Dark

CRSP20280121C50
CRSP Jan 21 2028 50.00 Call (CRSP280121C00050000)
option OPRA

EOD

Aug 4, 2026

18.10+21.232%(+3.17)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.7000	18.1000	16.6000	18.1000	+21.232%	26	275	0.000%
2026-07-30	14.9300	14.9300	14.9300	14.9300	+2.966%	3	282	+21.232%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+3.350%	2	279	+24.828%
2026-07-24	14.0300	14.0300	14.0300	14.0300	-3.241%	1	279	+29.009%
2026-07-23	14.9000	14.9000	14.5000	14.5000	-2.027%	11	280	+24.828%
2026-07-22	14.2000	14.8000	14.2000	14.8000	-0.671%	3	271	+22.297%
2026-07-21	14.1000	14.9000	14.1000	14.9000	+2.405%	7	269	+21.477%
2026-07-20	14.5500	14.5500	14.5500	14.5500	-0.953%	2	263	+24.399%
2026-07-16	16.5800	16.5800	14.6900	14.6900	-10.862%	30	261	+23.213%
2026-07-15	16.6900	17.1000	16.4000	16.4800	-1.317%	10	240	+9.830%
2026-07-14	16.7000	16.7000	16.7000	16.7000	+4.375%	5	236	+8.383%
2026-07-13	17.5000	17.5000	16.0000	16.0000	-11.111%	17	231	+13.125%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-28.000%	1	234	+0.556%
2026-07-06	25.7200	25.7200	25.0000	25.0000	+8.696%	10	233	-27.600%
2026-07-02	23.8500	24.7000	23.0000	23.0000	+16.751%	13	223	-21.304%
2026-06-25	19.6000	19.7000	19.6000	19.7000	-2.475%	2	223	-8.122%
2026-06-24	20.2000	20.2000	20.2000	20.2000	+6.037%	2	223	-10.396%
2026-06-23	19.0500	19.0500	19.0500	19.0500	-2.258%	2	221	-4.987%
2026-06-22	19.5600	19.5600	19.4900	19.4900	-2.550%	5	221	-7.132%
2026-06-17	19.3000	20.1500	19.3000	20.0000	+14.548%	7	226	-9.500%
2026-06-16	17.4600	17.4600	17.4600	17.4600	+6.463%	3	226	+3.666%
2026-06-12	16.8000	16.8000	16.4000	16.4000	-3.981%	2	223	+10.366%
2026-06-11	17.0800	17.0800	17.0800	17.0800	+1.667%	5	222	+5.972%
2026-06-09	16.8000	16.8000	16.8000	16.8000	-8.197%	2	217	+7.738%
2026-06-08	18.3000	18.3000	18.3000	18.3000	+5.780%	1	215	-1.093%
2026-06-05	19.9000	19.9000	17.3000	17.3000	-21.005%	9	214	+4.624%
2026-06-04	18.7000	23.0100	18.7000	21.9000	+19.672%	9	213	-17.352%
2026-06-03	17.8000	18.3000	17.3000	18.3000	+1.329%	11	214	-1.093%
2026-06-02	17.5000	18.0600	17.5000	18.0600	-11.902%	4	207	+0.221%
2026-06-01	19.6800	20.5000	19.6800	20.5000	-0.485%	7	207	-11.707%
2026-05-29	20.6000	20.6000	20.6000	20.6000	+9.226%	5	206	-12.136%
2026-05-28	18.5000	18.8600	18.5000	18.8600	+7.771%	3	207	-4.030%
2026-05-26	16.9000	17.5000	16.9000	17.5000	+6.061%	7	209	+3.429%
2026-05-22	17.2100	17.2300	16.5000	16.5000	-0.302%	15	214	+9.697%
2026-05-21	15.3000	16.5500	15.3000	16.5500	+4.747%	11	208	+9.366%
2026-05-20	15.8000	15.8000	15.8000	15.8000	+5.333%	1	208	+14.557%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-2.597%	1	198	+20.667%
2026-05-18	16.0000	16.0000	15.3000	15.4000	-16.757%	16	198	+17.532%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+0.271%	1	198	-2.162%
2026-05-13	18.4000	18.4500	18.4000	18.4500	-0.108%	3	195	-1.897%
2026-05-12	18.6000	18.6000	18.4700	18.4700	-4.794%	3	195	-2.003%
2026-05-11	19.4000	19.4000	19.4000	19.4000	-5.366%	1	195	-6.701%
2026-05-08	20.5000	20.5000	20.5000	20.5000	+12.390%	1	196	-11.707%
2026-05-07	19.0000	19.0000	18.2400	18.2400	-7.176%	2	195	-0.768%
2026-05-06	19.6500	19.6500	19.6500	19.6500	+9.167%	1	193	-7.888%
2026-05-05	17.2000	18.0000	17.0000	18.0000	-8.629%	7	192	+0.556%
2026-05-04	19.7000	19.7000	19.7000	19.7000	+7.474%	3	189	-8.122%
2026-05-01	18.3300	18.3300	18.3300	18.3300	+1.271%	4	182	-1.255%
2026-04-29	18.1000	18.1000	18.1000	18.1000	-3.209%	2	182	0.000%
2026-04-28	17.4100	18.7000	17.4100	18.7000	+2.747%	6	180	-3.209%
2026-04-27	18.8000	20.3000	17.9000	18.2000	+11.931%	5	178	-0.549%
2026-04-24	19.8000	20.8000	16.2600	16.2600	-26.591%	20	175	+11.316%
2026-04-23	22.1500	22.1500	22.1500	22.1500	+3.023%	8	157	-18.284%
2026-04-21	23.7000	23.7000	21.5000	21.5000	-2.715%	10	140	-15.814%
2026-04-20	22.1000	22.1000	22.1000	22.1000	-0.897%	2	140	-18.100%
2026-04-17	22.3000	22.3000	22.3000	22.3000	+7.006%	1	139	-18.834%
2026-04-16	20.8400	20.8400	20.8400	20.8400	-3.741%	1	140	-13.148%
2026-04-14	22.0000	22.0000	21.6500	21.6500	+9.343%	7	141	-16.397%
2026-04-13	19.8000	19.8000	19.8000	19.8000	+8.791%	1	148	-8.586%
2026-04-08	18.2000	18.2000	18.2000	18.2000	+5.814%	1	149	-0.549%
2026-04-06	17.2000	17.2000	17.2000	17.2000	+18.621%	2	150	+5.233%
2026-03-31	14.5000	14.5000	14.5000	14.5000	+3.571%	2	148	+24.828%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-11.392%	1	146	+29.286%
2026-03-27	15.8000	15.8000	15.8000	15.8000	-5.389%	1	147	+14.557%
2026-03-26	15.7800	16.7000	15.7800	16.7000	+8.866%	9	146	+8.383%
2026-03-24	15.3400	15.3400	15.3400	15.3400	-4.125%	2	144	+17.992%
2026-03-23	16.0000	16.0000	16.0000	16.0000	+6.667%	5	142	+13.125%
2026-03-20	15.2500	15.2500	15.0000	15.0000	-6.250%	10	144	+20.667%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-1.840%	3	144	+13.125%
2026-03-18	17.2000	17.2000	16.3000	16.3000	-3.379%	2	143	+11.043%
2026-03-17	16.8700	16.8700	16.8700	16.8700	+1.504%	1	143	+7.291%
2026-03-16	16.6200	16.6200	16.6200	16.6200	-1.071%	5	142	+8.905%
2026-03-13	17.0000	17.0000	16.6300	16.8000	-1.754%	8	137	+7.738%
2026-03-12	17.0000	17.1500	17.0000	17.1000	-10.798%	3	131	+5.848%
2026-03-11	19.2500	19.2500	19.1700	19.1700	+0.895%	26	129	-5.582%
2026-03-10	19.0000	19.0000	19.0000	19.0000	-16.115%	2	103	-4.737%
2026-03-09	22.6500	22.6500	22.6500	22.6500	-9.036%	1	101	-20.088%
2026-03-04	24.9000	24.9000	24.9000	24.9000	+7.097%	1	100	-27.309%
2026-03-03	23.2500	23.2500	23.2500	23.2500	-7.921%	3	99	-22.151%
2026-03-02	25.0000	25.2500	25.0000	25.2500	+3.061%	3	102	-28.317%
2026-02-27	23.5000	24.5000	23.5000	24.5000	-4.297%	3	99	-26.122%
2026-02-26	25.0000	25.6000	24.2500	25.6000	+14.184%	5	102	-29.297%
2026-02-25	22.4200	22.4200	22.4200	22.4200	+4.182%	3	104	-19.269%
2026-02-24	21.6100	21.7500	21.5200	21.5200	+13.263%	5	104	-15.892%
2026-02-23	19.2000	19.3800	19.0000	19.0000	-4.137%	4	106	-4.737%
2026-02-20	19.8200	19.8200	19.8200	19.8200	+0.916%	5	109	-8.678%
2026-02-19	19.6400	19.6400	19.6400	19.6400	+0.204%	3	104	-7.841%
2026-02-13	18.0000	19.6000	18.0000	19.6000	+20.988%	4	104	-7.653%
2026-02-12	16.2000	16.2000	16.2000	16.2000	+4.990%	2	104	+11.728%
2026-02-11	15.7000	15.7000	15.4300	15.4300	-14.278%	3	104	+17.304%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+12.500%	27	103	+0.556%
2026-02-09	16.0000	16.0000	16.0000	16.0000	0.000%	3	76	+13.125%
2026-02-06	15.6500	16.0000	15.6500	16.0000	+8.696%	3	73	+13.125%
2026-02-05	16.2000	16.2000	14.5700	14.7200	-16.125%	7	71	+22.962%
2026-02-03	18.5700	18.5700	17.5500	17.5500	-5.135%	4	73	+3.134%
2026-02-02	15.7700	18.5000	15.7700	18.5000	+6.628%	4	75	-2.162%
2026-01-30	18.4000	18.4000	17.3500	17.3500	-4.144%	13	73	+4.323%
2026-01-29	18.1000	18.1000	18.1000	18.1000	-10.793%	1	63	0.000%
2026-01-28	20.2900	20.2900	20.2900	20.2900	+2.995%	1	64	-10.793%
2026-01-27	20.4000	20.4000	19.7000	19.7000	-3.667%	3	63	-8.122%
2026-01-26	20.8500	20.8500	20.4500	20.4500	-3.401%	6	60	-11.491%
2026-01-23	21.1000	21.1700	21.1000	21.1700	-14.013%	2	62	-14.502%
2026-01-22	24.6200	24.6200	24.6200	24.6200	+34.756%	1	61	-26.483%
2026-01-20	18.2700	18.2700	18.2700	18.2700	-11.354%	4	62	-0.930%
2026-01-16	20.6100	20.6100	20.6100	20.6100	-2.044%	1	65	-12.179%
2026-01-15	21.0400	21.0400	21.0400	21.0400	-4.796%	1	65	-13.973%
2026-01-14	22.1000	22.1000	22.1000	22.1000	+6.763%	1	64	-18.100%
2026-01-13	20.7000	20.7000	20.7000	20.7000	-5.909%	8	65	-12.560%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-13.725%	1	57	-17.727%
2026-01-06	25.5000	25.5000	25.5000	25.5000	+15.909%	1	56	-29.020%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+10.000%	5	50	-17.727%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-3.428%	5	50	-9.500%
2025-12-29	20.7100	20.7100	20.7100	20.7100	-7.956%	1	45	-12.603%
2025-12-18	22.5000	22.5000	22.5000	22.5000	-4.337%	1	44	-19.556%
2025-12-15	23.1000	23.5200	23.1000	23.5200	+2.261%	5	43	-23.044%
2025-12-10	23.0000	23.0000	23.0000	23.0000	-4.167%	2	48	-21.304%
2025-12-09	24.0000	24.0000	24.0000	24.0000	0.000%	1	46	-24.583%
2025-12-05	24.5000	24.5000	24.0000	24.0000	+4.348%	7	46	-24.583%
2025-12-04	23.0000	23.0000	23.0000	23.0000	+4.545%	1	51	-21.304%
2025-12-03	22.0000	22.0000	22.0000	22.0000	+5.769%	2	52	-17.727%
2025-12-02	20.8000	20.8000	20.8000	20.8000	+3.741%	5	50	-12.981%
2025-11-24	20.0500	20.0500	20.0500	20.0500	+2.873%	1	45	-9.726%
2025-11-21	19.5000	19.5000	19.4900	19.4900	+7.088%	2	45	-7.132%
2025-11-20	20.9000	20.9000	18.2000	18.2000	-13.333%	13	43	-0.549%
2025-11-19	21.0000	21.0000	21.0000	21.0000	-6.667%	5	46	-13.810%
2025-11-17	22.4400	22.5000	22.4400	22.5000	+4.651%	3	41	-19.556%
2025-11-14	19.6000	21.5000	19.6000	21.5000	+6.488%	7	40	-15.814%
2025-11-13	20.0900	20.1900	19.8000	20.1900	-7.934%	11	33	-10.352%
2025-11-11	22.0000	22.0000	21.8300	21.9300	+0.735%	7	21	-17.465%
2025-11-07	21.7700	21.7700	21.7700	21.7700	-10.041%	1	21	-16.858%
2025-11-04	26.1400	26.1400	24.2000	24.2000	-19.064%	9	20	-25.207%
2025-10-31	29.9000	29.9000	29.9000	29.9000	-0.333%	1	21	-39.465%
2025-10-29	28.2900	30.0000	28.2900	30.0000	-2.025%	3	20	-39.667%
2025-10-22	30.6200	30.6200	30.6200	30.6200	-17.466%	1	18	-40.888%
2025-10-21	37.1000	37.1000	37.1000	37.1000	+5.548%	1	17	-51.213%
2025-10-10	37.3500	37.3500	35.1500	35.1500	-6.640%	3	16	-48.506%
2025-10-09	37.9000	37.9000	37.6500	37.6500	+15.491%	2	19	-51.926%
2025-10-07	32.6000	32.6000	32.6000	32.6000	-1.032%	1	18	-44.479%
2025-10-06	32.9400	32.9400	32.9400	32.9400	+9.800%	2	19	-45.052%
2025-10-02	30.6000	30.6000	30.0000	30.0000	+6.496%	2	17	-39.667%
2025-09-30	28.1700	28.1700	28.1700	28.1700	+12.455%	4	17	-35.747%
2025-09-24	25.0500	25.0500	25.0500	25.0500	-3.654%	2	13	-27.745%
2025-09-23	26.0000	26.0000	26.0000	26.0000	-3.166%	1	13	-30.385%
2025-09-22	26.8500	26.8500	26.8500	26.8500	+6.463%	1	12	-32.588%
2025-09-18	25.4000	25.4000	25.2200	25.2200	+2.520%	2	11	-28.232%
2025-09-17	24.6000	24.6000	24.6000	24.6000	-1.796%	3	10	-26.423%
2025-09-16	22.2700	25.0500	22.2700	25.0500	0.000%	7	7	-27.745%