Dark

CRSP20280121C70
CRSP Jan 21 2028 70.00 Call (CRSP280121C00070000)
option OPRA

EOD

Aug 4, 2026

11.30+16.977%(+1.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.0000	11.3000	11.0000	11.3000	+16.977%	2	554	0.000%
2026-08-03	9.6600	9.6600	9.6600	9.6600	+13.380%	2	555	+16.977%
2026-07-28	8.5200	8.5200	8.5200	8.5200	-4.484%	5	555	+32.629%
2026-07-27	8.9200	8.9200	8.9200	8.9200	+1.943%	1	555	+26.682%
2026-07-24	8.7500	8.7500	8.7500	8.7500	-7.895%	1	556	+29.143%
2026-07-23	8.0000	9.5000	8.0000	9.5000	+8.571%	4	556	+18.947%
2026-07-20	8.7500	8.7500	8.7500	8.7500	-14.216%	3	556	+29.143%
2026-07-16	9.1000	10.2000	9.1000	10.2000	-7.273%	6	556	+10.784%
2026-07-13	11.2000	11.3500	11.0000	11.0000	-12.698%	7	551	+2.727%
2026-07-10	12.7500	12.7500	12.6000	12.6000	-17.105%	35	544	-10.317%
2026-07-09	15.2000	15.2000	15.2000	15.2000	-6.748%	3	512	-25.658%
2026-07-07	16.5000	16.5000	16.3000	16.3000	-10.143%	3	509	-30.675%
2026-07-06	17.7300	18.1400	17.7300	18.1400	+14.088%	2	511	-37.707%
2026-07-02	15.5500	15.9000	15.0000	15.9000	+21.189%	3	512	-28.931%
2026-06-30	14.0000	14.0000	13.1200	13.1200	-6.286%	9	512	-13.872%
2026-06-29	14.0000	14.0000	14.0000	14.0000	+13.452%	6	508	-19.286%
2026-06-26	12.7000	12.7000	12.3400	12.3400	-3.969%	5	502	-8.428%
2026-06-25	12.8500	12.8500	12.8500	12.8500	+1.984%	1	497	-12.062%
2026-06-24	13.0000	13.6500	12.6000	12.6000	-1.176%	47	498	-10.317%
2026-06-23	12.6000	13.3200	12.6000	12.7500	-1.923%	10	454	-11.373%
2026-06-22	13.4000	13.4000	13.0000	13.0000	+0.932%	3	448	-13.077%
2026-06-17	13.1200	13.1200	12.8800	12.8800	+7.873%	14	445	-12.267%
2026-06-15	12.0000	12.0000	11.9400	11.9400	+10.556%	3	445	-5.360%
2026-06-12	10.8000	10.8000	10.8000	10.8000	+1.983%	1	444	+4.630%
2026-06-11	11.0000	11.0000	10.5900	10.5900	-9.021%	3	444	+6.704%
2026-06-10	11.6400	11.6400	11.6400	11.6400	+5.339%	2	441	-2.921%
2026-06-09	11.5000	11.5000	11.0000	11.0500	-11.882%	4	441	+2.262%
2026-06-08	12.5400	12.5400	12.5400	12.5400	+10.973%	1	441	-9.888%
2026-06-05	12.0000	14.3000	11.3000	11.3000	-24.667%	11	440	0.000%
2026-06-04	14.0000	15.9000	14.0000	15.0000	+27.119%	27	441	-24.667%
2026-06-03	11.8000	11.8000	11.8000	11.8000	-11.278%	1	440	-4.237%
2026-06-01	13.5000	13.5000	13.3000	13.3000	-5.674%	9	439	-15.038%
2026-05-28	14.1000	14.1000	14.1000	14.1000	+15.102%	1	430	-19.858%
2026-05-27	12.2500	12.2500	12.2500	12.2500	+10.659%	2	430	-7.755%
2026-05-26	11.1000	11.7000	11.0000	11.0700	+9.604%	18	431	+2.078%
2026-05-21	10.2000	10.2000	10.1000	10.1000	+3.061%	9	414	+11.881%
2026-05-20	10.0000	10.0000	9.8000	9.8000	-1.010%	31	405	+15.306%
2026-05-15	10.3000	10.4500	9.9000	9.9000	-21.178%	34	435	+14.141%
2026-05-11	12.9000	12.9000	12.5600	12.5600	+0.480%	9	404	-10.032%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+12.613%	2	403	-9.600%
2026-05-07	12.8500	12.8500	11.1000	11.1000	+2.778%	7	401	+1.802%
2026-05-06	10.8000	10.8000	10.8000	10.8000	-8.475%	1	398	+4.630%
2026-04-28	11.8000	11.8000	11.8000	11.8000	-15.108%	11	399	-4.237%
2026-04-27	12.4000	13.9000	12.4000	13.9000	+19.828%	2	388	-18.705%
2026-04-24	11.6000	11.6000	11.6000	11.6000	-24.183%	1	386	-2.586%
2026-04-17	15.3000	15.3000	15.3000	15.3000	+2.685%	1	385	-26.144%
2026-04-15	15.8000	15.8000	14.9000	14.9000	+2.125%	3	385	-24.161%
2026-04-14	14.6500	14.6500	14.5900	14.5900	+8.074%	3	385	-22.550%
2026-04-13	13.5000	13.5000	13.5000	13.5000	+22.727%	2	385	-16.296%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-11.504%	2	385	+2.727%
2026-04-08	12.4300	12.4300	12.4300	12.4300	+14.037%	1	387	-9.091%
2026-04-02	10.9000	10.9000	10.9000	10.9000	-1.802%	1	387	+3.670%
2026-04-01	11.1000	11.1000	11.1000	11.1000	+8.824%	1	387	+1.802%
2026-03-24	9.7000	10.2000	9.7000	10.2000	-1.923%	3	387	+10.784%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-0.952%	1	384	+8.654%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-5.405%	1	385	+7.619%
2026-03-18	11.1000	11.1000	11.1000	11.1000	-0.893%	1	384	+1.802%
2026-03-13	11.2000	11.2000	11.2000	11.2000	-8.197%	1	384	+0.893%
2026-03-11	13.0200	13.0200	12.1400	12.2000	-6.154%	5	383	-7.377%
2026-03-10	14.0000	14.0000	12.4500	13.0000	-13.333%	10	382	-13.077%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-6.832%	3	372	-24.667%
2026-03-05	16.2000	16.2000	16.1000	16.1000	-8.210%	54	369	-29.814%
2026-02-27	17.5400	17.5400	17.5400	17.5400	-4.153%	1	315	-35.576%
2026-02-26	16.0000	18.3000	16.0000	18.3000	+23.649%	4	314	-38.251%
2026-02-25	15.8000	15.8000	14.8000	14.8000	+24.370%	5	312	-23.649%
2026-02-23	13.0400	13.0400	11.9000	11.9000	-10.594%	2	312	-5.042%
2026-02-20	13.3100	13.3100	13.3100	13.3100	+4.392%	1	312	-15.101%
2026-02-19	12.7500	12.7500	12.7500	12.7500	+28.141%	2	311	-11.373%
2026-02-11	10.0500	10.0500	9.9500	9.9500	-13.478%	6	309	+13.568%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+7.577%	5	314	-1.739%
2026-02-09	10.6900	10.6900	10.6900	10.6900	+2.297%	1	314	+5.706%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-12.698%	2	313	+8.134%
2026-02-04	11.8000	11.9700	11.8000	11.9700	+2.483%	2	313	-5.597%
2026-02-03	11.8800	11.8800	11.6800	11.6800	-8.392%	7	314	-3.253%
2026-01-30	12.7500	12.7500	12.7500	12.7500	-5.556%	1	309	-11.373%
2026-01-29	13.5000	13.5000	13.5000	13.5000	+2.662%	1	310	-16.296%
2026-01-28	13.9200	13.9200	13.1500	13.1500	-7.264%	2	310	-14.068%
2026-01-26	14.1800	14.1800	14.1800	14.1800	-5.467%	5	310	-20.310%
2026-01-23	18.1100	18.1100	15.0000	15.0000	+11.111%	7	305	-24.667%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-6.250%	6	298	-16.296%
2026-01-12	14.3700	14.4000	14.3700	14.4000	-7.692%	7	298	-21.528%
2026-01-08	16.2500	16.2500	15.6000	15.6000	-7.143%	7	301	-27.564%
2026-01-07	17.4500	17.4500	16.7500	16.8000	-6.145%	30	306	-32.738%
2026-01-06	17.9000	17.9000	17.9000	17.9000	+27.857%	3	301	-36.872%
2025-12-31	14.0000	14.0000	14.0000	14.0000	-4.110%	2	296	-19.286%
2025-12-30	14.6000	14.6000	14.6000	14.6000	+1.955%	1	296	-22.603%
2025-12-29	14.6000	14.6000	14.3200	14.3200	-7.013%	3	295	-21.089%
2025-12-26	15.0000	15.4000	15.0000	15.4000	-8.060%	25	293	-26.623%
2025-12-24	16.7500	16.7500	16.7500	16.7500	+4.688%	1	292	-32.537%
2025-12-22	16.0000	16.0000	16.0000	16.0000	-2.795%	2	294	-29.375%
2025-12-17	16.4600	16.4600	16.4600	16.4600	-4.855%	1	294	-31.349%
2025-12-15	16.0000	17.3000	16.0000	17.3000	-1.143%	52	293	-34.682%
2025-12-12	17.5000	17.5000	17.5000	17.5000	+2.339%	4	295	-35.429%
2025-12-10	17.1000	17.1000	17.1000	17.1000	-2.286%	1	291	-33.918%
2025-12-04	17.5000	17.5000	17.5000	17.5000	+19.454%	1	290	-35.429%
2025-12-02	14.6500	14.6500	14.6500	14.6500	-1.014%	3	290	-22.867%
2025-11-28	14.4000	15.3900	14.4000	14.8000	-10.030%	50	293	-23.649%
2025-11-25	16.4500	16.4500	16.4500	16.4500	+17.500%	1	293	-31.307%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-6.667%	1	292	-19.286%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+7.143%	2	292	-24.667%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-3.448%	8	290	-19.286%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-17.143%	1	290	-22.069%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+5.932%	3	289	-35.429%
2025-11-07	16.0000	16.5200	15.8000	16.5200	-7.191%	101	289	-31.598%
2025-11-05	18.2000	18.2000	17.8000	17.8000	-1.111%	78	189	-36.517%
2025-11-04	19.3800	19.3800	17.6500	18.0000	-21.739%	35	111	-37.222%
2025-10-31	23.4000	23.4000	23.0000	23.0000	+6.977%	4	81	-50.870%
2025-10-29	21.8500	22.0000	21.4500	21.5000	-3.803%	4	80	-47.442%
2025-10-28	22.3500	22.3500	22.3500	22.3500	-6.485%	1	80	-49.441%
2025-10-27	23.9000	23.9000	23.9000	23.9000	-2.846%	2	77	-52.720%
2025-10-24	24.5600	24.6000	24.5600	24.6000	+2.500%	4	77	-54.065%
2025-10-23	23.1000	24.0000	23.1000	24.0000	+4.348%	2	74	-52.917%
2025-10-22	26.0000	26.0000	23.0000	23.0000	-16.968%	2	73	-50.870%
2025-10-20	27.5000	27.7000	27.5000	27.7000	+15.417%	10	73	-59.206%
2025-10-17	24.0000	24.0000	24.0000	24.0000	-6.469%	2	69	-52.917%
2025-10-16	26.7000	28.0000	25.2200	25.6600	-8.029%	8	69	-55.963%
2025-10-15	27.1100	28.0000	27.0000	27.9000	+21.304%	7	71	-59.498%
2025-10-14	23.0000	23.0000	23.0000	23.0000	-12.214%	4	68	-50.870%
2025-10-13	28.0000	28.0000	26.2000	26.2000	-9.966%	2	66	-56.870%
2025-10-10	29.1000	29.1000	29.1000	29.1000	+2.105%	1	67	-61.168%
2025-10-09	30.3000	30.3000	27.9000	28.5000	-5.629%	101	68	-60.351%
2025-10-08	25.9000	30.2000	25.2000	30.2000	+21.627%	32	105	-62.583%
2025-10-07	24.1000	24.8300	22.4000	24.8300	+0.323%	7	96	-54.491%
2025-10-06	22.7800	24.7500	22.7800	24.7500	+11.086%	12	101	-54.343%
2025-10-03	24.8400	25.0000	22.2800	22.2800	-12.076%	24	90	-49.282%
2025-10-02	22.9200	25.3400	22.9200	25.3400	+22.712%	12	72	-55.406%
2025-10-01	20.6500	20.6500	20.6500	20.6500	+0.732%	3	71	-45.278%
2025-09-30	20.7800	20.7800	19.9000	20.5000	+5.670%	11	71	-44.878%
2025-09-29	19.4000	19.4000	19.4000	19.4000	+11.494%	50	66	-41.753%
2025-09-25	17.3000	17.4000	17.3000	17.4000	-5.946%	5	18	-35.057%
2025-09-22	19.5000	19.6500	18.5000	18.5000	-2.632%	6	17	-38.919%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+1.333%	1	16	-40.526%
2025-09-18	18.0000	18.7500	18.0000	18.7500	+16.315%	4	15	-39.733%
2025-09-16	16.1200	16.1200	16.1200	16.1200	+7.682%	2	15	-29.901%
2025-09-15	14.5000	15.2600	14.5000	14.9700	0.000%	17	15	-24.516%