Dark

CRSP20270115P45
CRSP Jan 15 2027 45.00 Put (CRSP270115P00045000)
option OPRA

EOD

Aug 4, 2026

4.50-27.184%(-1.68)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.9000	5.0000	4.4900	4.5000	-27.184%	19	578	0.000%
2026-07-31	6.0500	6.2400	6.0500	6.1800	-6.364%	7	587	-27.184%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-1.493%	1	584	-31.818%
2026-07-22	6.6000	6.7200	6.6000	6.7000	+7.029%	25	584	-32.836%
2026-07-21	6.2600	6.2600	6.2600	6.2600	-0.635%	1	562	-28.115%
2026-07-17	6.6900	6.6900	6.3000	6.3000	-2.326%	8	562	-28.571%
2026-07-16	6.0000	6.4800	6.0000	6.4500	+11.592%	12	556	-30.233%
2026-07-15	5.7000	5.7800	5.7000	5.7800	-2.034%	4	556	-22.145%
2026-07-14	5.8300	5.9000	5.8300	5.9000	+1.724%	3	555	-23.729%
2026-07-13	5.8000	5.8000	5.8000	5.8000	+11.538%	1	552	-22.414%
2026-07-10	5.0000	5.3500	4.9500	5.2000	+15.813%	23	551	-13.462%
2026-07-09	4.1000	4.4900	4.1000	4.4900	+21.351%	30	532	+0.223%
2026-07-07	3.9000	3.9100	3.5500	3.7000	+3.933%	12	531	+21.622%
2026-07-06	4.0000	4.0000	3.5000	3.5600	-16.235%	7	533	+26.404%
2026-07-02	4.0000	4.2500	4.0000	4.2500	-7.609%	2	535	+5.882%
2026-07-01	4.3500	4.6000	4.3500	4.6000	-3.158%	12	535	-2.174%
2026-06-30	4.8000	4.8000	4.7500	4.7500	-2.062%	18	545	-5.263%
2026-06-29	4.5000	4.8500	4.4000	4.8500	-1.020%	8	560	-7.216%
2026-06-26	4.9000	4.9000	4.9000	4.9000	-3.922%	1	555	-8.163%
2026-06-25	4.9000	5.1000	4.9000	5.1000	+0.990%	2	554	-11.765%
2026-06-24	5.0500	5.1000	5.0500	5.0500	+4.772%	3	553	-10.891%
2026-06-23	5.0000	5.2000	4.8200	4.8200	-5.490%	3	551	-6.639%
2026-06-22	5.0000	5.1000	5.0000	5.1000	-10.526%	2	550	-11.765%
2026-06-18	5.2000	5.7000	5.2000	5.7000	+5.556%	7	539	-21.053%
2026-06-17	5.5000	5.5000	4.9500	5.4000	-12.903%	10	539	-16.667%
2026-06-10	5.9000	6.2000	5.9000	6.2000	+3.333%	2	539	-27.419%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-1.639%	1	537	-25.000%
2026-06-08	5.9000	6.1000	5.9000	6.1000	+8.541%	3	536	-26.230%
2026-06-05	5.6400	5.6400	5.6200	5.6200	+17.083%	5	533	-19.929%
2026-06-04	4.6500	4.8000	4.6500	4.8000	-7.336%	3	530	-6.250%
2026-05-29	5.1800	5.1800	5.1800	5.1800	+3.600%	1	529	-13.127%
2026-05-28	5.3000	5.3000	5.0000	5.0000	-19.355%	6	529	-10.000%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-4.615%	1	527	-27.419%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-7.143%	1	527	-30.769%
2026-05-20	7.0000	7.0000	7.0000	7.0000	0.000%	1	527	-35.714%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+2.941%	1	525	-35.714%
2026-05-18	6.8000	6.8000	6.8000	6.8000	+19.929%	1	525	-33.824%
2026-05-12	5.6700	5.6700	5.6700	5.6700	+8.000%	10	525	-20.635%
2026-05-08	5.4000	5.4000	5.2500	5.2500	-11.017%	2	520	-14.286%
2026-05-05	6.5000	6.5000	5.9000	5.9000	-3.279%	4	519	-23.729%
2026-05-04	6.1000	6.1000	6.1000	6.1000	-10.294%	1	520	-26.230%
2026-04-27	6.6000	6.8000	6.6000	6.8000	+21.429%	3	519	-33.824%
2026-04-23	5.4500	5.6000	5.3500	5.6000	+1.818%	19	516	-19.643%
2026-04-22	5.5000	5.5000	5.5000	5.5000	0.000%	1	498	-18.182%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+7.843%	1	499	-18.182%
2026-04-17	5.0000	5.1000	5.0000	5.1000	-10.526%	2	499	-11.765%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	498	-21.053%
2026-04-15	5.5000	5.8000	5.5000	5.8000	+3.571%	4	497	-22.414%
2026-04-14	5.8000	5.8000	5.6000	5.6000	-20.000%	2	495	-19.643%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-7.895%	5	493	-35.714%
2026-04-06	7.8000	7.9000	7.6000	7.6000	-0.524%	3	498	-40.789%
2026-04-02	7.6400	7.6400	7.6400	7.6400	-2.051%	2	496	-41.099%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-8.235%	1	496	-42.308%
2026-03-31	8.4400	8.5000	8.4400	8.5000	-9.091%	2	496	-47.059%
2026-03-30	8.9000	9.3500	8.9000	9.3500	+13.333%	3	496	-51.872%
2026-03-12	8.2100	8.2500	8.2000	8.2500	+4.298%	13	496	-45.455%
2026-03-11	7.9100	7.9100	7.9100	7.9100	+13.649%	3	491	-43.110%
2026-03-10	6.9600	6.9600	6.9600	6.9600	+16.000%	2	494	-35.345%
2026-03-09	6.5100	6.5100	6.0000	6.0000	-10.448%	2	492	-25.000%
2026-03-06	6.9000	6.9000	6.6000	6.7000	+15.517%	35	491	-32.836%
2026-03-04	5.9000	5.9000	5.8000	5.8000	0.000%	2	524	-22.414%
2026-03-02	6.3000	6.3000	5.8000	5.8000	-4.918%	6	524	-22.414%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+8.929%	1	524	-26.230%
2026-02-26	5.6000	5.6000	5.6000	5.6000	-13.846%	1	524	-19.643%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-2.985%	5	530	-30.769%
2026-02-24	7.0000	7.0000	6.6500	6.7000	-10.667%	46	530	-32.836%
2026-02-13	7.3000	7.5000	7.3000	7.5000	-10.608%	2	573	-40.000%
2026-02-10	8.3900	8.3900	8.3900	8.3900	-9.979%	3	573	-46.365%
2026-02-06	9.3200	9.3200	9.3200	9.3200	-4.410%	3	570	-51.717%
2026-02-05	8.9900	9.7500	8.9900	9.7500	+32.473%	356	567	-53.846%
2026-02-03	7.3600	7.3600	7.3600	7.3600	-4.416%	1	254	-38.859%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+20.313%	1	254	-41.558%
2026-01-23	6.4000	6.4000	6.4000	6.4000	0.000%	1	253	-29.688%
2026-01-22	6.4000	6.4000	6.4000	6.4000	-13.043%	1	253	-29.688%
2026-01-20	7.3600	7.3600	7.3600	7.3600	+5.595%	2	253	-38.859%
2026-01-14	6.9700	6.9700	6.9700	6.9700	-9.481%	4	253	-35.438%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+4.054%	10	257	-41.558%
2026-01-09	7.4400	7.4400	7.1000	7.4000	-6.448%	25	267	-39.189%
2025-12-29	7.9100	7.9100	7.9100	7.9100	+2.727%	2	258	-43.110%
2025-12-22	7.7000	7.7000	7.7000	7.7000	+4.336%	1	255	-41.558%
2025-12-04	7.3800	7.3800	7.3800	7.3800	-21.489%	15	255	-39.024%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-10.476%	2	240	-52.128%
2025-11-20	10.4000	10.5000	10.4000	10.5000	+9.489%	11	238	-57.143%
2025-11-12	9.5900	9.5900	9.5900	9.5900	+17.381%	1	247	-53.076%
2025-11-04	8.1700	8.1700	8.1700	8.1700	+34.375%	1	247	-44.920%
2025-10-09	6.0800	6.0800	6.0800	6.0800	+11.765%	10	246	-25.987%
2025-10-08	5.2600	5.4400	4.6800	5.4400	-12.258%	12	256	-17.279%
2025-10-03	5.9000	6.2000	5.9000	6.2000	+6.897%	2	248	-27.419%
2025-10-02	5.8000	5.8000	5.8000	5.8000	-16.905%	1	248	-22.414%
2025-09-24	6.9800	6.9800	6.9800	6.9800	-0.286%	1	247	-35.530%
2025-09-23	6.7500	7.0000	6.7500	7.0000	+3.704%	6	246	-35.714%
2025-09-22	6.7500	6.7500	6.7500	6.7500	+3.528%	6	242	-33.333%
2025-09-19	6.5200	6.5200	6.5200	6.5200	-7.518%	1	236	-30.982%
2025-09-18	7.0500	7.0500	7.0500	7.0500	-7.237%	40	235	-36.170%
2025-09-15	7.8300	7.8300	7.6000	7.6000	-13.930%	12	236	-40.789%
2025-09-03	8.8300	8.8300	8.8300	8.8300	+2.674%	1	225	-49.037%
2025-08-26	8.6000	8.6000	8.6000	8.6000	+4.878%	1	225	-47.674%
2025-08-12	8.2000	8.2000	8.2000	8.2000	+0.490%	1	226	-45.122%
2025-08-05	8.1600	8.1600	8.1600	8.1600	-2.857%	2	226	-44.853%
2025-08-04	8.2600	8.4000	8.2600	8.4000	+19.318%	7	228	-46.429%
2025-07-25	7.0400	7.0400	7.0400	7.0400	+4.762%	18	221	-36.080%
2025-07-21	6.7200	6.7200	6.7200	6.7200	-5.485%	5	203	-33.036%
2025-07-18	7.5400	7.5400	6.9200	7.1100	-18.276%	40	198	-36.709%
2025-07-15	8.7000	8.7000	8.7000	8.7000	+8.750%	5	198	-48.276%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-15.701%	50	193	-43.750%
2025-07-09	9.4900	9.4900	9.4900	9.4900	+7.841%	2	143	-52.582%
2025-07-08	8.1000	8.8000	8.1000	8.8000	-14.314%	23	145	-48.864%
2025-07-01	10.2700	10.2700	10.2700	10.2700	-10.540%	4	123	-56.183%
2025-06-23	11.4800	11.4800	11.4800	11.4800	+0.702%	1	119	-60.801%
2025-06-18	11.4000	11.4000	11.4000	11.4000	-20.998%	5	113	-60.526%
2025-06-02	14.4300	14.4300	14.4300	14.4300	-16.105%	2	113	-68.815%
2025-05-29	17.3000	17.3000	17.2000	17.2000	+0.585%	5	111	-73.837%
2025-05-06	17.1100	17.1100	17.1000	17.1000	+14.765%	10	115	-73.684%
2025-04-23	14.9000	14.9000	14.9000	14.9000	-0.334%	1	110	-69.799%
2025-04-22	14.9500	14.9500	14.9500	14.9500	-3.548%	5	109	-69.900%
2025-04-11	15.5000	15.5000	15.5000	15.5000	-3.125%	2	104	-70.968%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-14.894%	10	104	-71.875%
2025-04-07	18.8000	18.8000	18.8000	18.8000	+7.184%	13	109	-76.064%
2025-04-03	17.5400	17.5400	17.5400	17.5400	+5.663%	1	117	-74.344%
2025-03-31	16.7400	16.7400	16.6000	16.6000	+11.860%	4	117	-72.892%
2025-03-28	14.8500	14.8500	14.8400	14.8400	+14.950%	8	117	-69.677%
2025-03-24	12.9100	12.9100	12.9100	12.9100	-1.601%	5	117	-65.143%
2025-03-20	13.1200	13.1200	13.1200	13.1200	-0.606%	2	112	-65.701%
2025-03-18	13.2000	13.2000	13.2000	13.2000	+0.457%	10	110	-65.909%
2025-03-14	13.0900	13.1400	13.0500	13.1400	0.000%	20	100	-65.753%
2025-03-11	13.1400	13.1400	13.1400	13.1400	+4.701%	1	100	-65.753%
2025-03-04	12.5500	12.5500	12.5500	12.5500	+4.323%	1	99	-64.143%
2025-02-27	12.0800	12.0800	12.0300	12.0300	+1.092%	2	98	-62.594%
2025-02-26	11.9000	11.9000	11.9000	11.9000	+6.250%	1	97	-62.185%
2025-02-21	10.9900	11.2000	10.9200	11.2000	-16.418%	100	97	-59.821%
2025-02-03	13.4000	13.4000	13.4000	13.4000	-0.075%	20	49	-66.418%
2025-01-27	13.4100	13.4100	13.4100	13.4100	-10.301%	1	29	-66.443%
2025-01-10	14.9500	14.9500	14.9500	14.9500	+2.467%	20	28	-69.900%
2024-12-20	14.5500	14.5900	14.5500	14.5900	+4.513%	2	28	-69.157%
2024-12-19	14.2000	14.2000	13.9600	13.9600	+24.532%	10	26	-67.765%
2024-12-11	11.2100	11.2100	11.2100	11.2100	-0.267%	3	16	-59.857%
2024-11-14	11.2400	11.2400	11.2400	11.2400	+20.860%	1	13	-59.964%
2024-11-11	8.9200	9.3000	8.9200	9.3000	-7.000%	7	14	-51.613%
2024-11-08	10.0000	10.0000	10.0000	10.0000	+1.317%	2	7	-55.000%
2024-11-07	9.8700	9.8700	9.8700	9.8700	-16.919%	6	6	-54.407%
2024-10-15	11.8800	11.8800	11.8800	11.8800	-4.348%	2	2	-62.121%
2024-10-10	12.4300	12.4300	12.4200	12.4200	0.000%	2	2	-63.768%