Dark

CRSP20280121C40
CRSP Jan 21 2028 40.00 Call (CRSP280121C00040000)
option OPRA

EOD

Aug 4, 2026

20.20+9.189%(+1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	20.2000	20.2000	20.2000	20.2000	+9.189%	2	304	0.000%
2026-07-31	18.5000	18.5000	18.5000	18.5000	+2.778%	1	304	+9.189%
2026-07-28	17.4200	18.0000	17.2800	18.0000	0.000%	11	303	+12.222%
2026-07-27	17.7000	18.0000	17.7000	18.0000	-4.762%	3	302	+12.222%
2026-07-23	18.9000	18.9000	18.9000	18.9000	+5.000%	1	299	+6.878%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-6.736%	1	300	+12.222%
2026-07-16	19.5000	19.5000	19.3000	19.3000	-6.763%	9	299	+4.663%
2026-07-14	20.7000	20.7000	20.7000	20.7000	-0.289%	1	292	-2.415%
2026-07-13	22.0000	22.2000	20.7600	20.7600	-6.063%	28	291	-2.697%
2026-07-10	22.1000	22.1000	22.1000	22.1000	-13.333%	1	268	-8.597%
2026-07-09	27.0000	27.0000	25.5000	25.5000	-6.284%	6	268	-20.784%
2026-07-08	26.4000	27.2100	26.4000	27.2100	-2.298%	2	263	-25.763%
2026-07-07	27.8500	27.8500	27.8500	27.8500	-8.808%	2	263	-27.469%
2026-07-06	30.9500	30.9500	30.5400	30.5400	+11.868%	5	263	-33.857%
2026-07-02	27.3000	27.3000	27.3000	27.3000	+10.751%	1	260	-26.007%
2026-06-30	24.6500	24.6500	24.6500	24.6500	+5.342%	1	260	-18.053%
2026-06-26	24.6000	24.6000	23.4000	23.4000	-3.306%	8	260	-13.675%
2026-06-24	24.9000	24.9000	24.2000	24.2000	+2.847%	12	266	-16.529%
2026-06-18	23.5300	23.5300	23.5300	23.5300	-3.959%	2	255	-14.152%
2026-06-17	24.5000	24.5000	24.5000	24.5000	+16.667%	1	255	-17.551%
2026-06-12	21.0000	21.0000	21.0000	21.0000	+1.449%	1	255	-3.810%
2026-06-11	20.0000	20.7000	20.0000	20.7000	+0.976%	3	255	-2.415%
2026-06-10	22.3000	22.3000	20.5000	20.5000	-5.530%	19	252	-1.463%
2026-06-09	23.6000	23.6000	21.0000	21.7000	-2.252%	13	234	-6.912%
2026-06-08	22.2000	22.2000	22.2000	22.2000	0.000%	3	222	-9.009%
2026-06-05	23.6900	23.6900	22.2000	22.2000	-15.429%	15	219	-9.009%
2026-06-04	27.2500	27.2500	26.2500	26.2500	+20.413%	33	219	-23.048%
2026-06-03	21.9000	21.9000	21.8000	21.8000	-3.111%	12	249	-7.339%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-8.537%	5	237	-10.222%
2026-05-28	24.6000	24.6000	24.6000	24.6000	+5.943%	3	232	-17.886%
2026-05-27	23.2200	23.2200	23.2200	23.2200	+18.469%	3	232	-13.006%
2026-05-21	19.5000	19.6000	19.5000	19.6000	-1.010%	7	232	+3.061%
2026-05-20	19.8000	19.8000	19.8000	19.8000	-1.000%	3	229	+2.020%
2026-05-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	225	+1.000%
2026-05-15	20.9500	20.9500	20.0000	20.0000	-5.660%	2	225	+1.000%
2026-05-14	21.5000	21.5000	21.2000	21.2000	-14.170%	7	223	-4.717%
2026-05-11	24.7000	24.7000	24.7000	24.7000	+1.313%	2	216	-18.219%
2026-05-08	24.3800	24.3800	24.3800	24.3800	+3.305%	3	214	-17.145%
2026-05-06	23.6000	23.6000	23.6000	23.6000	-1.667%	1	214	-14.407%
2026-05-04	24.0000	24.0000	24.0000	24.0000	+9.790%	2	213	-15.833%
2026-04-28	21.8600	21.8600	21.8600	21.8600	-2.844%	4	211	-7.594%
2026-04-27	22.5000	22.5000	22.5000	22.5000	+5.634%	2	211	-10.222%
2026-04-24	21.3000	21.3000	21.3000	21.3000	-17.378%	5	209	-5.164%
2026-04-22	25.7800	25.7800	25.7800	25.7800	-3.373%	1	204	-21.645%
2026-04-21	26.6800	26.6800	26.6800	26.6800	-2.450%	1	203	-24.288%
2026-04-20	27.4000	27.4000	27.3500	27.3500	-3.289%	4	204	-26.143%
2026-04-17	28.5000	28.5000	28.2800	28.2800	+5.522%	6	200	-28.571%
2026-04-14	26.8000	26.8000	26.8000	26.8000	+7.200%	3	206	-24.627%
2026-04-13	25.0000	25.0000	25.0000	25.0000	+13.636%	2	206	-19.200%
2026-04-10	22.5000	22.5000	22.0000	22.0000	+9.453%	10	208	-8.182%
2026-04-02	20.1000	20.1000	20.1000	20.1000	-6.294%	5	193	+0.498%
2026-04-01	21.4500	21.4500	21.4500	21.4500	+20.709%	1	193	-5.828%
2026-03-30	17.7700	17.7700	17.7700	17.7700	-10.253%	5	192	+13.675%
2026-03-19	19.8000	19.8000	19.8000	19.8000	-2.222%	5	187	+2.020%
2026-03-18	20.5000	20.5000	20.2500	20.2500	-5.989%	2	182	-0.247%
2026-03-17	21.5400	21.5400	21.5400	21.5400	+5.588%	2	182	-6.221%
2026-03-16	20.0200	20.4000	20.0200	20.4000	-10.132%	6	180	-0.980%
2026-03-10	23.5000	23.5000	22.7000	22.7000	-26.179%	26	174	-11.013%
2026-02-26	24.0000	30.7500	24.0000	30.7500	+30.021%	19	150	-34.309%
2026-02-17	23.6500	23.6500	23.6500	23.6500	-0.421%	2	152	-14.588%
2026-02-13	23.4000	23.7500	23.4000	23.7500	+25.000%	21	164	-14.947%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-12.037%	2	164	+6.316%
2026-02-10	21.6000	21.6000	21.6000	21.6000	+6.931%	3	162	-6.481%
2026-02-09	20.2000	20.2000	20.2000	20.2000	+1.866%	2	159	0.000%
2026-02-06	19.6500	19.9000	19.3000	19.8300	+7.189%	38	161	+1.866%
2026-02-05	20.3000	20.3000	18.5000	18.5000	-11.905%	7	123	+9.189%
2026-01-30	21.5000	21.5000	21.0000	21.0000	-13.223%	3	118	-3.810%
2026-01-27	24.2000	24.2000	24.2000	24.2000	-5.469%	10	117	-16.529%
2026-01-26	26.0000	26.0000	25.6000	25.6000	-1.005%	3	107	-21.094%
2026-01-23	26.5000	26.5000	25.8600	25.8600	+5.984%	3	104	-21.887%
2026-01-20	24.4000	24.4000	24.4000	24.4000	-2.400%	1	101	-17.213%
2026-01-16	24.5000	25.0000	24.5000	25.0000	-0.794%	35	65	-19.200%
2026-01-12	25.5000	25.5000	25.2000	25.2000	-10.638%	2	65	-19.841%
2026-01-07	28.6500	28.6500	28.2000	28.2000	+1.439%	20	63	-28.369%
2026-01-06	28.1000	28.1000	27.8000	27.8000	+13.469%	2	64	-27.338%
2026-01-02	24.5000	24.5000	24.5000	24.5000	-14.035%	1	63	-17.551%
2025-12-05	28.1000	28.5000	28.1000	28.5000	+4.396%	4	62	-29.123%
2025-12-04	27.3000	27.3000	27.3000	27.3000	+8.247%	1	60	-26.007%
2025-12-03	25.1200	25.2200	25.1200	25.2200	+2.939%	20	59	-19.905%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+6.522%	1	44	-17.551%
2025-11-25	23.0000	23.0000	23.0000	23.0000	+2.222%	1	43	-12.174%
2025-11-24	22.5000	22.5000	22.5000	22.5000	-13.462%	2	42	-10.222%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-13.333%	5	40	-22.308%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-15.493%	1	40	-32.667%
2025-10-22	35.5000	35.5000	35.5000	35.5000	-13.415%	15	40	-43.099%
2025-10-10	43.2700	43.2700	41.0000	41.0000	+10.097%	2	25	-50.732%
2025-10-07	37.2400	37.2400	37.2400	37.2400	-2.436%	5	24	-45.757%
2025-10-06	38.1700	38.1700	38.1700	38.1700	-2.003%	10	29	-47.079%
2025-10-02	37.8800	38.9500	37.8800	38.9500	+23.455%	12	32	-48.139%
2025-09-29	31.7400	31.7400	31.5500	31.5500	+6.660%	2	20	-35.975%
2025-09-24	29.5800	29.5800	29.5800	29.5800	+5.643%	3	18	-31.711%
2025-09-17	30.8400	30.8400	28.0000	28.0000	0.000%	15	15	-27.857%