Dark

CRSP20280121C52.5
CRSP Jan 21 2028 52.50 Call (CRSP280121C00052500)
option OPRA

EOD

Aug 4, 2026

15.70+8.276%(+1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.6500	15.7000	15.6500	15.7000	+8.276%	6	90	0.000%
2026-08-03	14.5000	14.5000	14.5000	14.5000	+5.225%	1	90	+8.276%
2026-07-20	13.5000	13.7800	13.5000	13.7800	-11.667%	4	89	+13.933%
2026-07-15	15.6000	15.6000	15.6000	15.6000	-0.128%	10	89	+0.641%
2026-07-14	15.6000	15.6200	15.6000	15.6200	-6.186%	14	99	+0.512%
2026-07-13	16.6500	16.6500	16.6500	16.6500	-23.130%	2	89	-5.706%
2026-07-02	22.5000	22.5000	21.6600	21.6600	+7.922%	2	90	-27.516%
2026-07-01	20.3300	20.3300	20.0700	20.0700	+4.531%	2	90	-21.774%
2026-06-29	19.2000	19.2000	19.2000	19.2000	+0.735%	1	89	-18.229%
2026-06-17	19.0000	19.0600	19.0000	19.0600	+8.295%	3	93	-17.629%
2026-06-16	17.6000	17.6000	17.6000	17.6000	+3.774%	1	93	-10.795%
2026-06-15	16.9600	16.9600	16.9600	16.9600	+1.618%	2	94	-7.429%
2026-06-09	16.6900	16.6900	16.6900	16.6900	-2.226%	1	92	-5.932%
2026-06-08	17.0700	17.0700	17.0700	17.0700	+6.688%	1	92	-8.026%
2026-06-05	18.0000	18.0000	16.0000	16.0000	-1.840%	4	91	-1.875%
2026-06-03	16.3000	16.3000	16.3000	16.3000	-6.857%	1	92	-3.681%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-10.714%	1	93	-10.286%
2026-05-29	19.6000	19.6000	19.6000	19.6000	+26.126%	4	92	-19.898%
2026-05-21	14.3600	15.5400	14.3600	15.5400	+4.858%	2	96	+1.030%
2026-05-20	14.8200	14.8200	14.8200	14.8200	-3.137%	1	97	+5.938%
2026-05-18	15.6500	15.6500	15.3000	15.3000	-11.561%	4	96	+2.614%
2026-05-14	17.3000	17.3000	17.3000	17.3000	-6.939%	1	96	-9.249%
2026-05-11	19.5000	19.5000	18.5900	18.5900	+9.353%	5	96	-15.546%
2026-05-07	17.0000	17.0000	17.0000	17.0000	-5.028%	1	96	-7.647%
2026-05-06	18.0000	18.0000	17.9000	17.9000	-0.556%	17	96	-12.291%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+9.091%	2	89	-12.778%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-5.714%	15	87	-4.848%
2026-04-28	17.5000	17.5000	17.5000	17.5000	+2.339%	6	87	-10.286%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-2.286%	3	93	-8.187%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-22.566%	1	90	-10.286%
2026-04-20	21.0000	22.6000	21.0000	22.6000	+18.947%	2	89	-30.531%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-7.317%	5	90	-17.368%
2026-04-15	20.7000	20.8600	20.5000	20.5000	+2.500%	8	95	-23.415%
2026-04-14	20.0000	20.0000	20.0000	20.0000	+2.564%	1	97	-21.500%
2026-04-08	19.5000	19.5000	19.5000	19.5000	+18.397%	2	97	-19.487%
2026-04-01	16.4700	16.4700	16.4700	16.4700	+29.685%	3	96	-4.675%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-13.605%	6	93	+23.622%
2026-03-30	14.7000	14.7000	14.7000	14.7000	+5.000%	5	93	+6.803%
2026-03-24	14.0000	14.0000	14.0000	14.0000	-6.977%	1	88	+12.143%
2026-03-23	15.0500	15.0500	15.0500	15.0500	+1.007%	1	87	+4.319%
2026-03-20	15.6000	15.6000	14.9000	14.9000	-11.468%	2	87	+5.369%
2026-03-17	16.8300	16.8300	16.8300	16.8300	+5.253%	1	85	-6.714%
2026-03-13	15.8000	15.9900	15.5000	15.9900	-1.296%	7	85	-1.814%
2026-03-12	18.0000	18.0000	16.2000	16.2000	-6.358%	4	79	-3.086%
2026-03-11	17.5000	17.5000	17.3000	17.3000	-8.947%	2	75	-9.249%
2026-03-10	19.0000	19.0000	19.0000	19.0000	-20.833%	1	74	-17.368%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+12.045%	2	73	-34.583%
2026-02-25	21.4200	21.4200	21.4200	21.4200	+3.229%	3	71	-26.704%
2026-02-24	20.4800	20.7500	20.4800	20.7500	-1.190%	4	71	-24.337%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+13.514%	2	72	-25.238%
2026-02-18	18.5000	18.5000	18.5000	18.5000	-2.632%	3	70	-15.135%
2026-02-17	19.0000	19.0000	19.0000	19.0000	-1.554%	2	67	-17.368%
2026-02-13	18.9200	19.3000	18.9200	19.3000	+30.142%	9	65	-18.653%
2026-02-12	14.8300	14.8300	14.8300	14.8300	-1.133%	3	65	+5.866%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-5.063%	1	65	+4.667%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-9.195%	1	64	-0.633%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-7.447%	1	64	-9.770%
2026-01-29	18.0000	18.8000	18.0000	18.8000	+0.535%	6	63	-16.489%
2026-01-28	19.0000	19.0000	18.2000	18.7000	-2.197%	23	62	-16.043%
2026-01-27	19.0000	19.6000	19.0000	19.1200	-6.732%	22	52	-17.887%
2026-01-26	20.5000	20.5000	20.5000	20.5000	+10.811%	2	50	-23.415%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-1.596%	7	48	-15.135%
2026-01-16	18.8000	18.8000	18.8000	18.8000	-6.514%	5	46	-16.489%
2026-01-15	20.1100	20.1100	20.1100	20.1100	+1.566%	1	46	-21.929%
2026-01-12	19.8000	19.8000	19.8000	19.8000	-15.745%	3	45	-20.707%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+20.513%	1	42	-33.191%
2026-01-02	19.5000	19.5000	19.5000	19.5000	+1.036%	5	41	-19.487%
2025-12-31	19.3000	19.3000	19.3000	19.3000	0.000%	1	35	-18.653%
2025-12-29	19.3000	19.3000	19.3000	19.3000	-8.531%	1	35	-18.653%
2025-12-26	21.1000	21.1000	21.1000	21.1000	-9.559%	5	34	-25.592%
2025-12-22	23.3300	23.3300	23.3300	23.3300	+11.095%	4	23	-32.705%
2025-11-26	21.0000	21.0000	21.0000	21.0000	+10.526%	15	23	-25.238%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-9.953%	2	23	-17.368%
2025-11-18	21.0000	21.1000	21.0000	21.1000	+5.500%	2	21	-25.592%
2025-11-17	20.0000	20.0000	20.0000	20.0000	-4.762%	1	19	-21.500%
2025-11-12	22.0300	22.0300	21.0000	21.0000	-5.830%	17	20	-25.238%
2025-11-05	22.3000	22.3000	22.3000	22.3000	-12.652%	2	7	-29.596%
2025-11-04	23.6000	25.5300	23.6000	25.5300	-24.131%	5	5	-38.504%
2025-10-10	33.6500	33.6500	33.6500	33.6500	+43.803%	1	4	-53.343%
2025-09-25	23.4000	23.4000	23.4000	23.4000	-4.878%	1	4	-32.906%
2025-09-23	24.6000	24.6000	24.6000	24.6000	-6.107%	1	3	-36.179%
2025-09-19	26.2000	26.2000	26.2000	26.2000	0.000%	2	2	-40.076%