	10.2200	10.2200	10.2200	10.2200	-1.256%	2	387	-72.603%
2025-03-21	10.4000	10.4000	10.3100	10.3500	-2.358%	22	385	-72.947%
2025-03-18	10.6000	10.6000	10.6000	10.6000	+6.533%	1	374	-73.585%
2025-03-10	9.9500	9.9500	9.9500	9.9500	-3.116%	6	373	-71.859%
2025-03-06	10.2700	10.2700	10.2700	10.2700	+0.884%	1	380	-72.736%
2025-03-03	10.1800	10.1800	10.1800	10.1800	+2.828%	1	380	-72.495%
2025-02-28	9.7000	9.9000	9.7000	9.9000	+7.609%	8	381	-71.717%
2025-02-27	9.3200	9.3200	9.2000	9.2000	-1.075%	2	377	-69.565%
2025-02-25	9.1500	9.3000	9.1500	9.3000	+1.087%	2	375	-69.892%
2025-02-24	9.2000	9.2000	9.2000	9.2000	+16.900%	2	373	-69.565%
2025-02-19	7.8700	7.8700	7.8700	7.8700	+2.208%	1	375	-64.422%
2025-02-18	7.7000	7.7000	7.7000	7.7000	-7.229%	1	376	-63.636%
2025-02-14	8.3000	8.3000	8.3000	8.3000	-17.000%	10	382	-66.265%
2025-02-13	9.8200	10.0000	9.8200	10.0000	-9.091%	2	380	-72.000%
2025-02-11	11.3000	11.3000	11.0000	11.0000	-1.168%	102	380	-74.545%
2025-02-10	11.1300	11.1300	11.1300	11.1300	+1.182%	1	278	-74.843%
2025-02-07	11.0000	11.0000	11.0000	11.0000	+2.516%	2	277	-74.545%
2025-02-06	10.7300	10.7300	10.7300	10.7300	-4.876%	10	278	-73.905%
2025-02-03	10.5000	11.2800	10.5000	11.2800	+6.215%	131	268	-75.177%
2025-01-29	10.6200	10.6200	10.6200	10.6200	+1.143%	2	137	-73.635%
2025-01-27	10.5000	10.5000	10.5000	10.5000	+2.941%	70	135	-73.333%
2025-01-24	10.2000	10.2000	10.2000	10.2000	0.000%	4	65	-72.549%
2025-01-23	10.2000	10.2000	10.2000	10.2000	-4.762%	10	63	-72.549%
2025-01-22	10.7000	10.7100	10.7000	10.7100	-2.636%	3	53	-73.856%
2025-01-17	11.0000	11.0000	11.0000	11.0000	-3.593%	2	49	-74.545%
2025-01-16	11.4100	11.4100	11.4100	11.4100	-7.984%	1	49	-75.460%
2025-01-13	12.7200	12.7200	12.4000	12.4000	+20.155%	7	48	-77.419%
2025-01-06	10.4800	10.4800	10.3200	10.3200	-6.691%	2	43	-72.868%
2025-01-02	11.5000	11.5000	11.0600	11.0600	-2.124%	7	41	-74.684%
2024-12-30	11.3000	11.3000	11.3000	11.3000	+4.630%	1	36	-75.221%
2024-12-26	10.8700	10.8700	10.8000	10.8000	-0.093%	2	35	-74.074%
2024-12-19	10.8100	10.8100	10.8100	10.8100	-0.460%	2	34	-74.098%
2024-12-18	10.8600	10.8600	10.8600	10.8600	+6.471%	5	32	-74.217%
2024-12-13	10.2000	10.2000	10.2000	10.2000	+13.459%	2	27	-72.549%
2024-12-12	8.9900	8.9900	8.9900	8.9900	+10.307%	13	26	-68.854%
2024-12-06	8.1500	8.1500	8.1500	8.1500	-1.807%	4	13	-65.644%
2024-12-03	8.3000	8.3000	8.3000	8.3000	-8.590%	1	11	-66.265%
2024-11-14	9.0800	9.0800	9.0800	9.0800	-9.200%	1	10	-69.163%
2024-10-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	9	-72.000%
2024-10-04	10.0000	10.0000	10.0000	10.0000	-0.794%	2	8	-72.000%
2024-10-01	10.0800	10.0800	10.0800	10.0800	+7.463%	4	7	-72.222%
2024-09-20	9.3800	9.3800	9.3800	9.3800	+6.591%	4	3	-70.149%
2024-09-17	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-68.182%