Dark

CRSP20280121C55
CRSP Jan 21 2028 55.00 Call (CRSP280121C00055000)
option OPRA

EOD

Jul 29, 2026

10.90-9.619%(-1.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.9000	10.9000	10.9000	10.9000	-9.619%	4	351	0.000%
2026-07-24	12.0600	12.0600	12.0600	12.0600	-3.288%	10	355	-9.619%
2026-07-20	12.4700	12.4700	12.4700	12.4700	-4.077%	1	345	-12.590%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-2.256%	2	344	-16.154%
2026-07-16	13.5000	13.5000	13.3000	13.3000	-9.401%	6	346	-18.045%
2026-07-15	14.6800	14.6800	14.6800	14.6800	-4.737%	5	341	-25.749%
2026-07-13	15.8500	15.8500	15.4100	15.4100	-3.688%	3	346	-29.267%
2026-07-10	19.2500	19.2500	16.0000	16.0000	-26.267%	3	345	-31.875%
2026-07-06	20.9000	23.5000	20.9000	21.7000	+13.613%	90	343	-49.770%
2026-06-30	20.3000	20.3000	19.1000	19.1000	-1.394%	3	265	-42.932%
2026-06-29	18.4900	19.3700	18.4900	19.3700	+8.820%	6	265	-43.727%
2026-06-26	17.8000	17.8000	17.8000	17.8000	-2.359%	5	266	-38.764%
2026-06-25	19.0000	19.0000	18.1000	18.2300	-0.870%	11	266	-40.208%
2026-06-24	18.3900	18.3900	18.3900	18.3900	+0.054%	1	264	-40.729%
2026-06-23	18.3800	18.3800	18.3800	18.3800	+0.109%	1	263	-40.696%
2026-06-17	18.3600	18.3600	18.3600	18.3600	+11.273%	3	267	-40.632%
2026-06-15	16.0000	16.5000	15.8000	16.5000	+13.014%	5	267	-33.939%
2026-06-10	14.6000	14.6000	14.6000	14.6000	-0.680%	2	267	-25.342%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-7.547%	1	269	-25.850%
2026-06-08	16.0100	16.0100	15.9000	15.9000	+0.569%	22	270	-31.447%
2026-06-03	15.8100	15.8100	15.8100	15.8100	-4.182%	1	271	-31.056%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-7.615%	1	270	-33.939%
2026-06-01	17.4000	17.8600	17.4000	17.8600	+0.337%	4	271	-38.970%
2026-05-29	20.0000	20.0000	17.8000	17.8000	-7.772%	2	271	-38.764%
2026-05-28	16.9000	19.3000	16.9000	19.3000	+13.529%	8	271	-43.523%
2026-05-27	16.9800	17.4000	16.9800	17.0000	+14.865%	10	269	-35.882%
2026-05-22	14.8000	14.8000	14.8000	14.8000	+7.091%	10	281	-26.351%
2026-05-20	13.8200	13.8200	13.8200	13.8200	-2.676%	1	281	-21.129%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-9.554%	1	280	-23.239%
2026-05-14	15.0000	15.7000	15.0000	15.7000	-7.429%	4	280	-30.573%
2026-05-13	16.7000	16.9600	16.7000	16.9600	+2.788%	3	281	-35.731%
2026-05-12	16.5000	16.5000	16.5000	16.5000	-8.078%	4	281	-33.939%
2026-05-11	17.9500	18.4000	17.9500	17.9500	+2.571%	6	281	-39.276%
2026-05-07	17.5000	17.5000	17.5000	17.5000	-1.685%	2	282	-37.714%
2026-05-06	17.8000	17.8000	17.8000	17.8000	+8.537%	1	282	-38.764%
2026-05-01	15.4000	16.4000	15.4000	16.4000	-1.796%	3	281	-33.537%
2026-04-30	16.4000	16.7000	16.4000	16.7000	+1.705%	22	281	-34.731%
2026-04-29	17.3000	17.3000	16.4200	16.4200	+9.467%	3	261	-33.618%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-19.485%	1	260	-27.333%
2026-04-23	19.1600	19.1600	18.6300	18.6300	-2.461%	4	259	-41.492%
2026-04-22	19.0000	19.2000	19.0000	19.1000	-9.048%	4	259	-42.932%
2026-04-17	21.2000	21.3000	20.4000	21.0000	+10.526%	10	256	-48.095%
2026-04-16	20.4000	20.4000	19.0000	19.0000	-5.000%	3	254	-42.632%
2026-04-15	21.6500	21.6500	20.0000	20.0000	+6.952%	4	252	-45.500%
2026-04-14	18.7000	18.7000	18.7000	18.7000	+2.747%	3	251	-41.711%
2026-04-13	18.2000	18.2000	18.2000	18.2000	+10.303%	1	254	-40.110%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+13.793%	1	256	-33.939%
2026-04-02	14.5000	14.5000	14.5000	14.5000	+11.538%	1	256	-24.828%
2026-03-27	13.5000	13.5000	13.0000	13.0000	-10.345%	2	256	-16.154%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+3.571%	1	255	-24.828%
2026-03-20	14.0000	14.0000	14.0000	14.0000	-8.317%	1	254	-22.143%
2026-03-16	15.1500	15.7000	15.1500	15.2700	+0.461%	13	253	-28.618%
2026-03-12	15.6700	15.6700	15.2000	15.2000	-9.846%	2	243	-28.289%
2026-03-11	17.3300	17.3300	16.8600	16.8600	-11.263%	3	241	-35.350%
2026-03-10	18.5000	19.0000	18.5000	19.0000	-4.234%	3	238	-42.632%
2026-03-06	19.8400	19.8400	19.8400	19.8400	-5.524%	1	235	-45.060%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-6.667%	3	234	-48.095%
2026-03-04	22.5000	22.5000	22.5000	22.5000	+0.402%	2	231	-51.556%
2026-02-27	23.2600	23.2600	22.4100	22.4100	-0.841%	3	231	-51.361%
2026-02-26	22.3500	22.6000	22.3000	22.6000	+10.244%	5	230	-51.770%
2026-02-24	20.5000	20.5000	20.5000	20.5000	+15.104%	10	232	-46.829%
2026-02-23	17.8100	17.8100	17.8100	17.8100	-3.989%	1	232	-38.798%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-0.429%	4	232	-41.240%
2026-02-19	17.8900	18.6300	17.8900	18.6300	+4.253%	4	230	-41.492%
2026-02-13	17.8700	17.8700	17.8700	17.8700	+14.185%	3	229	-39.004%
2026-02-10	15.6500	15.6500	15.6500	15.6500	-3.395%	1	229	-30.351%
2026-02-04	16.2000	16.2000	16.2000	16.2000	+1.823%	1	228	-32.716%
2026-01-30	15.2000	16.6000	15.2000	15.9100	-16.702%	10	228	-31.490%
2026-01-29	19.1000	19.1000	19.1000	19.1000	+6.111%	1	228	-42.932%
2026-01-27	19.1000	19.1000	18.0000	18.0000	-3.897%	2	227	-39.444%
2026-01-26	19.4000	19.4200	18.7300	18.7300	-2.802%	6	226	-41.805%
2026-01-23	20.5000	20.5000	18.0000	19.2700	+2.012%	29	223	-43.435%
2026-01-21	18.2000	18.8900	17.8000	18.8900	+1.559%	5	197	-42.298%
2026-01-15	18.6000	18.6000	18.6000	18.6000	-8.600%	1	196	-41.398%
2026-01-13	19.5000	20.3500	19.0200	20.3500	+10.000%	5	197	-46.437%
2026-01-12	19.0000	19.0000	18.5000	18.5000	-5.612%	6	194	-41.081%
2026-01-09	20.5000	20.5000	19.6000	19.6000	-3.827%	2	188	-44.388%
2026-01-08	21.6100	21.6100	20.3800	20.3800	-5.209%	4	187	-46.516%
2026-01-07	21.5000	21.5000	21.5000	21.5000	-0.693%	1	185	-49.302%
2026-01-06	20.0000	23.0000	20.0000	21.6500	+8.250%	59	184	-49.654%
2026-01-05	18.9500	20.0000	18.9500	20.0000	+9.890%	13	193	-45.500%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-12.919%	3	193	-40.110%
2025-12-23	20.5000	20.9000	20.5000	20.9000	-1.878%	6	196	-47.847%
2025-12-22	21.3000	21.3000	21.3000	21.3000	+14.516%	3	192	-48.826%
2025-12-18	18.6000	18.6000	18.6000	18.6000	-11.429%	1	192	-41.398%
2025-12-10	21.2000	22.0000	21.0000	21.0000	-4.545%	5	192	-48.095%
2025-12-05	22.2300	22.2300	22.0000	22.0000	-4.348%	2	194	-50.455%
2025-12-04	22.2000	23.5000	22.2000	23.0000	0.000%	61	194	-52.609%
2025-12-03	21.0000	23.0000	21.0000	23.0000	+18.435%	7	133	-52.609%
2025-12-02	19.4200	19.4200	19.4200	19.4200	-2.900%	1	126	-43.872%
2025-11-26	19.8000	20.0100	19.3400	20.0000	+11.111%	8	119	-45.500%
2025-11-25	18.0000	18.0000	18.0000	18.0000	-4.000%	1	119	-39.444%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-5.779%	10	119	-41.867%
2025-11-18	20.8700	20.8700	19.9000	19.9000	-4.096%	2	109	-45.226%
2025-11-17	20.7500	20.7500	20.7500	20.7500	+13.450%	1	108	-47.470%
2025-11-14	18.2900	18.2900	18.2900	18.2900	-3.228%	10	108	-40.405%
2025-11-13	18.9000	18.9000	18.9000	18.9000	+1.613%	5	98	-42.328%
2025-11-12	21.0000	21.0000	18.6000	18.6000	-9.268%	2	98	-41.398%
2025-11-11	20.2500	20.5000	20.2500	20.5000	+2.500%	5	94	-46.829%
2025-11-10	22.5300	22.5300	20.0000	20.0000	0.000%	10	94	-45.500%
2025-11-07	21.0000	21.0000	20.0000	20.0000	-13.043%	20	92	-45.500%
2025-11-06	23.0000	23.0000	23.0000	23.0000	+2.177%	3	72	-52.609%
2025-11-05	22.6400	22.7500	22.5100	22.5100	+3.257%	5	69	-51.577%
2025-11-04	21.8000	21.8000	21.8000	21.8000	-22.420%	4	65	-50.000%
2025-10-31	26.2000	28.1000	26.2000	28.1000	+6.480%	2	63	-61.210%
2025-10-29	26.3900	26.3900	26.3900	26.3900	-1.750%	1	62	-58.696%
2025-10-28	26.8600	26.8600	26.8600	26.8600	-4.379%	1	62	-59.419%
2025-10-23	28.0900	28.0900	28.0900	28.0900	-23.146%	5	62	-61.196%
2025-10-09	36.5500	36.5500	36.5500	36.5500	+33.054%	1	57	-70.178%
2025-10-02	27.4700	27.4700	27.4700	27.4700	+8.150%	1	56	-60.320%
2025-09-30	25.4000	25.4000	25.4000	25.4000	+9.013%	2	57	-57.087%
2025-09-29	23.3000	23.3000	23.3000	23.3000	+4.766%	1	57	-53.219%
2025-09-26	22.2400	22.2400	22.2400	22.2400	-1.593%	1	58	-50.989%
2025-09-25	22.6000	22.6000	22.6000	22.6000	-5.637%	5	57	-51.770%
2025-09-22	23.9500	23.9500	23.9500	23.9500	-0.622%	1	57	-54.489%
2025-09-19	24.6000	24.6000	24.1000	24.1000	+9.945%	2	56	-54.772%
2025-09-17	22.5000	22.5000	21.9200	21.9200	-5.517%	50	54	-50.274%
2025-09-16	22.2000	23.2000	22.2000	23.2000	+16.174%	2	4	-53.017%
2025-09-15	19.5000	19.9700	19.5000	19.9700	0.000%	3	3	-45.418%