Dark

CRSP20280121C80
CRSP Jan 21 2028 80.00 Call (CRSP280121C00080000)
option OPRA

EOD

Aug 4, 2026

8.30+6.547%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.3000	8.3000	8.3000	8.3000	+6.547%	1	226	0.000%
2026-08-03	7.7900	7.7900	7.7900	7.7900	+11.286%	5	227	+6.547%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-5.277%	1	227	+18.571%
2026-07-22	7.3900	7.3900	7.3900	7.3900	+4.823%	1	227	+12.314%
2026-07-21	7.0500	7.0500	7.0500	7.0500	-0.704%	4	226	+17.730%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-6.579%	2	222	+16.901%
2026-07-16	8.0000	8.2000	7.6000	7.6000	-11.422%	3	222	+9.211%
2026-07-15	9.0000	9.0000	8.4900	8.5800	-8.820%	18	223	-3.263%
2026-07-13	9.6100	9.6100	8.6000	9.4100	-5.900%	5	222	-11.796%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-21.997%	2	223	-17.000%
2026-07-09	12.8200	12.8200	12.8200	12.8200	+1.746%	1	223	-35.257%
2026-07-08	12.9700	12.9700	12.5000	12.6000	-3.077%	3	222	-34.127%
2026-07-06	13.0000	13.0000	13.0000	13.0000	+3.093%	1	221	-36.154%
2026-07-02	12.6100	12.6100	12.6100	12.6100	+11.989%	2	220	-34.179%
2026-06-22	11.2600	11.2600	11.2600	11.2600	+6.126%	1	220	-26.288%
2026-06-17	10.5000	10.6100	10.5000	10.6100	+17.889%	15	218	-21.772%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+5.882%	1	218	-7.778%
2026-06-10	8.5000	8.5000	8.5000	8.5000	-13.088%	8	218	-2.353%
2026-06-05	11.9500	11.9500	9.7800	9.7800	-25.057%	11	218	-15.133%
2026-06-04	13.0000	13.0500	13.0000	13.0500	+23.229%	47	218	-36.398%
2026-06-02	10.5900	10.5900	10.5900	10.5900	-11.750%	1	218	-21.624%
2026-05-29	11.9000	12.0000	11.9000	12.0000	-1.639%	9	217	-30.833%
2026-05-28	11.8000	12.2000	11.7000	12.2000	+35.556%	13	208	-31.967%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+5.882%	5	203	-7.778%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+8.974%	2	203	-2.353%
2026-05-19	7.7200	7.8000	7.7200	7.8000	-5.225%	4	206	+6.410%
2026-05-15	8.6000	8.6000	8.2300	8.2300	-17.618%	2	206	+0.851%
2026-05-12	9.9900	9.9900	9.9900	9.9900	-7.070%	1	208	-16.917%
2026-05-11	10.5000	10.7500	10.5000	10.7500	-0.463%	11	208	-22.791%
2026-05-08	10.8000	10.8000	10.8000	10.8000	+4.854%	1	207	-23.148%
2026-05-07	10.3000	10.3000	10.3000	10.3000	+10.753%	2	206	-19.417%
2026-05-05	9.3000	9.3000	9.3000	9.3000	-3.024%	1	206	-10.753%
2026-05-01	9.5900	9.5900	9.5900	9.5900	-7.700%	2	207	-13.452%
2026-04-30	10.5500	10.5500	10.3900	10.3900	+15.444%	6	207	-20.115%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-34.307%	2	209	-7.778%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+16.102%	1	208	-39.416%
2026-04-20	11.8000	11.8000	11.8000	11.8000	-8.171%	1	208	-29.661%
2026-04-17	12.8500	12.8500	12.8500	12.8500	+10.776%	1	208	-35.409%
2026-04-16	11.5300	11.6000	11.5300	11.6000	-7.937%	2	209	-28.448%
2026-04-15	12.2000	13.4000	12.2000	12.6000	-1.563%	12	209	-34.127%
2026-04-14	12.3000	12.8000	12.1000	12.8000	+19.070%	50	216	-35.156%
2026-04-13	10.6000	10.7500	10.4200	10.7500	+5.703%	41	244	-22.791%
2026-04-10	9.4500	10.1700	9.4500	10.1700	+1.700%	3	244	-18.387%
2026-04-09	10.3500	10.3500	10.0000	10.0000	+0.503%	5	243	-17.000%
2026-04-08	10.1500	10.1500	9.7000	9.9500	+23.296%	11	243	-16.583%
2026-03-31	8.0600	8.0700	8.0600	8.0700	+4.805%	2	246	+2.850%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-3.750%	1	244	+7.792%
2026-03-27	8.9200	8.9200	8.0000	8.0000	-6.213%	70	244	+3.750%
2026-03-25	9.0000	9.0000	8.5300	8.5300	+2.771%	6	183	-2.696%
2026-03-24	8.5500	8.5500	7.9300	8.3000	-3.151%	5	178	0.000%
2026-03-23	8.7500	9.1000	8.3000	8.5700	-0.925%	66	173	-3.151%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-7.089%	1	123	-4.046%
2026-03-13	9.0100	9.3100	9.0100	9.3100	-3.021%	3	123	-10.849%
2026-03-12	9.6000	9.6000	9.6000	9.6000	-4.000%	1	120	-13.542%
2026-03-11	10.8400	10.8400	10.0000	10.0000	-11.190%	3	120	-17.000%
2026-03-10	11.6500	11.6500	11.2600	11.2600	-25.033%	2	120	-26.288%
2026-02-27	15.0200	15.0200	15.0200	15.0200	-2.468%	1	119	-44.740%
2026-02-26	14.4000	15.4000	13.9500	15.4000	+33.565%	15	119	-46.104%
2026-02-20	11.5300	11.5300	11.5300	11.5300	+22.011%	1	116	-28.014%
2026-02-10	9.4500	9.4500	9.4500	9.4500	+10.012%	5	115	-12.169%
2026-02-09	8.5900	8.5900	8.5900	8.5900	+1.777%	1	115	-3.376%
2026-02-05	8.5000	8.5000	8.4400	8.4400	-6.222%	14	116	-1.659%
2026-02-04	10.0600	10.0600	9.0000	9.0000	-10.000%	3	116	-7.778%
2026-01-30	10.5000	10.5000	10.0000	10.0000	-15.966%	2	116	-17.000%
2026-01-26	11.9000	11.9000	11.9000	11.9000	-13.455%	4	116	-30.252%
2026-01-23	14.8000	14.8000	13.7500	13.7500	+22.768%	2	116	-39.636%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-10.400%	1	114	-25.893%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+2.459%	1	113	-33.600%
2026-01-13	12.0000	12.2000	12.0000	12.2000	0.000%	3	112	-31.967%
2026-01-12	12.2300	12.2300	12.2000	12.2000	-15.862%	2	113	-31.967%
2026-01-06	14.9000	14.9000	13.6000	14.5000	+18.852%	6	112	-42.759%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-7.576%	1	112	-31.967%
2026-01-02	13.2000	13.2000	13.2000	13.2000	+10.924%	120	112	-37.121%
2025-12-29	12.8000	12.8000	11.7000	11.9000	-7.752%	87	157	-30.252%
2025-12-26	11.5000	12.9000	11.5000	12.9000	-14.570%	37	79	-35.659%
2025-12-24	15.1000	15.1000	15.1000	15.1000	+3.780%	1	52	-45.033%
2025-12-09	14.5500	14.5500	14.5500	14.5500	-4.276%	1	52	-42.955%
2025-12-08	15.2000	15.2000	15.2000	15.2000	+14.717%	5	53	-45.395%
2025-12-01	13.2500	13.2500	13.2500	13.2500	-8.621%	3	55	-37.358%
2025-11-17	14.5000	14.5000	14.5000	14.5000	+11.538%	8	58	-42.759%
2025-11-13	12.7700	13.0000	12.7700	13.0000	-5.109%	6	66	-36.154%
2025-11-12	13.7000	13.7000	13.7000	13.7000	-8.910%	1	65	-39.416%
2025-11-10	15.0400	15.0400	15.0400	15.0400	+21.290%	1	65	-44.814%
2025-11-07	12.4000	12.4000	12.4000	12.4000	-21.019%	1	64	-33.065%
2025-11-05	15.7000	15.7000	15.7000	15.7000	-16.931%	1	64	-47.134%
2025-11-03	18.9000	18.9000	18.9000	18.9000	+2.717%	1	63	-56.085%
2025-10-30	18.4000	18.4000	18.4000	18.4000	-8.000%	1	63	-54.891%
2025-10-27	18.4000	20.0000	18.4000	20.0000	-1.478%	3	64	-58.500%
2025-10-23	20.3000	20.3000	20.3000	20.3000	-1.265%	1	64	-59.113%
2025-10-22	20.5600	20.5600	20.5600	20.5600	-18.413%	3	65	-59.630%
2025-10-20	25.2000	25.2000	25.2000	25.2000	+16.667%	2	62	-67.063%
2025-10-17	21.6000	21.6000	21.6000	21.6000	0.000%	3	62	-61.574%
2025-10-14	20.5000	21.6000	20.5000	21.6000	-4.000%	8	63	-61.574%
2025-10-13	22.5000	22.5000	22.5000	22.5000	-7.560%	1	56	-63.111%
2025-10-10	25.8500	25.8500	24.3400	24.3400	-5.659%	8	56	-65.900%
2025-10-09	27.3800	27.3800	25.8000	25.8000	-5.771%	2	55	-67.829%
2025-10-08	23.1000	27.3800	22.7000	27.3800	+28.364%	24	54	-69.686%
2025-10-06	19.5300	21.3300	19.5300	21.3300	+6.650%	24	49	-61.088%
2025-10-03	22.3700	22.3700	20.0000	20.0000	-0.990%	25	53	-58.500%
2025-10-02	19.4000	21.3000	19.0000	20.2000	+11.541%	5	75	-58.911%
2025-10-01	18.1100	18.1100	18.1100	18.1100	+0.611%	1	75	-54.169%
2025-09-30	17.1000	18.0000	17.1000	18.0000	+7.143%	2	74	-53.889%
2025-09-29	16.8000	16.8000	16.8000	16.8000	+10.818%	1	73	-50.595%
2025-09-26	15.1600	15.1600	15.1600	15.1600	0.000%	2	73	-45.251%
2025-09-25	15.0000	15.1600	15.0000	15.1600	-4.353%	3	71	-45.251%
2025-09-23	15.8500	15.8500	15.8500	15.8500	-7.038%	1	71	-47.634%
2025-09-22	16.8000	17.1300	16.8000	17.0500	+3.333%	4	71	-51.320%
2025-09-19	16.8200	17.3000	16.5000	16.5000	+3.125%	6	68	-49.697%
2025-09-18	15.6800	16.0000	15.4000	16.0000	+6.667%	8	68	-48.125%
2025-09-16	13.1900	15.0000	13.1900	15.0000	+18.110%	16	61	-44.667%
2025-09-15	11.9000	12.7000	11.9000	12.7000	0.000%	45	45	-34.646%