Dark

CRSP20280121C60
CRSP Jan 21 2028 60.00 Call (CRSP280121C00060000)
option OPRA

EOD

Aug 4, 2026

14.10+12.800%(+1.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.1000	14.1000	13.1000	14.1000	+12.800%	23	669	0.000%
2026-08-03	11.6000	12.5000	11.6000	12.5000	+8.696%	51	690	+12.800%
2026-07-30	11.5000	11.5000	11.5000	11.5000	-0.519%	4	650	+22.609%
2026-07-29	11.5600	11.5600	11.5600	11.5600	+5.091%	2	650	+21.972%
2026-07-28	11.0000	11.0000	11.0000	11.0000	-1.610%	2	650	+28.182%
2026-07-27	11.1800	11.1800	11.1800	11.1800	+3.519%	1	648	+26.118%
2026-07-24	10.8000	10.8000	10.8000	10.8000	-7.850%	2	648	+30.556%
2026-07-23	11.8000	11.9000	11.7000	11.7200	+1.472%	8	646	+20.307%
2026-07-22	11.5500	11.5500	11.5500	11.5500	+3.125%	1	638	+22.078%
2026-07-20	11.5000	11.5000	11.2000	11.2000	-3.282%	16	637	+25.893%
2026-07-17	11.9000	11.9000	11.5000	11.5800	-3.500%	130	621	+21.762%
2026-07-16	12.1000	12.1000	12.0000	12.0000	-14.591%	10	500	+17.500%
2026-07-13	14.0500	14.0500	14.0500	14.0500	-3.103%	1	490	+0.356%
2026-07-10	16.0000	16.0000	14.5000	14.5000	-18.494%	3	489	-2.759%
2026-07-09	18.7900	18.7900	17.7900	17.7900	-2.946%	2	488	-20.742%
2026-07-08	18.8000	18.8000	18.3300	18.3300	-9.032%	3	486	-23.077%
2026-07-07	19.0500	20.1500	18.8000	20.1500	-1.177%	13	485	-30.025%
2026-07-06	19.5800	22.0000	19.3700	20.3900	+1.950%	11	477	-30.848%
2026-07-02	19.5000	20.0000	19.0000	20.0000	+17.647%	4	477	-29.500%
2026-07-01	17.0000	17.0000	17.0000	17.0000	-1.392%	1	477	-17.059%
2026-06-30	17.1500	17.2400	17.1500	17.2400	+2.925%	5	476	-18.213%
2026-06-29	16.1000	16.7500	16.1000	16.7500	+1.515%	2	481	-15.821%
2026-06-26	16.5000	16.5000	16.5000	16.5000	-2.941%	4	479	-14.545%
2026-06-25	16.4000	17.0000	16.4000	17.0000	+10.104%	2	483	-17.059%
2026-06-24	15.9000	15.9000	15.2000	15.4400	+8.732%	5	483	-8.679%
2026-06-17	14.2000	14.2000	14.2000	14.2000	-0.351%	1	480	-0.704%
2026-06-16	14.2500	14.2500	14.2500	14.2500	-5.000%	1	480	-1.053%
2026-06-15	15.0000	15.0000	15.0000	15.0000	+15.830%	6	481	-6.000%
2026-06-12	12.9500	12.9500	12.9500	12.9500	-1.145%	1	475	+8.880%
2026-06-10	14.3000	14.3000	13.1000	13.1000	-5.415%	82	474	+7.634%
2026-06-09	15.0000	15.0000	13.8000	13.8500	+3.358%	3	456	+1.805%
2026-06-08	14.5000	14.5000	13.4000	13.4000	-8.844%	11	453	+5.224%
2026-06-05	15.8000	17.4000	14.7000	14.7000	-17.416%	7	463	-4.082%
2026-06-04	16.0000	19.0000	16.0000	17.8000	+25.795%	50	461	-20.787%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+1.288%	1	432	-0.353%
2026-06-02	14.7000	15.3000	13.9700	13.9700	-18.779%	4	433	+0.931%
2026-05-29	17.2000	17.2000	17.2000	17.2000	-2.273%	10	433	-18.023%
2026-05-28	15.5000	17.6000	15.5000	17.6000	+12.317%	7	423	-19.886%
2026-05-27	14.7000	15.6700	14.7000	15.6700	+11.929%	11	421	-10.019%
2026-05-26	14.0000	14.0000	14.0000	14.0000	+9.204%	1	412	+0.714%
2026-05-21	12.2500	12.8200	12.2500	12.8200	-1.385%	2	413	+9.984%
2026-05-20	11.8000	13.0000	11.8000	13.0000	+9.705%	31	413	+8.462%
2026-05-19	12.0000	12.0000	11.8400	11.8500	-5.200%	4	375	+18.987%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-1.961%	5	375	+12.800%
2026-05-15	12.6500	12.7500	12.6500	12.7500	-8.929%	2	375	+10.588%
2026-05-14	14.5000	14.5000	14.0000	14.0000	-12.500%	6	373	+0.714%
2026-05-08	15.1000	16.3000	15.1000	16.0000	+11.421%	225	370	-11.875%
2026-05-07	13.3000	14.3600	13.3000	14.3600	+6.056%	4	322	-1.811%
2026-05-05	13.5400	13.5400	13.5400	13.5400	-14.574%	1	320	+4.136%
2026-05-04	15.2000	15.8500	15.2000	15.8500	+7.458%	2	319	-11.041%
2026-05-01	14.9700	14.9700	14.6800	14.7500	-2.318%	17	319	-4.407%
2026-04-30	14.7500	15.3000	14.7500	15.1000	+0.667%	9	319	-6.623%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+2.740%	15	317	-6.000%
2026-04-28	14.3000	14.6000	14.3000	14.6000	-0.068%	7	317	-3.425%
2026-04-27	14.6100	14.6100	14.6100	14.6100	+2.168%	1	311	-3.491%
2026-04-24	16.6000	16.6000	13.9500	14.3000	-20.556%	10	310	-1.399%
2026-04-23	18.0000	18.0000	18.0000	18.0000	+1.124%	1	304	-21.667%
2026-04-22	17.8000	17.8000	17.8000	17.8000	-7.050%	1	303	-20.787%
2026-04-21	19.1500	19.1500	19.1500	19.1500	+3.514%	1	301	-26.371%
2026-04-20	18.5000	18.5000	18.5000	18.5000	+5.114%	1	301	-23.784%
2026-04-16	17.4800	17.6000	17.4800	17.6000	-7.805%	2	300	-19.886%
2026-04-15	19.0900	19.0900	19.0900	19.0900	+5.179%	1	298	-26.139%
2026-04-14	17.6900	18.1500	17.6900	18.1500	+27.458%	5	297	-22.314%
2026-04-10	14.2400	14.2400	14.2400	14.2400	-7.592%	3	299	-0.983%
2026-04-08	15.3800	15.4100	15.3800	15.4100	+12.482%	6	300	-8.501%
2026-04-01	13.7000	13.7000	13.7000	13.7000	+15.126%	5	300	+2.920%
2026-03-31	11.9000	11.9000	11.9000	11.9000	+8.182%	1	295	+18.487%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-11.362%	2	295	+28.182%
2026-03-27	11.6000	12.4100	11.6000	12.4100	-4.538%	6	293	+13.618%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+5.691%	3	295	+8.462%
2026-03-24	12.4900	13.0700	12.3000	12.3000	-2.381%	6	298	+14.634%
2026-03-20	12.6000	12.6000	12.6000	12.6000	-9.677%	2	293	+11.905%
2026-03-18	13.9500	13.9500	13.9500	13.9500	+0.360%	6	295	+1.075%
2026-03-16	13.9000	13.9000	13.9000	13.9000	+1.832%	3	295	+1.439%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-4.545%	1	292	+3.297%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-4.667%	1	291	-1.399%
2026-03-11	15.6200	15.6200	15.0000	15.0000	-6.832%	4	291	-6.000%
2026-03-10	16.5900	16.5900	16.1000	16.1000	-18.687%	44	290	-12.422%
2026-03-09	19.8000	19.8000	19.8000	19.8000	+4.211%	1	262	-28.788%
2026-03-05	19.0100	19.0100	19.0000	19.0000	-9.308%	2	263	-25.789%
2026-03-04	21.0800	21.0800	20.9000	20.9500	+4.907%	3	265	-32.697%
2026-03-03	20.1400	20.1400	19.6500	19.9700	-2.585%	7	263	-29.394%
2026-03-02	21.4000	21.4000	20.5000	20.5000	-2.241%	3	258	-31.220%
2026-02-27	20.9700	20.9700	20.9700	20.9700	-2.465%	1	261	-32.761%
2026-02-26	19.0000	22.8000	19.0000	21.5000	+18.785%	14	260	-34.419%
2026-02-25	18.1000	18.1000	18.1000	18.1000	-2.056%	1	270	-22.099%
2026-02-24	18.4800	18.4800	18.4800	18.4800	+15.356%	5	270	-23.701%
2026-02-23	16.0200	16.0200	16.0200	16.0200	-3.085%	7	265	-11.985%
2026-02-20	16.7300	16.7300	16.5000	16.5300	+0.182%	6	269	-14.701%
2026-02-19	16.9000	16.9000	16.5000	16.5000	+34.146%	16	265	-14.545%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-7.519%	1	249	+14.634%
2026-02-10	13.3000	13.3000	13.3000	13.3000	-6.993%	1	248	+6.015%
2026-02-09	13.0000	14.3000	13.0000	14.3000	+10.853%	35	248	-1.399%
2026-02-06	12.9000	12.9000	12.9000	12.9000	+1.495%	1	223	+9.302%
2026-02-05	12.7100	12.7100	12.7100	12.7100	-10.682%	1	222	+10.936%
2026-02-04	13.5000	14.2300	13.5000	14.2300	-1.930%	3	221	-0.914%
2026-02-03	15.0600	15.0600	14.5100	14.5100	+11.615%	2	218	-2.826%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-14.474%	1	220	+8.462%
2026-01-30	16.0000	16.0000	15.0000	15.2000	-6.173%	53	221	-7.237%
2026-01-28	15.1000	17.0100	15.1000	16.2000	-4.368%	7	218	-12.963%
2026-01-26	16.7000	16.9400	16.7000	16.9400	-3.200%	2	215	-16.765%
2026-01-23	22.4000	22.4000	17.5000	17.5000	-17.840%	8	213	-19.429%
2026-01-22	20.4500	21.3000	20.4500	21.3000	+33.125%	26	207	-33.803%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-13.043%	3	184	-11.875%
2026-01-14	18.4000	18.4000	18.4000	18.4000	+6.052%	1	181	-23.370%
2026-01-13	17.3500	17.3500	17.3500	17.3500	-4.670%	2	182	-18.732%
2026-01-09	18.2000	18.2000	18.2000	18.2000	-2.674%	1	182	-22.527%
2026-01-08	19.6600	19.6600	18.5000	18.7000	-7.654%	9	181	-24.599%
2026-01-07	20.2500	20.2500	20.2500	20.2500	0.000%	3	177	-30.370%
2026-01-06	20.9000	20.9000	20.2500	20.2500	+12.500%	7	177	-30.370%
2026-01-05	18.0000	18.0000	16.9100	18.0000	+7.079%	4	170	-21.667%
2026-01-02	16.9100	16.9100	16.8100	16.8100	+0.060%	2	170	-16.121%
2025-12-30	16.8000	16.8000	16.8000	16.8000	+2.439%	21	168	-16.071%
2025-12-29	18.0000	18.0000	16.4000	16.4000	-6.286%	32	147	-14.024%
2025-12-26	19.0000	19.0000	17.5000	17.5000	-14.300%	2	137	-19.429%
2025-12-22	18.3000	20.4200	18.3000	20.4200	+13.444%	4	135	-30.950%
2025-12-19	18.0000	18.0000	18.0000	18.0000	-6.736%	15	134	-21.667%
2025-12-15	19.2000	19.4000	19.2000	19.3000	-8.531%	60	134	-26.943%
2025-12-08	20.8000	21.1000	20.8000	21.1000	+5.500%	4	84	-33.175%
2025-12-05	20.5000	20.5000	20.0000	20.0000	-4.762%	2	80	-29.500%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+10.526%	10	78	-32.857%
2025-12-03	19.0000	19.0000	19.0000	19.0000	+3.261%	5	68	-25.789%
2025-11-26	18.4000	18.4000	18.4000	18.4000	+9.851%	1	73	-23.370%
2025-11-25	16.7500	16.7500	16.7500	16.7500	+1.515%	1	73	-15.821%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-0.602%	10	72	-14.545%
2025-11-21	16.6000	16.6000	16.6000	16.6000	-7.521%	10	62	-15.060%
2025-11-20	17.8000	17.9500	17.8000	17.9500	-6.021%	11	72	-21.448%
2025-11-18	19.1000	19.1000	19.1000	19.1000	+10.405%	1	81	-26.178%
2025-11-13	17.3000	17.3000	17.3000	17.3000	-4.420%	5	81	-18.497%
2025-11-12	20.0000	20.0000	18.1000	18.1000	-9.500%	2	76	-22.099%
2025-11-11	20.0000	20.0000	20.0000	20.0000	-1.623%	1	75	-29.500%
2025-11-06	20.3300	20.3300	20.3300	20.3300	0.000%	2	76	-30.644%
2025-11-05	20.3300	20.3300	20.3300	20.3300	-2.400%	4	74	-30.644%
2025-11-04	22.0000	22.5500	20.8300	20.8300	-16.008%	18	70	-32.309%
2025-11-03	24.8000	24.8000	24.8000	24.8000	-9.489%	10	50	-43.145%
2025-10-31	23.5300	27.4000	23.5300	27.4000	+8.300%	9	50	-48.540%
2025-10-29	25.3300	25.3300	25.3000	25.3000	-1.748%	4	49	-44.269%
2025-10-28	26.2000	26.2000	25.7500	25.7500	-2.091%	4	46	-45.243%
2025-10-27	27.1000	27.1000	26.3000	26.3000	0.000%	7	53	-46.388%
2025-10-23	26.3000	26.3000	26.3000	26.3000	-0.755%	1	53	-46.388%
2025-10-22	29.0000	29.0000	26.5000	26.5000	0.000%	2	53	-46.792%
2025-10-14	27.3000	27.3000	26.5000	26.5000	-10.774%	2	51	-46.792%
2025-10-13	30.0000	30.0000	29.7000	29.7000	-3.883%	2	49	-52.525%
2025-10-10	33.0400	33.0400	30.9000	30.9000	-12.712%	16	49	-54.369%
2025-10-08	30.3200	35.4000	30.3200	35.4000	+22.704%	15	57	-60.169%
2025-10-06	26.9000	28.8500	26.9000	28.8500	+8.174%	10	42	-51.127%
2025-10-03	26.6700	26.6700	26.6700	26.6700	-0.112%	1	34	-47.132%
2025-10-02	26.7000	26.7000	26.7000	26.7000	+25.943%	5	33	-47.191%
2025-09-24	22.0000	22.0000	21.2000	21.2000	+0.952%	14	28	-33.491%
2025-09-23	21.2400	21.2400	21.0000	21.0000	-5.405%	4	33	-32.857%
2025-09-19	22.7000	22.7000	22.2000	22.2000	+3.738%	7	33	-36.486%
2025-09-16	20.4500	21.4000	20.4500	21.4000	+17.647%	22	28	-34.112%
2025-09-15	18.0000	18.1900	18.0000	18.1900	0.000%	19	18	-22.485%