Dark

CRSP20280121C45
CRSP Jan 21 2028 45.00 Call (CRSP280121C00045000)
option OPRA

EOD

Jul 27, 2026

16.00+0.692%(+0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.0200	16.0200	16.0000	16.0000	+0.692%	13	187	0.000%
2026-07-24	15.8900	15.8900	15.8900	15.8900	-2.515%	1	174	+0.692%
2026-07-23	15.8000	16.5400	15.5600	16.3000	-4.118%	16	174	-1.840%
2026-07-17	16.0000	17.0000	16.0000	17.0000	0.000%	16	169	-5.882%
2026-07-16	17.0000	17.0000	17.0000	17.0000	-7.609%	10	153	-5.882%
2026-07-14	18.0000	18.4000	18.0000	18.4000	-14.019%	4	143	-13.043%
2026-07-10	21.4000	21.4000	21.4000	21.4000	-13.360%	1	139	-25.234%
2026-07-08	24.7000	24.7000	24.7000	24.7000	-3.137%	5	138	-35.223%
2026-07-07	25.5000	25.5000	25.5000	25.5000	-1.923%	5	138	-37.255%
2026-07-02	26.0000	26.0000	26.0000	26.0000	+14.537%	3	136	-38.462%
2026-06-29	23.5000	23.5000	22.7000	22.7000	+1.566%	6	136	-29.515%
2026-06-25	22.3500	22.3500	22.3500	22.3500	+11.750%	3	133	-28.412%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-2.439%	3	136	-20.000%
2026-06-16	20.5000	20.5000	20.5000	20.5000	+11.839%	3	136	-21.951%
2026-06-12	18.3300	18.3300	18.3300	18.3300	-9.392%	3	136	-12.711%
2026-06-08	20.1500	20.2300	20.1500	20.2300	-2.740%	12	136	-20.910%
2026-06-05	20.8000	20.8000	20.8000	20.8000	-15.102%	5	124	-23.077%
2026-06-04	24.5000	24.5000	24.5000	24.5000	+21.891%	3	119	-34.694%
2026-06-02	20.1000	20.1000	20.1000	20.1000	-9.050%	1	116	-20.398%
2026-06-01	22.1000	22.1000	22.1000	22.1000	+20.699%	1	116	-27.602%
2026-05-22	18.4700	18.4700	18.0000	18.3100	+2.291%	3	115	-12.616%
2026-05-20	17.9000	17.9000	17.9000	17.9000	+6.993%	10	115	-10.615%
2026-05-19	16.7300	16.7300	16.7300	16.7300	-6.745%	2	122	-4.363%
2026-05-15	17.9400	17.9400	17.9400	17.9400	-4.574%	4	122	-10.814%
2026-05-14	18.8000	18.8000	18.8000	18.8000	-8.293%	1	120	-14.894%
2026-05-12	20.5000	20.5000	20.5000	20.5000	-5.093%	3	116	-21.951%
2026-05-11	21.6000	21.6000	21.6000	21.6000	+2.224%	1	116	-25.926%
2026-05-08	21.1300	21.1300	21.1300	21.1300	+3.578%	2	116	-24.278%
2026-05-07	20.4000	20.4000	20.4000	20.4000	+3.030%	1	114	-21.569%
2026-05-01	19.8000	19.8000	19.8000	19.8000	-4.070%	1	113	-19.192%
2026-04-30	20.6400	20.6400	20.6400	20.6400	+1.176%	6	113	-22.481%
2026-04-28	19.7000	20.4000	19.7000	20.4000	+14.607%	2	119	-21.569%
2026-04-24	21.6000	21.6000	17.8000	17.8000	-26.749%	6	117	-10.112%
2026-04-21	24.3000	24.3000	24.3000	24.3000	+3.669%	2	111	-34.156%
2026-04-16	24.0500	24.0500	23.4400	23.4400	-6.090%	3	111	-31.741%
2026-04-15	24.4000	24.9600	24.4000	24.9600	+2.295%	2	114	-35.897%
2026-04-14	24.4000	24.4000	24.4000	24.4000	+6.087%	1	115	-34.426%
2026-04-13	23.0000	23.0000	23.0000	23.0000	+12.745%	1	115	-30.435%
2026-04-09	20.4000	20.4000	20.4000	20.4000	+8.511%	1	116	-21.569%
2026-04-06	19.3300	19.3300	18.8000	18.8000	+18.987%	4	117	-14.894%
2026-03-30	16.0800	16.8000	15.0000	15.8000	-11.236%	10	115	+1.266%
2026-03-27	17.2100	17.8000	17.2100	17.8000	+6.587%	6	112	-10.112%
2026-03-24	16.6000	16.7000	16.5300	16.7000	-5.650%	9	108	-4.192%
2026-03-23	17.3000	17.7000	17.3000	17.7000	-1.448%	5	107	-9.605%
2026-03-20	17.0300	17.9600	17.0300	17.9600	+2.629%	5	104	-10.913%
2026-03-19	17.5000	17.5000	17.5000	17.5000	-9.091%	2	99	-8.571%
2026-03-17	19.2500	19.2500	19.2500	19.2500	+6.767%	25	99	-16.883%
2026-03-16	18.0300	18.0300	18.0300	18.0300	-2.541%	3	74	-11.259%
2026-03-13	18.0300	18.9300	18.0300	18.5000	-3.946%	5	71	-13.514%
2026-03-12	19.0000	19.2600	19.0000	19.2600	-4.653%	4	67	-16.926%
2026-03-11	20.2000	20.2000	20.2000	20.2000	-4.220%	2	63	-20.792%
2026-03-10	21.0900	21.0900	21.0900	21.0900	-8.701%	1	61	-24.135%
2026-03-09	23.1000	23.1000	23.1000	23.1000	-9.412%	1	60	-30.736%
2026-03-03	25.5000	25.5000	25.5000	25.5000	-1.923%	1	60	-37.255%
2026-03-02	26.0000	26.0000	26.0000	26.0000	-2.985%	1	61	-38.462%
2026-02-27	26.8000	26.8000	26.8000	26.8000	+0.187%	1	61	-40.299%
2026-02-26	26.7500	26.7500	26.7500	26.7500	+22.146%	3	61	-40.187%
2026-02-18	21.9000	21.9000	21.9000	21.9000	+29.586%	5	58	-26.941%
2026-02-11	16.9000	16.9000	16.9000	16.9000	+3.049%	1	58	-5.325%
2026-02-05	18.0000	18.0000	16.1000	16.4000	-17.629%	15	57	-2.439%
2026-02-03	19.9100	19.9100	19.9100	19.9100	+4.295%	1	48	-19.638%
2026-01-30	19.0900	19.0900	19.0900	19.0900	-17.000%	3	47	-16.186%
2026-01-26	23.0000	23.0000	23.0000	23.0000	0.000%	1	44	-30.435%
2026-01-16	23.0000	23.0000	23.0000	23.0000	-2.003%	5	38	-30.435%
2026-01-09	23.4700	23.4700	23.4700	23.4700	-14.623%	9	38	-31.828%
2026-01-06	27.5500	27.5500	27.4900	27.4900	+22.015%	4	42	-41.797%
2026-01-05	23.5500	23.5500	22.5300	22.5300	-0.530%	9	39	-28.984%
2026-01-02	22.6500	22.6500	22.6500	22.6500	-2.497%	1	39	-29.360%
2025-12-26	23.2300	23.2300	23.2300	23.2300	-7.080%	1	38	-31.124%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-3.251%	1	37	-36.000%
2025-12-22	25.5000	25.8400	25.5000	25.8400	-2.491%	2	38	-38.080%
2025-12-11	26.5000	26.5000	26.5000	26.5000	-3.636%	2	37	-39.623%
2025-12-05	26.9000	27.5000	26.9000	27.5000	+3.383%	6	37	-41.818%
2025-12-04	26.6000	26.6000	26.6000	26.6000	+20.909%	1	31	-39.850%
2025-11-28	22.0000	22.0000	22.0000	22.0000	+0.457%	2	31	-27.273%
2025-11-19	21.9000	21.9000	21.9000	21.9000	-9.877%	1	29	-26.941%
2025-11-18	24.3000	24.3000	24.3000	24.3000	+9.459%	1	29	-34.156%
2025-11-14	22.2000	22.2000	22.2000	22.2000	-24.361%	1	29	-27.928%
2025-10-30	29.3500	29.3500	29.3500	29.3500	-8.138%	1	29	-45.486%
2025-10-29	31.9500	31.9500	31.9500	31.9500	-4.627%	1	29	-49.922%
2025-10-27	33.5000	33.5000	33.5000	33.5000	+4.199%	2	26	-52.239%
2025-10-22	34.5000	34.5000	32.1500	32.1500	-14.267%	13	26	-50.233%
2025-10-21	37.5000	37.5000	37.5000	37.5000	-4.701%	1	26	-57.333%
2025-10-20	38.8800	39.8000	38.8800	39.3500	+14.390%	19	25	-59.339%
2025-10-17	34.4000	34.4000	34.4000	34.4000	-0.979%	9	15	-53.488%
2025-10-13	34.7400	34.7400	34.7400	34.7400	-10.348%	1	15	-53.944%
2025-10-10	38.1600	38.7500	38.1600	38.7500	-3.246%	12	15	-58.710%
2025-10-09	40.0500	40.0500	40.0500	40.0500	+33.500%	1	3	-60.050%
2025-09-30	30.0000	30.0000	30.0000	30.0000	+4.895%	1	2	-46.667%
2025-09-22	28.6000	28.6000	28.6000	28.6000	0.000%	1	1	-44.056%