Dark

CRSP20270115P50
CRSP Jan 15 2027 50.00 Put (CRSP270115P00050000)
option OPRA

EOD

Aug 4, 2026

6.80-16.049%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.8000	7.8000	6.8000	6.8000	-16.049%	4	623	0.000%
2026-08-03	8.1000	8.1000	8.1000	8.1000	-12.148%	1	625	-16.049%
2026-07-29	9.2200	9.2200	9.2200	9.2200	+0.217%	1	624	-26.247%
2026-07-27	9.2000	9.2000	9.2000	9.2000	-6.122%	1	625	-26.087%
2026-07-24	9.8000	9.8000	9.8000	9.8000	+6.406%	1	624	-30.612%
2026-07-22	9.1600	9.2100	9.1600	9.2100	+0.987%	3	625	-26.167%
2026-07-21	9.2000	9.2000	9.1200	9.1200	+0.220%	2	624	-25.439%
2026-07-17	9.1000	9.1000	9.1000	9.1000	+6.933%	5	625	-25.275%
2026-07-16	8.5100	8.5100	8.5100	8.5100	+4.417%	1	620	-20.094%
2026-07-15	8.1400	8.1500	7.5500	8.1500	+3.822%	4	619	-16.564%
2026-07-13	7.7500	7.8500	7.7500	7.8500	+15.441%	3	618	-13.376%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+9.677%	10	617	0.000%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+3.853%	1	607	+9.677%
2026-07-08	5.9700	5.9700	5.9700	5.9700	+4.007%	2	606	+13.903%
2026-07-07	5.7400	5.7400	5.7400	5.7400	+4.364%	5	605	+18.467%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-8.333%	1	608	+23.636%
2026-07-02	6.2000	6.2000	5.9100	6.0000	-12.023%	4	611	+13.333%
2026-07-01	6.8200	6.8200	6.8200	6.8200	+6.563%	1	611	-0.293%
2026-06-29	6.4000	6.4000	6.4000	6.4000	-9.859%	1	611	+6.250%
2026-06-25	7.1000	7.1000	7.1000	7.1000	-2.069%	1	612	-4.225%
2026-06-24	7.2500	7.2500	7.2500	7.2500	+4.017%	2	613	-6.207%
2026-06-23	6.9700	6.9700	6.9700	6.9700	-10.065%	1	615	-2.439%
2026-06-18	7.3500	7.7500	7.3500	7.7500	-3.125%	105	583	-12.258%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-9.605%	4	583	-15.000%
2026-06-12	8.8500	8.8500	8.8500	8.8500	-2.210%	1	583	-23.164%
2026-06-11	9.0500	9.0500	9.0500	9.0500	-0.221%	2	583	-24.862%
2026-06-09	9.0000	9.0700	9.0000	9.0700	+6.706%	7	585	-25.028%
2026-06-08	8.2500	8.5000	8.2500	8.5000	+3.785%	2	582	-20.000%
2026-06-05	8.1900	8.1900	8.1900	8.1900	+25.038%	5	581	-16.972%
2026-06-04	6.6000	6.6000	6.5500	6.5500	-23.571%	21	576	+3.817%
2026-06-03	8.5700	8.5700	8.5700	8.5700	+13.963%	10	597	-20.653%
2026-06-01	7.7000	7.7000	7.5200	7.5200	+7.275%	16	592	-9.574%
2026-05-29	7.4000	7.4000	6.9500	7.0100	-6.533%	6	581	-2.996%
2026-05-28	7.7000	7.7000	7.5000	7.5000	-2.597%	2	585	-9.333%
2026-05-27	7.7000	7.8000	7.7000	7.7000	-20.619%	54	584	-11.688%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-2.513%	10	535	-29.897%
2026-05-19	9.9500	9.9500	9.9500	9.9500	+15.698%	25	538	-31.658%
2026-05-14	8.5900	8.6000	8.5900	8.6000	+7.500%	4	538	-20.930%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+15.942%	1	535	-15.000%
2026-05-07	6.9000	6.9000	6.9000	6.9000	-17.857%	1	535	-1.449%
2026-05-05	8.2000	9.0000	8.2000	8.4000	-11.111%	5	534	-19.048%
2026-04-28	9.4500	9.4500	9.4500	9.4500	+27.703%	1	531	-28.042%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+0.680%	10	530	-8.108%
2026-04-21	7.3500	7.3500	7.3500	7.3500	+0.685%	5	525	-7.483%
2026-04-17	7.1000	7.3000	7.1000	7.3000	+0.829%	2	525	-6.849%
2026-04-15	7.0500	7.2400	7.0500	7.2400	-13.810%	2	527	-6.077%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-18.447%	1	528	-19.048%
2026-04-07	10.3500	10.3500	10.3000	10.3000	+3.000%	105	528	-33.981%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-2.913%	1	609	-32.000%
2026-04-01	10.3000	10.3000	10.3000	10.3000	-11.966%	1	609	-33.981%
2026-03-31	11.7000	11.7000	11.7000	11.7000	-9.161%	50	609	-41.880%
2026-03-30	12.6000	12.8800	12.5000	12.8800	+9.898%	105	621	-47.205%
2026-03-27	11.7200	11.7200	11.7200	11.7200	+2.002%	1	592	-41.980%
2026-03-26	11.4900	11.4900	11.4900	11.4900	-0.087%	2	591	-40.818%
2026-03-19	11.5000	11.5000	11.5000	11.5000	0.000%	2	593	-40.870%
2026-03-18	11.1800	11.5000	11.1800	11.5000	+5.505%	4	595	-40.870%
2026-03-16	10.9000	10.9000	10.9000	10.9000	+4.808%	3	596	-37.615%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+4.000%	3	596	-34.615%
2026-03-10	9.3000	10.0100	9.3000	10.0000	+17.647%	19	598	-32.000%
2026-03-09	8.4000	8.5000	8.4000	8.5000	-4.494%	41	593	-20.000%
2026-03-06	9.0000	9.2000	8.9000	8.9000	+3.488%	4	631	-23.596%
2026-03-05	8.6000	8.6000	8.6000	8.6000	+10.256%	1	631	-20.930%
2026-03-04	8.1000	8.1000	7.8000	7.8000	-9.302%	5	632	-12.821%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+12.565%	1	637	-20.930%
2026-03-02	7.6400	7.6400	7.6400	7.6400	+0.526%	2	637	-10.995%
2026-02-27	7.7000	7.7000	7.6000	7.6000	-7.879%	3	639	-10.526%
2026-02-26	8.2500	8.2500	8.2500	8.2500	-5.063%	1	640	-17.576%
2026-02-25	8.6900	8.6900	8.6900	8.6900	-13.013%	1	641	-21.749%
2026-02-23	9.6500	10.0100	9.6500	9.9900	+5.158%	22	641	-31.932%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-5.000%	4	662	-28.421%
2026-02-19	9.7000	10.0000	9.7000	10.0000	+1.010%	3	666	-32.000%
2026-02-17	9.9000	9.9000	9.9000	9.9000	-16.456%	2	666	-31.313%
2026-02-11	11.8500	11.8500	11.8500	11.8500	0.000%	1	666	-42.616%
2026-02-09	11.8500	11.8500	11.8500	11.8500	-7.422%	1	666	-42.616%
2026-02-05	11.8700	12.8000	11.8700	12.8000	+19.181%	498	666	-46.875%
2026-02-04	10.0000	10.7400	10.0000	10.7400	+2.286%	2	404	-36.685%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-1.037%	2	402	-35.238%
2026-02-02	10.9000	10.9000	10.6100	10.6100	-0.841%	3	400	-35.910%
2026-01-30	10.7000	10.7000	10.7000	10.7000	+12.869%	2	398	-36.449%
2026-01-27	9.4800	9.4800	9.4800	9.4800	+3.043%	2	396	-28.270%
2026-01-26	9.2000	9.2000	9.2000	9.2000	-2.128%	1	396	-26.087%
2026-01-21	9.8600	9.8600	9.4000	9.4000	-1.571%	4	395	-27.660%
2026-01-16	10.0000	10.0000	9.5500	9.5500	+1.058%	9	385	-28.796%
2026-01-15	9.6000	9.6000	9.4500	9.4500	+1.286%	6	385	-28.042%
2026-01-08	9.3300	9.3300	9.3300	9.3300	-0.745%	10	379	-27.117%
2026-01-06	9.4000	9.4000	9.4000	9.4000	-14.545%	1	369	-27.660%
2025-12-31	10.6600	11.0000	10.6600	11.0000	+2.708%	4	367	-38.182%
2025-12-30	10.7100	10.7100	10.7100	10.7100	+7.100%	5	367	-36.508%
2025-12-29	10.5000	10.5000	10.0000	10.0000	+0.705%	51	362	-32.000%
2025-12-26	10.3000	10.3000	9.9300	9.9300	+5.638%	3	311	-31.521%
2025-12-17	9.4000	9.4000	9.4000	9.4000	-11.737%	20	308	-27.660%
2025-12-15	10.6500	10.6500	10.6500	10.6500	+7.035%	1	308	-36.150%
2025-12-11	9.9500	9.9500	9.9500	9.9500	-17.769%	2	308	-31.658%
2025-12-01	12.1000	12.1000	12.1000	12.1000	-8.194%	1	308	-43.802%
2025-11-24	13.1800	13.1800	13.1800	13.1800	+1.776%	2	308	-48.407%
2025-11-21	12.9500	12.9500	12.9500	12.9500	+7.737%	1	306	-47.490%
2025-11-20	12.0200	12.0200	12.0200	12.0200	+0.167%	1	307	-43.428%
2025-11-18	11.8000	12.0000	11.8000	12.0000	-6.615%	3	306	-43.333%
2025-11-14	12.8500	12.8500	12.8500	12.8500	+1.181%	1	303	-47.082%
2025-11-13	12.7000	12.7000	12.7000	12.7000	+5.833%	2	303	-46.457%
2025-11-07	12.3200	12.3200	12.0000	12.0000	+1.695%	5	301	-43.333%
2025-11-06	11.8000	11.8000	11.8000	11.8000	+7.273%	1	301	-42.373%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+12.245%	10	301	-38.182%
2025-10-31	10.0000	10.0000	9.4200	9.8000	+5.376%	22	291	-30.612%
2025-10-28	9.3000	9.3000	9.3000	9.3000	+25.676%	1	279	-26.882%
2025-10-08	7.8400	7.8400	6.1000	7.4000	-2.632%	35	278	-8.108%
2025-10-07	7.5600	7.6000	7.5600	7.6000	-2.564%	5	307	-10.526%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+5.405%	3	307	-12.821%
2025-10-02	7.5400	7.5400	7.4000	7.4000	-9.091%	2	304	-8.108%
2025-09-30	8.1400	8.1400	8.1400	8.1400	-4.009%	31	306	-16.462%
2025-09-29	9.0000	9.0000	8.4800	8.4800	-8.817%	20	275	-19.811%
2025-09-23	8.8000	9.3000	8.8000	9.3000	+3.333%	6	275	-26.882%
2025-09-22	9.0000	9.0000	8.4900	9.0000	-1.424%	9	275	-24.444%
2025-09-18	9.1300	9.1300	9.1300	9.1300	+1.444%	1	275	-25.520%
2025-09-16	10.2000	10.2000	9.0000	9.0000	-12.621%	2	274	-24.444%
2025-09-12	10.3000	10.3000	10.3000	10.3000	-2.370%	4	275	-33.981%
2025-09-11	10.5800	10.5800	10.5500	10.5500	-2.765%	2	271	-35.545%
2025-09-08	11.7500	11.7500	10.8500	10.8500	-6.061%	2	269	-37.327%
2025-09-04	11.5000	11.5500	11.5000	11.5500	-2.119%	2	268	-41.126%
2025-08-29	12.0000	12.0000	11.8000	11.8000	+2.609%	2	265	-42.373%
2025-08-28	11.5000	11.5000	11.5000	11.5000	0.000%	1	265	-40.870%
2025-08-27	11.5000	11.5000	11.5000	11.5000	+4.545%	1	264	-40.870%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+0.273%	20	263	-38.182%
2025-08-25	10.9700	10.9700	10.9700	10.9700	-5.431%	1	253	-38.013%
2025-08-21	11.6000	11.6000	11.6000	11.6000	-0.855%	2	252	-41.379%
2025-08-20	11.0000	12.0000	11.0000	11.7000	+14.146%	33	251	-41.880%
2025-08-18	10.1500	10.2500	10.1500	10.2500	+2.500%	11	251	-33.659%
2025-08-15	10.0000	10.0000	10.0000	10.0000	+1.010%	25	240	-32.000%
2025-08-13	9.9000	9.9000	9.9000	9.9000	-4.348%	1	215	-31.313%
2025-08-12	10.3500	10.3500	10.3500	10.3500	-5.909%	6	215	-34.300%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+2.804%	1	209	-38.182%
2025-08-05	10.7400	10.7400	10.7000	10.7000	+1.905%	2	208	-36.449%
2025-08-04	10.5000	10.5000	10.5000	10.5000	-4.545%	1	207	-35.238%
2025-08-01	10.8000	11.0000	10.7000	11.0000	+4.762%	20	206	-38.182%
2025-07-31	10.7500	10.7500	10.5000	10.5000	+7.143%	4	186	-35.238%
2025-07-30	9.8000	9.8000	9.8000	9.8000	-2.970%	1	182	-30.612%
2025-07-29	10.2000	10.2000	10.0300	10.1000	+9.783%	5	183	-32.673%
2025-07-25	9.3000	9.3000	9.2000	9.2000	+2.222%	4	178	-26.087%
2025-07-24	8.9000	9.0000	8.9000	9.0000	-3.743%	4	174	-24.444%
2025-07-22	9.3500	9.3500	9.3500	9.3500	+11.310%	1	170	-27.273%
2025-07-21	8.3800	8.5200	8.3400	8.4000	-9.677%	7	171	-19.048%
2025-07-18	9.4000	9.4000	9.0000	9.3000	-10.577%	5	164	-26.882%
2025-07-10	10.4000	10.4000	10.4000	10.4000	+12.432%	3	163	-34.615%
2025-07-09	10.5000	10.5000	9.2500	9.2500	-24.490%	14	161	-26.486%
2025-07-07	11.0900	12.2500	11.0900	12.2500	-6.489%	5	169	-44.490%
2025-07-01	13.5000	13.5000	13.1000	13.1000	+2.344%	2	168	-48.092%
2025-06-30	12.2900	13.0500	12.2900	12.8000	-6.773%	5	168	-46.875%
2025-06-26	13.7300	13.7300	13.7300	13.7300	+2.463%	1	163	-50.473%
2025-06-25	13.4000	13.4000	13.4000	13.4000	-2.190%	9	162	-49.254%
2025-06-24	13.7000	13.7000	13.7000	13.7000	-13.291%	1	153	-50.365%
2025-06-11	15.8000	15.8000	15.8000	15.8000	+5.544%	1	154	-56.962%
2025-06-10	15.5000	15.5000	14.9700	14.9700	-6.438%	6	153	-54.576%
2025-06-06	16.0000	16.0000	16.0000	16.0000	-18.367%	2	150	-57.500%
2025-05-29	19.6000	19.6000	19.6000	19.6000	+6.291%	1	150	-65.306%
2025-05-28	18.4400	18.4400	18.4400	18.4400	+6.282%	1	149	-63.124%
2025-05-20	17.5200	17.7200	17.3500	17.3500	-12.374%	5	149	-60.807%
2025-05-15	19.8000	19.8000	19.8000	19.8000	+0.253%	1	149	-65.657%
2025-05-14	19.2800	19.7500	19.1000	19.7500	-3.091%	5	148	-65.570%
2025-04-08	20.3800	20.3800	20.3800	20.3800	+17.464%	1	144	-66.634%
2025-03-26	17.3500	17.3500	17.3500	17.3500	+7.165%	2	143	-60.807%
2025-03-10	16.1900	16.1900	16.1900	16.1900	+6.513%	5	143	-57.999%
2025-02-26	15.2000	15.2000	15.2000	15.2000	+4.110%	1	145	-55.263%
2025-02-24	14.6000	14.6000	14.6000	14.6000	+11.027%	5	145	-53.425%
2025-02-20	13.2000	13.2000	13.1500	13.1500	+5.032%	70	140	-48.289%
2025-02-19	12.7100	12.7100	12.5200	12.5200	-6.914%	4	70	-45.687%
2025-02-14	14.0000	14.0000	13.4500	13.4500	-17.988%	28	72	-49.442%
2025-02-13	16.4000	16.4000	16.4000	16.4000	+0.923%	20	55	-58.537%
2025-02-12	15.7000	16.2500	15.6600	16.2500	-14.474%	4	55	-58.154%
2025-01-13	19.0000	19.0000	19.0000	19.0000	+4.799%	1	51	-64.211%
2024-12-30	18.1300	18.1300	18.1300	18.1300	+20.867%	1	50	-62.493%
2024-12-13	15.0000	15.0000	15.0000	15.0000	0.000%	2	49	-54.667%
2024-12-12	15.0000	15.0000	15.0000	15.0000	+6.232%	1	48	-54.667%
2024-12-11	14.1200	14.1200	14.1200	14.1200	+1.656%	1	47	-51.841%
2024-12-10	13.8900	13.8900	13.8900	13.8900	+4.436%	1	46	-51.044%
2024-12-06	13.3000	13.3000	13.3000	13.3000	+0.151%	2	45	-48.872%
2024-12-03	13.2800	13.2800	13.2800	13.2800	-1.702%	1	45	-48.795%
2024-11-27	13.5100	13.5100	13.5100	13.5100	-2.101%	1	43	-49.667%
2024-11-26	13.8000	13.8000	13.8000	13.8000	-5.802%	1	43	-50.725%
2024-11-19	14.6500	14.6500	14.6500	14.6500	+1.384%	1	42	-53.584%
2024-11-15	14.4500	14.4500	14.4500	14.4500	+9.304%	4	41	-52.941%
2024-11-13	13.2200	13.2200	13.2200	13.2200	-0.751%	1	39	-48.563%
2024-11-12	12.5000	13.3200	12.5000	13.3200	+16.945%	3	38	-48.949%
2024-11-11	10.5100	11.6700	10.5100	11.3900	-21.986%	14	35	-40.299%
2024-10-31	14.3000	14.6000	14.3000	14.6000	-1.684%	6	21	-53.425%
2024-10-30	14.8500	14.8500	14.8500	14.8500	+6.071%	2	17	-54.209%
2024-10-28	14.0000	14.0000	14.0000	14.0000	-8.556%	10	17	-51.429%
2024-10-04	15.3100	15.3100	15.3100	15.3100	+1.931%	4	7	-55.585%
2024-09-20	14.7900	15.0200	14.7900	15.0200	0.000%	10	5	-54.727%