Dark

CRSP20270115P55
CRSP Jan 15 2027 55.00 Put (CRSP270115P00055000)
option OPRA

EOD

Aug 3, 2026

11.22-13.225%(-1.71)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.1300	11.2200	11.1000	11.2200	-13.225%	24	1,222	0.000%
2026-07-29	12.4000	12.9300	12.4000	12.9300	-2.415%	11	1,202	-13.225%
2026-07-28	13.5000	13.5000	13.2500	13.2500	+0.379%	160	1,191	-15.321%
2026-07-24	13.1000	13.2000	13.1000	13.2000	+3.448%	30	1,347	-15.000%
2026-07-20	12.7400	12.7600	12.7400	12.7600	+14.439%	300	1,377	-12.069%
2026-07-15	11.1500	11.1500	11.1500	11.1500	-2.193%	10	1,677	+0.628%
2026-07-13	11.4000	11.4000	11.4000	11.4000	+28.814%	1	1,675	-1.579%
2026-07-09	8.8000	8.8500	8.8000	8.8500	+9.938%	5	1,674	+26.780%
2026-07-07	7.7000	8.1000	7.7000	8.0500	+1.899%	400	1,671	+39.379%
2026-07-02	8.2000	8.2000	7.9000	7.9000	-21.000%	2	2,071	+42.025%
2026-06-26	10.0000	10.0000	10.0000	10.0000	+2.775%	2	2,071	+12.200%
2026-06-25	10.6000	10.6000	9.7300	9.7300	+0.309%	10	2,069	+15.313%
2026-06-23	9.7000	9.7000	9.7000	9.7000	-2.513%	1	2,071	+15.670%
2026-06-18	10.0800	10.0800	9.9500	9.9500	-14.224%	2	2,073	+12.764%
2026-06-09	11.6000	11.6000	11.6000	11.6000	+23.404%	1	2,073	-3.276%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-12.150%	2	2,072	+19.362%
2026-06-01	10.7000	10.7000	10.7000	10.7000	+7.000%	1	2,074	+4.860%
2026-05-28	10.2000	10.2000	10.0000	10.0000	-6.542%	2	2,074	+12.200%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-19.970%	1	2,074	+4.860%
2026-05-19	13.3700	13.3700	13.3700	13.3700	+6.111%	2	2,075	-16.081%
2026-05-18	12.4000	12.6000	12.4000	12.6000	+20.574%	3	2,073	-10.952%
2026-05-12	10.4500	10.4500	10.4500	10.4500	-5.856%	1	2,073	+7.368%
2026-05-07	10.0300	11.1000	10.0300	11.1000	-2.632%	11	2,073	+1.081%
2026-05-05	11.4000	11.4000	11.4000	11.4000	-9.452%	23	2,063	-1.579%
2026-04-27	12.5900	12.5900	12.5900	12.5900	+21.058%	20	2,063	-10.882%
2026-04-24	10.4000	10.4000	10.4000	10.4000	+9.474%	2	2,083	+7.885%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-5.000%	10	2,081	+18.105%
2026-04-15	10.0000	10.0000	10.0000	10.0000	-18.367%	2	2,091	+12.200%
2026-04-13	12.2500	12.2500	12.2500	12.2500	-21.975%	8	2,093	-8.408%
2026-03-30	15.6900	15.7000	15.6900	15.7000	+22.179%	2	2,085	-28.535%
2026-03-10	12.0400	12.8500	12.0000	12.8500	+23.439%	12	2,087	-12.685%
2026-03-04	10.4100	10.4100	10.4100	10.4100	-1.792%	3	2,093	+7.781%
2026-02-27	10.5000	10.6000	10.3000	10.6000	-0.749%	5	2,096	+5.849%
2026-02-26	11.3000	11.3000	10.6800	10.6800	-7.931%	3	2,100	+5.056%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-11.450%	1	2,102	-3.276%
2026-02-18	13.0000	13.1000	12.7000	13.1000	-15.593%	4	2,102	-14.351%
2026-02-05	15.0900	16.0000	15.0900	15.5200	+23.962%	40	2,102	-27.706%
2026-02-03	12.5200	12.5200	12.5200	12.5200	-11.206%	1	2,105	-10.383%
2026-02-02	14.1000	14.1000	14.1000	14.1000	+14.634%	1	2,105	-20.426%
2026-01-28	12.3000	12.3000	12.3000	12.3000	-0.405%	2	2,104	-8.780%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+9.292%	4	2,106	-9.150%
2026-01-23	11.3000	11.3000	11.3000	11.3000	+10.784%	1	2,110	-0.708%
2026-01-22	11.2000	11.2000	10.2000	10.2000	-18.400%	2	2,109	+10.000%
2026-01-21	12.5000	12.5000	12.5000	12.5000	-3.846%	1	2,111	-10.240%
2026-01-20	13.3000	13.3000	13.0000	13.0000	+3.175%	11	2,110	-13.692%
2026-01-16	12.2800	12.6000	12.2800	12.6000	-0.158%	2	2,097	-10.952%
2026-01-15	12.4300	12.6200	12.4300	12.6200	+1.610%	6	2,097	-11.094%
2026-01-13	12.6700	12.6900	11.8800	12.4200	+2.222%	18	2,091	-9.662%
2026-01-12	11.5000	12.7500	11.5000	12.1500	-0.410%	2,012	2,104	-7.654%
2026-01-09	12.2000	12.2000	12.2000	12.2000	+1.667%	2	94	-8.033%
2026-01-06	12.0000	12.0000	12.0000	12.0000	-6.250%	3	94	-6.500%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-4.478%	1	92	-12.344%
2026-01-02	13.4000	13.4000	13.4000	13.4000	-0.741%	2	92	-16.269%
2025-12-30	13.4500	13.5200	13.4500	13.5000	+0.746%	15	90	-16.889%
2025-12-22	13.4000	13.4000	13.4000	13.4000	+3.077%	1	87	-16.269%
2025-12-15	13.0000	13.0000	13.0000	13.0000	-0.763%	2	87	-13.692%
2025-12-12	13.1000	13.1000	13.1000	13.1000	-12.667%	1	89	-14.351%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-10.714%	1	88	-25.200%
2025-11-20	16.5000	16.8000	16.5000	16.8000	+10.526%	6	88	-33.214%
2025-11-07	15.2000	15.3000	15.2000	15.2000	+7.042%	16	89	-26.184%
2025-11-05	14.0000	14.2000	14.0000	14.2000	+2.158%	12	104	-20.986%
2025-11-04	12.5000	13.9000	12.5000	13.9000	+9.449%	13	100	-19.281%
2025-11-03	12.7000	12.7000	12.7000	12.7000	+0.954%	1	89	-11.654%
2025-10-30	12.2000	12.5800	12.2000	12.5800	+5.714%	4	89	-10.811%
2025-10-29	11.9000	11.9000	11.9000	11.9000	+7.207%	1	87	-5.714%
2025-10-22	11.1000	11.1000	11.1000	11.1000	+3.738%	1	87	+1.081%
2025-10-13	10.7000	10.7000	10.7000	10.7000	+13.830%	1	86	+4.860%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+0.535%	2	85	+19.362%
2025-10-03	9.3500	9.3500	9.3500	9.3500	+1.081%	1	85	+20.000%
2025-10-02	9.7500	9.7500	9.2500	9.2500	-13.390%	2	86	+21.297%
2025-10-01	10.6800	10.6800	10.6800	10.6800	-6.316%	5	87	+5.056%
2025-09-29	11.4000	11.4000	11.4000	11.4000	+3.167%	1	89	-1.579%
2025-09-19	11.0500	11.0500	11.0500	11.0500	-4.823%	1	90	+1.538%
2025-09-17	11.6100	11.6100	11.6100	11.6100	-18.811%	2	91	-3.359%
2025-09-09	14.3000	14.3000	14.3000	14.3000	+0.633%	1	93	-21.538%
2025-09-04	14.2300	14.2300	14.2100	14.2100	-3.986%	4	92	-21.042%
2025-08-29	14.8000	14.8000	14.8000	14.8000	+3.497%	1	91	-24.189%
2025-08-28	14.3000	14.5000	14.3000	14.3000	+4.380%	6	91	-21.538%
2025-08-22	13.7000	13.7000	13.7000	13.7000	-2.143%	2	86	-18.102%
2025-08-19	14.0000	14.0000	14.0000	14.0000	+9.804%	3	84	-19.857%
2025-08-18	12.7500	12.7500	12.7500	12.7500	+4.337%	1	81	-12.000%
2025-08-15	12.2200	12.2200	12.2200	12.2200	-8.464%	1	80	-8.183%
2025-08-11	13.3500	13.3500	13.3500	13.3500	-4.232%	1	79	-15.955%
2025-08-08	13.9400	13.9400	13.9400	13.9400	+5.606%	1	78	-19.512%
2025-08-05	13.4000	13.4000	13.2000	13.2000	-0.752%	11	78	-15.000%
2025-08-04	13.3000	13.3000	13.3000	13.3000	+7.172%	1	67	-15.639%
2025-07-29	12.4100	12.4100	12.4100	12.4100	+11.002%	5	66	-9.589%
2025-07-24	11.1800	11.1800	11.1800	11.1800	+3.519%	5	68	+0.358%
2025-07-23	10.8900	10.8900	10.8000	10.8000	-2.790%	6	64	+3.889%
2025-07-21	11.1100	11.1100	11.1100	11.1100	-2.544%	2	59	+0.990%
2025-07-18	11.5000	11.5000	10.8400	11.4000	-20.833%	4	59	-1.579%
2025-07-15	14.4000	14.4000	14.4000	14.4000	+4.197%	1	58	-22.083%
2025-07-14	13.8200	13.8200	13.8200	13.8200	+11.183%	1	57	-18.813%
2025-07-10	12.4300	12.4300	12.4300	12.4300	-1.894%	1	57	-9.735%
2025-07-09	12.6700	12.6700	12.6700	12.6700	-24.268%	1	57	-11.444%
2025-06-24	16.7000	16.7300	16.7000	16.7300	-37.876%	4	56	-32.935%
2025-04-09	26.9300	26.9300	26.9300	26.9300	+38.103%	1	52	-58.336%
2025-03-07	19.5000	19.5000	19.5000	19.5000	+21.118%	2	52	-42.462%
2025-02-20	16.5000	16.5000	16.1000	16.1000	-6.395%	3	52	-30.311%
2025-02-14	16.4900	17.2000	16.4900	17.2000	-19.097%	8	52	-34.767%
2025-02-10	21.1600	21.2600	21.1600	21.2600	+9.588%	2	52	-47.225%
2025-01-22	19.4000	19.4000	19.4000	19.4000	-10.102%	8	51	-42.165%
2025-01-16	21.5800	21.5800	21.5800	21.5800	+1.792%	1	54	-48.007%
2025-01-15	20.7000	21.2000	20.7000	21.2000	+3.973%	10	53	-47.075%
2025-01-07	20.3900	20.3900	20.3900	20.3900	-0.634%	1	43	-44.973%
2025-01-03	20.5200	20.5200	20.5200	20.5200	+5.231%	2	42	-45.322%
2024-12-18	19.5000	19.5000	19.5000	19.5000	+8.333%	10	41	-42.462%
2024-12-12	17.6500	18.0000	17.6400	18.0000	+13.924%	12	31	-37.667%
2024-12-06	15.8000	15.8000	15.8000	15.8000	-2.228%	2	19	-28.987%
2024-12-03	14.4000	16.1600	14.4000	16.1600	+5.140%	12	18	-30.569%
2024-11-12	15.3700	15.3700	15.3700	15.3700	-11.310%	1	6	-27.001%
2024-09-18	17.3300	17.3300	17.3300	17.3300	0.000%	5	5	-35.257%