Dark

CRSP20280121C100
CRSP Jan 21 2028 100.00 Call (CRSP280121C00100000)
option OPRA

EOD

Aug 4, 2026

6.90+38.000%(+1.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4500	6.9000	4.5000	6.9000	+38.000%	9	455	0.000%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+2.041%	2	459	+38.000%
2026-07-31	4.9000	4.9000	4.9000	4.9000	0.000%	10	459	+40.816%
2026-07-28	4.9000	4.9000	4.9000	4.9000	+2.083%	1	459	+40.816%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-11.111%	1	459	+43.750%
2026-07-21	5.4000	5.4000	5.4000	5.4000	+12.033%	1	460	+27.778%
2026-07-20	4.8200	4.8200	4.8200	4.8200	-10.741%	5	459	+43.154%
2026-07-17	5.5300	5.5300	5.4000	5.4000	+3.846%	6	454	+27.778%
2026-07-16	5.4000	5.4000	5.2000	5.2000	-28.767%	2	449	+32.692%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-18.889%	1	450	-5.479%
2026-07-09	8.5000	9.0000	8.5000	9.0000	+5.882%	3	450	-23.333%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-11.458%	10	450	-18.824%
2026-07-06	9.6000	9.6000	9.6000	9.6000	0.000%	11	460	-28.125%
2026-07-02	10.2000	10.2000	9.5000	9.6000	+23.871%	7	458	-28.125%
2026-06-29	7.7500	7.7500	7.7500	7.7500	+3.333%	1	458	-10.968%
2026-06-24	7.5000	7.5000	7.5000	7.5000	-5.183%	2	458	-8.000%
2026-06-23	7.9100	7.9100	7.9100	7.9100	-3.064%	1	458	-12.769%
2026-06-18	8.4200	8.4200	8.1600	8.1600	+23.636%	10	459	-15.441%
2026-06-09	6.9700	6.9700	6.6000	6.6000	-7.042%	104	459	+4.545%
2026-06-08	7.6200	8.8000	6.6600	7.1000	-5.333%	9	523	-2.817%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-25.000%	5	521	-8.000%
2026-06-04	7.8000	10.0000	7.8000	10.0000	+40.449%	2	516	-31.000%
2026-06-02	7.1200	7.1200	7.1200	7.1200	-10.440%	10	516	-3.090%
2026-06-01	7.5000	7.9500	7.5000	7.9500	-3.049%	201	511	-13.208%
2026-05-28	8.2100	8.2100	8.2000	8.2000	+26.935%	6	510	-15.854%
2026-05-26	6.4600	6.4600	6.4600	6.4600	+17.455%	2	509	+6.811%
2026-05-19	5.3500	5.5000	5.3500	5.5000	-22.535%	25	509	+25.455%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-5.333%	1	505	-2.817%
2026-05-11	7.5500	7.5500	7.5000	7.5000	+1.351%	23	505	-8.000%
2026-05-08	6.8000	7.4000	6.8000	7.4000	0.000%	201	482	-6.757%
2026-04-24	7.4000	7.4000	7.4000	7.4000	-6.329%	1	317	-6.757%
2026-04-23	7.9000	7.9000	7.9000	7.9000	-12.417%	1	318	-12.658%
2026-04-17	9.0200	9.0200	9.0200	9.0200	+11.358%	1	317	-23.503%
2026-04-13	8.1000	8.1000	8.1000	8.1000	+19.118%	1	318	-14.815%
2026-04-10	6.8000	6.8000	6.8000	6.8000	+5.919%	1	317	+1.471%
2026-04-01	6.4200	6.4200	6.4200	6.4200	+13.628%	2	317	+7.477%
2026-03-31	5.5000	5.6500	5.5000	5.6500	+13.000%	3	317	+22.124%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-20.635%	2	317	+38.000%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+8.997%	1	317	+9.524%
2026-03-23	5.7800	5.7800	5.7800	5.7800	-0.345%	1	317	+19.377%
2026-03-20	5.9000	5.9000	5.8000	5.8000	-4.918%	2	317	+18.966%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-6.009%	1	319	+13.115%
2026-03-13	6.4000	6.6000	6.3800	6.4900	-4.559%	15	320	+6.317%
2026-03-12	6.7700	6.8000	6.7700	6.8000	-4.225%	2	321	+1.471%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-31.068%	1	320	-2.817%
2026-03-09	10.3000	10.3000	10.3000	10.3000	+15.084%	1	319	-33.010%
2026-03-06	9.0500	9.0500	8.9500	8.9500	-17.130%	2	318	-22.905%
2026-03-04	9.8000	10.8000	9.8000	10.8000	+10.204%	6	317	-36.111%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-9.006%	2	318	-29.592%
2026-02-27	11.0000	11.0000	10.7700	10.7700	-2.091%	3	319	-35.933%
2026-02-26	10.0000	11.0000	10.0000	11.0000	+26.002%	50	319	-37.273%
2026-02-24	8.7300	8.7300	8.7300	8.7300	+3.436%	3	336	-20.962%
2026-02-23	8.2500	8.4400	8.2500	8.4400	+2.927%	3	333	-18.246%
2026-02-20	8.2000	8.2000	8.2000	8.2000	+2.500%	2	333	-15.854%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+6.667%	10	331	-13.750%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+10.294%	1	320	-8.000%
2026-02-10	6.8100	6.8100	6.8000	6.8000	+4.294%	4	320	+1.471%
2026-02-09	6.5200	6.5200	6.5200	6.5200	+8.667%	3	317	+5.828%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-14.286%	1	314	+15.000%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-5.405%	1	313	-1.429%
2026-01-30	7.7000	7.7000	7.4000	7.4000	-2.632%	4	312	-6.757%
2026-01-29	7.6000	7.6000	7.6000	7.6000	-1.299%	1	312	-9.211%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-20.945%	1	312	-10.390%
2026-01-23	11.2000	11.2000	9.7400	9.7400	-10.148%	2	313	-29.158%
2026-01-22	8.5000	10.9300	8.5000	10.8400	+40.779%	7	313	-36.347%
2026-01-20	7.5000	7.7000	7.5000	7.7000	-9.412%	3	311	-10.390%
2026-01-16	8.5000	8.5000	8.5000	8.5000	0.000%	3	309	-18.824%
2025-12-30	8.7000	9.0000	8.5000	8.5000	-6.593%	51	309	-18.824%
2025-12-29	9.4700	9.5000	9.0000	9.1000	-2.151%	79	268	-24.176%
2025-12-26	9.7000	9.7000	9.1400	9.3000	-3.627%	35	293	-25.806%
2025-12-19	9.5000	9.7800	9.5000	9.6500	-0.413%	30	298	-28.497%
2025-12-18	9.6900	9.6900	9.6900	9.6900	-5.922%	5	278	-28.793%
2025-12-16	10.3000	10.3000	10.3000	10.3000	-9.728%	1	273	-33.010%
2025-12-11	11.0300	11.4100	11.0300	11.4100	-0.783%	4	272	-39.527%
2025-12-09	11.5000	11.5000	11.5000	11.5000	-17.857%	1	272	-40.000%
2025-12-04	14.0000	14.0000	14.0000	14.0000	+16.667%	2	271	-50.714%
2025-12-03	11.5000	12.0000	11.3000	12.0000	+18.577%	4	271	-42.500%
2025-12-01	10.4300	10.4300	10.1200	10.1200	-3.711%	2	269	-31.818%
2025-11-28	10.5100	10.5100	10.5100	10.5100	+16.778%	1	268	-34.348%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-0.222%	1	268	-23.333%
2025-11-20	8.5000	9.0200	8.5000	9.0200	-15.066%	75	268	-23.503%
2025-11-12	10.3800	10.8500	10.3800	10.6200	-2.120%	4	240	-35.028%
2025-11-11	10.8500	10.8500	10.8500	10.8500	-12.500%	7	240	-36.406%
2025-11-10	14.5000	14.5000	12.2000	12.4000	+12.727%	10	240	-44.355%
2025-11-06	11.0000	11.0000	11.0000	11.0000	-16.031%	5	233	-37.273%
2025-11-04	13.1000	13.1000	13.1000	13.1000	-11.367%	4	233	-47.328%
2025-11-03	15.5000	15.5000	14.6000	14.7800	-3.839%	4	229	-53.315%
2025-10-29	15.0000	15.3700	15.0000	15.3700	-1.474%	17	229	-55.107%
2025-10-28	15.5000	15.6000	15.5000	15.6000	-0.952%	3	234	-55.769%
2025-10-27	16.7600	16.7600	15.7500	15.7500	-10.000%	4	233	-56.190%
2025-10-24	17.5000	17.5000	17.5000	17.5000	+1.215%	3	233	-60.571%
2025-10-23	16.5500	17.2900	16.3300	17.2900	-15.659%	207	230	-60.093%
2025-10-21	20.5000	20.5000	20.5000	20.5000	+2.808%	1	23	-66.341%
2025-10-20	19.9400	19.9400	19.9400	19.9400	-0.300%	5	22	-65.396%
2025-10-15	19.7900	20.8000	19.7900	20.0000	+25.000%	5	17	-65.500%
2025-10-14	16.1500	16.1500	16.0000	16.0000	-8.571%	3	15	-56.875%
2025-10-13	18.7000	19.0000	17.5000	17.5000	-12.500%	11	16	-60.571%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-4.762%	7	11	-65.500%
2025-10-08	21.0000	21.0000	21.0000	21.0000	+31.004%	3	4	-67.143%
2025-10-07	16.0300	16.0300	16.0300	16.0300	0.000%	1	1	-56.956%