Dark

CRM20280121P100
CRM Jan 21 2028 100.00 Put (CRM280121P00100000)
option OPRA

EOD

Sep 29, 2026

2.42+16.346%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4200	2.4200	2.4200	2.4200	+16.346%	1	3,798	0.000%
2026-09-23	2.0900	2.0900	2.0800	2.0800	-11.864%	6	3,799	+16.346%
2026-09-22	2.1800	2.3600	2.1800	2.3600	+8.756%	2	3,799	+2.542%
2026-09-11	2.1700	2.1700	2.1700	2.1700	+11.282%	1	3,799	+11.521%
2026-09-08	2.0900	2.0900	1.5600	1.9500	+12.069%	183	3,800	+24.103%
2026-09-02	1.9800	1.9800	1.7400	1.7400	+10.127%	40	3,983	+39.080%
2026-09-01	1.9000	1.9000	1.5800	1.5800	-12.222%	27	4,023	+53.165%
2026-08-31	2.0800	2.0800	1.8000	1.8000	-13.043%	81	4,050	+34.444%
2026-08-28	2.0700	2.0700	2.0700	2.0700	-4.167%	1	4,131	+16.908%
2026-08-27	3.0000	3.0000	1.9500	2.1600	-38.286%	469	4,132	+12.037%
2026-08-26	3.7500	3.7700	3.5000	3.5000	-2.778%	4	3,750	-30.857%
2026-08-25	3.7500	3.7500	3.6000	3.6000	-8.163%	14	3,750	-32.778%
2026-08-19	3.9200	3.9200	3.9200	3.9200	-6.667%	1	3,751	-38.265%
2026-08-18	4.2000	4.2000	4.2000	4.2000	-2.778%	1	3,751	-42.381%
2026-08-14	4.3200	4.4000	4.3200	4.3200	-4.000%	8	3,750	-43.981%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-4.051%	4	3,758	-46.222%
2026-08-11	4.7500	4.7500	4.6900	4.6900	-0.213%	6	3,755	-48.401%
2026-08-10	5.0000	5.0000	4.7000	4.7000	-13.444%	2	3,761	-48.511%
2026-08-07	5.4300	5.4300	5.4300	5.4300	-19.793%	35	3,762	-55.433%
2026-08-06	6.7700	6.7700	6.7700	6.7700	+23.091%	33	3,762	-64.254%
2026-08-04	5.8700	5.8700	5.4500	5.5000	-7.251%	15	3,762	-56.000%
2026-07-31	6.1200	6.1700	5.9300	5.9300	-1.983%	4	3,763	-59.191%
2026-07-30	6.2300	6.2300	6.0500	6.0500	+5.217%	2	3,763	-60.000%
2026-07-29	5.9900	5.9900	5.7500	5.7500	-8.730%	6	3,764	-57.913%
2026-07-28	6.3000	6.3000	6.3000	6.3000	-5.263%	2	3,769	-61.587%
2026-07-27	7.4800	7.6600	6.6500	6.6500	-22.222%	23	3,769	-63.609%
2026-07-23	8.1000	8.6500	8.1000	8.5500	+8.917%	29	3,775	-71.696%
2026-07-22	7.8100	8.0000	7.8100	7.8500	+6.948%	37	3,756	-69.172%
2026-07-21	7.6100	7.9800	7.3000	7.3400	+4.857%	168	3,757	-67.030%
2026-07-20	7.5400	7.5400	6.8500	7.0000	-3.846%	85	3,819	-65.429%
2026-07-17	6.9100	7.9100	6.8600	7.2800	+2.535%	12	3,901	-66.758%
2026-07-16	7.4000	7.4500	7.0000	7.1000	-4.054%	84	3,902	-65.915%
2026-07-15	6.6500	7.4000	6.6500	7.4000	-4.516%	61	3,979	-67.297%
2026-07-09	8.2000	8.2000	7.7500	7.7500	+1.974%	8	4,040	-68.774%
2026-07-08	7.6000	7.6000	7.6000	7.6000	+1.333%	2	4,042	-68.158%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-5.660%	5	4,042	-67.733%
2026-07-06	8.1400	8.1700	7.9500	7.9500	-3.636%	7	4,042	-69.560%
2026-07-02	8.2500	8.2500	8.2500	8.2500	-0.602%	5	4,043	-70.667%
2026-07-01	8.8400	8.8400	8.3000	8.3000	-12.169%	20	4,043	-70.843%
2026-06-30	9.6200	9.6200	9.4500	9.4500	+3.618%	11	4,043	-74.392%
2026-06-29	9.0800	9.1200	9.0800	9.1200	-3.185%	61	4,032	-73.465%
2026-06-26	10.1200	10.4300	9.4200	9.4200	-8.098%	55	4,083	-74.310%
2026-06-25	10.1800	10.3100	9.9500	10.2500	+3.015%	144	4,082	-76.390%
2026-06-24	9.9500	9.9500	9.9500	9.9500	+3.430%	59	4,066	-75.678%
2026-06-23	9.8900	9.9000	9.6200	9.6200	-8.815%	5	4,066	-74.844%
2026-06-22	10.4000	10.9500	9.9000	10.5500	+3.941%	25	4,067	-77.062%
2026-06-18	10.0400	10.2500	9.8000	10.1500	+6.283%	88	4,044	-76.158%
2026-06-17	8.8800	9.5800	8.8800	9.5500	+8.523%	66	4,044	-74.660%
2026-06-16	8.8600	8.9100	8.6500	8.8000	+4.762%	323	4,044	-72.500%
2026-06-15	8.4500	8.4500	8.4000	8.4000	-4.545%	2	4,015	-71.190%
2026-06-12	8.9000	8.9000	8.8000	8.8000	+2.326%	11	4,016	-72.500%
2026-06-11	8.1000	8.6000	8.1000	8.6000	+7.500%	8	4,006	-71.860%
2026-06-10	7.5600	8.0000	7.5600	8.0000	+5.960%	5	4,012	-69.750%
2026-06-09	7.4200	7.5500	7.4200	7.5500	+14.394%	1,010	4,010	-67.947%
2026-06-05	6.6500	6.6500	6.6000	6.6000	-2.941%	6	3,100	-63.333%
2026-06-03	6.8000	6.8000	6.8000	6.8000	+2.874%	5	3,104	-64.412%
2026-06-02	6.5000	6.6100	6.0000	6.6100	+13.966%	16	3,102	-63.389%
2026-06-01	6.2500	6.2500	5.6500	5.8000	-17.143%	7	3,102	-58.276%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-12.500%	1	3,102	-65.429%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-4.762%	1	3,102	-69.750%
2026-05-21	8.4000	8.4000	8.4000	8.4000	+3.448%	1	3,102	-71.190%
2026-05-20	8.1200	8.1200	8.1200	8.1200	+2.785%	1	3,102	-70.197%
2026-05-15	7.9000	7.9000	7.9000	7.9000	-8.140%	1	3,102	-69.367%
2026-05-14	8.6000	8.6000	8.6000	8.6000	-0.922%	1	3,102	-71.860%
2026-05-13	8.5000	8.6800	8.4000	8.6800	+8.500%	3	2,854	-72.120%
2026-05-12	8.0000	8.0700	7.2500	8.0000	+3.226%	1,233	2,854	-69.750%
2026-05-11	7.7500	7.7500	7.7500	7.7500	+12.319%	1	2,854	-68.774%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-1.288%	101	2,854	-64.928%
2026-05-04	6.9900	6.9900	6.9900	6.9900	-4.378%	3	2,843	-65.379%
2026-05-01	7.3100	7.3100	7.3100	7.3100	+2.238%	1	2,839	-66.895%
2026-04-28	7.1500	7.1500	7.1500	7.1500	-4.667%	1	2,839	-66.154%
2026-04-27	8.2100	8.2100	7.5000	7.5000	-11.765%	3	2,838	-67.733%
2026-04-23	7.7000	8.5300	7.7000	8.5000	+23.188%	6	2,840	-71.529%
2026-04-20	6.9000	6.9000	6.9000	6.9000	-3.090%	2	2,835	-64.928%
2026-04-17	6.8700	7.1200	6.8700	7.1200	+0.565%	2	2,835	-66.011%
2026-04-16	7.2400	7.2400	7.0800	7.0800	-13.659%	11	2,834	-65.819%
2026-04-15	8.2000	8.2000	8.2000	8.2000	-2.497%	1	2,832	-70.488%
2026-04-14	8.6900	8.6900	8.4100	8.4100	-7.072%	4	2,833	-71.225%
2026-04-10	8.5500	9.0500	8.5500	9.0500	+6.471%	9	2,833	-73.260%
2026-04-09	7.7500	8.5000	7.7500	8.5000	+11.111%	11	2,834	-71.529%
2026-04-08	7.6500	7.6500	7.6500	7.6500	+4.795%	25	2,833	-68.366%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+0.968%	1	2,850	-66.849%
2026-04-06	7.2300	7.2300	7.2300	7.2300	-2.165%	37	2,850	-66.528%
2026-04-02	7.3900	7.3900	7.3900	7.3900	-2.635%	1	2,849	-67.253%
2026-03-31	7.5900	7.5900	7.5900	7.5900	-1.429%	2	2,849	-68.116%
2026-03-27	7.5000	7.7000	7.5000	7.7000	+11.594%	26	2,847	-68.571%
2026-03-25	6.9300	7.0400	6.7600	6.9000	-1.429%	400	2,835	-64.928%
2026-03-24	7.0000	7.0000	7.0000	7.0000	+1.449%	3	2,710	-65.429%
2026-03-23	6.9400	6.9400	6.9000	6.9000	+8.661%	2	2,709	-64.928%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+0.794%	1	2,708	-61.890%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-4.690%	1	2,707	-61.587%
2026-03-12	6.6100	6.6100	6.6100	6.6100	-5.571%	5	2,707	-63.389%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-0.850%	1	2,707	-65.429%
2026-03-09	7.0600	7.0600	7.0600	7.0600	-0.703%	1	2,708	-65.722%
2026-03-05	7.1200	7.1200	7.1100	7.1100	-7.301%	2	2,709	-65.963%
2026-03-04	7.6000	7.6700	7.6000	7.6700	+6.528%	6	2,708	-68.449%
2026-02-27	7.4500	7.4500	7.2000	7.2000	-1.774%	7	2,702	-66.389%
2026-02-25	7.9500	7.9500	7.3300	7.3300	-8.375%	13	2,703	-66.985%
2026-02-24	8.2000	8.2000	8.0000	8.0000	-8.571%	3	2,703	-69.750%
2026-02-23	9.0000	9.0000	8.7500	8.7500	+12.179%	21	2,703	-72.343%
2026-02-20	7.8000	7.8000	7.8000	7.8000	+0.906%	1	2,690	-68.974%
2026-02-19	7.8200	7.8200	7.7300	7.7300	-3.375%	2	2,690	-68.693%
2026-02-18	7.9500	8.0000	7.9500	8.0000	+15.108%	2	2,690	-69.750%
2026-02-17	6.7000	6.9500	6.7000	6.9500	-9.974%	2	2,689	-65.180%
2026-02-12	7.1800	8.0000	7.0500	7.7200	+6.483%	2,948	2,687	-68.653%
2026-02-11	6.4000	7.2500	6.4000	7.2500	+12.229%	48	132	-66.621%
2026-02-10	6.4600	6.4600	6.4600	6.4600	+1.413%	10	125	-62.539%
2026-02-09	6.3500	6.3700	6.3000	6.3700	+5.289%	103	125	-62.009%
2026-02-06	5.5000	6.0500	5.5000	6.0500	-5.469%	5	27	-60.000%
2026-02-05	6.1000	6.4000	6.1000	6.4000	0.000%	22	22	-62.188%