Dark

CRSP20280121C110
CRSP Jan 21 2028 110.00 Call (CRSP280121C00110000)
option OPRA

EOD

Jul 30, 2026

4.10+2.500%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.1000	4.1000	4.1000	4.1000	+2.500%	1	473	0.000%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-4.762%	2	473	+2.500%
2026-07-27	3.9400	4.2000	3.9400	4.2000	+6.870%	3	471	-2.381%
2026-07-24	4.0000	4.0000	3.9300	3.9300	-1.750%	12	469	+4.326%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-2.439%	1	462	+2.500%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-2.381%	3	461	0.000%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+2.439%	1	461	-2.381%
2026-07-20	4.3000	4.3000	3.9000	4.1000	-6.818%	9	460	0.000%
2026-07-17	4.2200	4.5000	4.1000	4.4000	-2.222%	9	455	-6.818%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-10.000%	2	452	-8.889%
2026-07-15	4.8300	5.0000	4.8300	5.0000	+3.306%	5	451	-18.000%
2026-07-14	4.2000	4.8400	4.2000	4.8400	-3.200%	53	453	-15.289%
2026-07-13	5.2000	5.3000	5.0000	5.0000	-9.091%	5	448	-18.000%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-17.910%	1	446	-25.455%
2026-07-09	7.4000	7.4000	6.7000	6.7000	-10.904%	3	445	-38.806%
2026-07-08	7.5200	7.5200	7.5200	7.5200	+0.267%	7	444	-45.479%
2026-07-07	8.5000	8.5000	7.5000	7.5000	-16.667%	5	437	-45.333%
2026-07-06	7.6000	9.3000	7.6000	9.0000	+7.914%	37	436	-54.444%
2026-07-02	8.5000	8.5000	8.3400	8.3400	+21.221%	12	444	-50.839%
2026-07-01	6.8800	6.8800	6.8800	6.8800	+7.500%	15	444	-40.407%
2026-06-30	6.5000	6.5000	6.3000	6.4000	+5.090%	4	451	-35.938%
2026-06-29	6.1900	6.1900	6.0900	6.0900	-11.611%	9	455	-32.677%
2026-06-25	6.5000	6.8900	6.0000	6.8900	+13.509%	33	460	-40.493%
2026-06-24	6.3000	6.3000	6.0700	6.0700	-3.651%	2	449	-32.455%
2026-06-23	7.0000	7.0000	6.3000	6.3000	-11.517%	11	451	-34.921%
2026-06-18	6.9200	7.1500	6.9200	7.1200	+8.537%	10	442	-42.416%
2026-06-17	6.5600	6.5600	6.5600	6.5600	+10.811%	1	442	-37.500%
2026-06-16	5.4800	5.9200	5.4800	5.9200	+7.636%	12	442	-30.743%
2026-06-12	5.4000	5.5000	4.9000	5.5000	+10.000%	18	443	-25.455%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-3.846%	2	441	-18.000%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-35.000%	1	439	-21.154%
2026-06-09	5.0000	8.0000	5.0000	8.0000	+37.221%	2	438	-48.750%
2026-06-08	5.8300	5.8300	5.8300	5.8300	+6.000%	1	438	-29.674%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-25.676%	1	437	-25.455%
2026-06-04	7.4000	7.4000	7.4000	7.4000	+32.143%	2	437	-44.595%
2026-06-03	5.7000	5.9000	5.6000	5.6000	-6.822%	23	437	-26.786%
2026-06-02	6.0100	6.0100	6.0100	6.0100	-18.231%	3	436	-31.780%
2026-05-29	7.4500	7.4500	6.7000	7.3500	+1.519%	33	438	-44.218%
2026-05-28	6.5700	7.3000	6.5500	7.2400	+19.275%	19	418	-43.370%
2026-05-27	5.5000	6.2100	5.5000	6.0700	+22.626%	25	420	-32.455%
2026-05-26	4.9500	4.9500	4.9500	4.9500	+1.227%	4	420	-17.172%
2026-05-22	4.8900	4.8900	4.8900	4.8900	+1.875%	1	424	-16.155%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+2.128%	5	424	-14.583%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+4.911%	1	416	-12.766%
2026-05-18	4.5000	4.5000	4.4800	4.4800	+0.674%	3	416	-8.482%
2026-05-15	4.7000	4.7000	4.3000	4.4500	-12.745%	44	416	-7.865%
2026-05-14	5.1000	5.1000	5.1000	5.1000	-8.929%	11	382	-19.608%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-4.274%	1	388	-26.786%
2026-05-12	5.8500	5.8500	5.8500	5.8500	-7.143%	4	388	-29.915%
2026-05-11	6.3100	6.3100	6.3000	6.3000	+9.756%	10	388	-34.921%
2026-05-08	5.7000	6.7000	5.6800	5.7400	+8.918%	220	382	-28.571%
2026-05-07	5.2700	6.4000	5.2600	5.2700	-6.726%	10	282	-22.201%
2026-05-06	5.6500	5.6500	5.6500	5.6500	+8.654%	1	275	-27.434%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-9.565%	2	275	-21.154%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+1.770%	2	275	-28.696%
2026-04-28	5.2000	5.6500	5.2000	5.6500	+13.000%	3	275	-27.434%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-26.471%	1	272	-18.000%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-2.857%	4	271	-39.706%
2026-04-21	7.0000	7.0000	7.0000	7.0000	0.000%	2	269	-41.429%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-10.371%	3	269	-41.429%
2026-04-17	7.8100	7.8100	7.8100	7.8100	-2.375%	1	266	-47.503%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+8.108%	1	266	-48.750%
2026-04-14	7.4000	7.4000	7.4000	7.4000	+39.623%	11	267	-44.595%
2026-04-10	5.3000	5.3000	5.3000	5.3000	-5.357%	1	267	-22.642%
2026-04-06	5.6000	5.6000	5.6000	5.6000	+14.286%	1	267	-26.786%
2026-04-02	4.9000	4.9000	4.9000	4.9000	+11.364%	2	269	-16.327%
2026-03-31	4.4000	4.4000	4.4000	4.4000	+4.762%	1	269	-6.818%
2026-03-30	4.4000	4.5000	4.2000	4.2000	-17.647%	3	270	-2.381%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+4.082%	1	270	-19.608%
2026-03-24	4.7000	5.0000	4.7000	4.9000	-2.000%	7	269	-16.327%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-7.749%	1	270	-18.000%
2026-03-13	5.4100	5.5500	5.3800	5.4200	-1.455%	48	271	-24.354%
2026-03-12	5.6000	5.9000	5.5000	5.5000	-19.708%	6	251	-25.455%
2026-03-10	6.8000	6.8500	6.8000	6.8500	-13.836%	2	252	-40.146%
2026-03-09	7.9500	7.9500	7.9500	7.9500	+0.633%	1	252	-48.428%
2026-03-06	7.9000	7.9000	7.9000	7.9000	-4.358%	2	252	-48.101%
2026-03-05	8.2600	8.2600	8.2600	8.2600	-11.183%	8	252	-50.363%
2026-03-04	9.3400	9.3400	9.3000	9.3000	+5.085%	88	252	-55.914%
2026-03-03	8.8500	8.8500	8.8500	8.8500	-7.813%	1	305	-53.672%
2026-02-27	9.6000	9.6000	9.6000	9.6000	-4.000%	1	305	-57.292%
2026-02-26	9.1000	10.0000	8.3900	10.0000	+33.333%	23	305	-59.000%
2026-02-25	7.7000	7.7000	7.5000	7.5000	0.000%	5	300	-45.333%
2026-02-24	7.1800	7.5000	7.1800	7.5000	+7.143%	4	300	-45.333%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-5.405%	8	296	-41.429%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+45.098%	1	296	-44.595%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-8.929%	2	296	-19.608%
2026-02-10	5.6000	5.6000	5.6000	5.6000	+3.131%	15	295	-26.786%
2026-02-06	5.4300	5.4300	5.4300	5.4300	+10.816%	1	280	-24.494%
2026-02-05	5.1500	5.1500	4.9000	4.9000	-9.926%	37	279	-16.327%
2026-02-04	6.0500	6.0500	5.4400	5.4400	-9.333%	2	279	-24.632%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+3.448%	3	279	-31.667%
2026-01-30	6.3000	6.4000	5.8000	5.8000	-10.769%	15	282	-29.310%
2026-01-28	6.8000	6.8000	6.5000	6.5000	-7.932%	2	276	-36.923%
2026-01-27	7.0000	7.0600	7.0000	7.0600	-3.683%	2	275	-41.926%
2026-01-26	7.1800	7.6000	7.1000	7.3300	-3.806%	13	274	-44.065%
2026-01-23	8.0200	8.0200	7.6200	7.6200	-13.409%	17	269	-46.194%
2026-01-22	7.6000	8.8000	7.6000	8.8000	+35.385%	2	262	-53.409%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-2.985%	1	262	-36.923%
2026-01-20	6.3000	6.7000	6.2600	6.7000	-3.597%	5	261	-38.806%
2026-01-16	7.0000	7.0000	6.9500	6.9500	-3.472%	5	258	-41.007%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.000%	10	258	-43.056%
2026-01-09	8.1000	8.1000	7.5000	7.5000	-15.254%	4	248	-45.333%
2026-01-08	8.6000	8.9000	8.6000	8.8500	-0.562%	14	248	-53.672%
2026-01-06	9.0300	9.0300	8.7000	8.9000	+25.352%	5	244	-53.933%
2026-01-02	6.9300	7.6000	6.9300	7.1000	-1.389%	15	242	-42.254%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-2.703%	2	243	-43.056%
2025-12-30	7.5000	7.5000	7.4000	7.4000	-6.329%	2	243	-44.595%
2025-12-29	7.9000	7.9000	7.9000	7.9000	-8.671%	2	241	-48.101%
2025-12-24	8.6500	8.6500	8.6500	8.6500	-0.575%	1	239	-52.601%
2025-12-22	8.0000	8.7000	8.0000	8.7000	-1.136%	3	239	-52.874%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-4.865%	2	236	-53.409%
2025-12-12	8.9000	9.2500	8.9000	9.2500	-11.058%	3	234	-55.676%
2025-12-11	10.2000	10.5000	10.1300	10.4000	+9.705%	10	235	-60.577%
2025-12-10	9.9000	10.0000	9.1500	9.4800	-5.952%	23	234	-56.751%
2025-12-08	10.0100	10.4000	10.0100	10.0800	+0.800%	7	239	-59.325%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-2.439%	3	234	-59.000%
2025-12-04	10.0000	10.8400	10.0000	10.2500	+2.500%	91	234	-60.000%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+11.111%	1	158	-59.000%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-1.099%	1	158	-54.444%
2025-12-01	8.0000	9.1000	8.0000	9.1000	-1.087%	36	158	-54.945%
2025-11-28	9.2000	9.2000	9.2000	9.2000	+8.235%	2	157	-55.435%
2025-11-24	9.4300	9.4300	8.5000	8.5000	-1.163%	4	155	-51.765%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-4.444%	1	152	-52.326%
2025-11-20	9.7000	9.7000	9.0000	9.0000	-2.174%	2	151	-54.444%
2025-11-19	9.2000	9.2000	9.2000	9.2000	-0.541%	1	150	-55.435%
2025-11-18	9.2500	9.2500	9.2500	9.2500	-11.905%	1	150	-55.676%
2025-11-17	10.1000	10.5000	9.8000	10.5000	+3.960%	30	150	-60.952%
2025-11-13	9.2000	10.1000	9.2000	10.1000	+7.447%	2	145	-59.406%
2025-11-12	10.0000	10.0000	9.4000	9.4000	-10.900%	6	143	-56.383%
2025-11-11	10.3000	10.5500	10.0000	10.5500	+0.476%	10	142	-61.137%
2025-11-10	12.0000	12.0000	10.4000	10.5000	+6.707%	4	137	-60.952%
2025-11-07	10.0000	10.4800	9.8000	9.8400	-15.172%	38	136	-58.333%
2025-11-06	12.0000	12.0000	11.6000	11.6000	+3.571%	5	109	-64.655%
2025-11-05	11.3900	11.3900	11.2000	11.2000	-19.482%	2	107	-63.393%
2025-11-03	13.9100	13.9100	13.9100	13.9100	-2.386%	1	106	-70.525%
2025-10-31	14.3000	14.3000	14.2500	14.2500	+7.955%	2	106	-71.228%
2025-10-30	13.3900	13.3900	13.2000	13.2000	-2.222%	6	105	-68.939%
2025-10-29	14.3000	15.2000	13.5000	13.5000	-7.471%	11	103	-69.630%
2025-10-27	13.8500	14.5900	13.8100	14.5900	-2.733%	6	94	-71.899%
2025-10-23	15.0000	15.0000	14.9000	15.0000	0.000%	18	94	-72.667%
2025-10-22	14.5400	15.0000	14.5400	15.0000	-15.730%	2	81	-72.667%
2025-10-21	17.8000	17.8000	17.8000	17.8000	-3.261%	2	80	-76.966%
2025-10-20	18.1000	18.4000	18.1000	18.4000	+20.735%	15	78	-77.717%
2025-10-17	15.2500	15.2500	15.2400	15.2400	-5.342%	5	77	-73.097%
2025-10-16	16.1000	16.1000	16.1000	16.1000	+7.333%	53	76	-74.534%
2025-10-14	16.9000	16.9000	15.0000	15.0000	-5.660%	4	23	-72.667%
2025-10-13	16.3800	16.3800	15.5000	15.9000	0.000%	19	19	-74.214%