Dark

CRM20280121P125
CRM Jan 21 2028 125.00 Put (CRM280121P00125000)
option OPRA

EOD

Jun 25, 2026

18.85-5.419%(-1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	18.8500	18.8500	18.8500	18.8500	-5.419%	3	390	0.000%
2026-06-22	19.2000	19.9500	19.2000	19.9300	+4.895%	6	393	-5.419%
2026-06-18	18.7200	19.2700	18.7200	19.0000	+6.982%	16	384	-0.789%
2026-06-17	17.2600	17.7600	17.2600	17.7600	+9.833%	5	384	+6.137%
2026-06-16	16.3600	16.3600	16.1700	16.1700	-1.821%	2	384	+16.574%
2026-06-12	16.4700	16.4700	16.4700	16.4700	+1.981%	2	384	+14.451%
2026-06-11	16.0000	16.1500	16.0000	16.1500	+5.902%	2	382	+16.718%
2026-06-10	15.0500	15.2600	14.7500	15.2500	+21.514%	12	380	+23.607%
2026-06-05	12.5500	12.5500	12.5500	12.5500	+2.033%	6	383	+50.199%
2026-06-03	12.3000	12.3000	12.3000	12.3000	+0.737%	6	383	+53.252%
2026-06-02	11.8800	12.2100	11.8800	12.2100	-14.615%	3	377	+54.382%
2026-05-27	14.3000	14.3000	14.2600	14.3000	+0.563%	5	376	+31.818%
2026-05-26	14.7200	14.7300	14.2200	14.2200	-7.662%	4	372	+32.560%
2026-05-21	13.8500	15.8500	13.8500	15.4000	-2.532%	4	370	+22.403%
2026-05-14	15.9300	15.9300	15.8000	15.8000	+1.935%	4	368	+19.304%
2026-05-13	15.5000	16.0000	15.0700	15.5000	+16.105%	12	359	+21.613%
2026-05-08	13.3500	13.3500	13.3500	13.3500	+6.121%	1	359	+41.199%
2026-05-07	12.5800	12.5800	12.5800	12.5800	-6.119%	4	360	+49.841%
2026-05-06	13.4000	13.4000	13.4000	13.4000	+4.118%	5	360	+40.672%
2026-05-05	13.4400	13.4400	12.6300	12.8700	-8.982%	52	355	+46.465%
2026-04-27	14.1400	14.1400	14.1400	14.1400	+10.902%	1	304	+33.310%
2026-04-22	12.7500	12.7500	12.7500	12.7500	-1.923%	2	305	+47.843%
2026-04-17	12.1500	13.1500	12.1000	13.0000	-2.256%	19	305	+45.000%
2026-04-16	13.0600	13.3000	13.0600	13.3000	-0.598%	26	288	+41.729%
2026-04-15	13.3800	13.3800	13.3800	13.3800	-11.741%	25	314	+40.882%
2026-04-14	15.1600	15.1600	15.1600	15.1600	-3.439%	1	289	+24.340%
2026-04-13	15.7000	15.7000	15.7000	15.7000	-1.567%	1	290	+20.064%
2026-04-10	15.8000	15.9500	15.8000	15.9500	+22.692%	4	289	+18.182%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-2.767%	1	284	+45.000%
2026-03-31	13.3700	13.3700	13.3700	13.3700	-0.963%	1	284	+40.987%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-3.226%	1	285	+39.630%
2026-03-27	13.9500	13.9500	13.9500	13.9500	+26.818%	1	284	+35.125%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-10.569%	1	285	+71.364%
2026-03-05	12.2500	12.3000	12.2500	12.3000	-5.166%	2	285	+53.252%
2026-02-27	12.9700	12.9700	12.9700	12.9700	+6.661%	1	284	+45.335%
2026-02-26	12.1600	12.1600	12.1600	12.1600	-9.926%	1	285	+55.016%
2026-02-25	13.6000	13.6000	13.5000	13.5000	-16.923%	2	285	+39.630%
2026-02-23	16.2000	16.2500	16.2000	16.2500	+17.754%	2	285	+16.000%
2026-02-20	13.8000	14.0000	13.6200	13.8000	-2.473%	62	284	+36.594%
2026-02-19	14.1500	14.1500	14.1500	14.1500	-0.352%	1	263	+33.216%
2026-02-17	13.7700	14.2000	13.7700	14.2000	+7.008%	4	263	+32.746%
2026-02-11	12.0000	13.2700	12.0000	13.2700	+13.906%	4	259	+42.050%
2026-02-09	11.6500	11.6500	11.6500	11.6500	+29.444%	1	258	+61.803%
2026-02-03	8.3000	9.0000	8.3000	9.0000	+15.385%	8	257	+109.444%
2026-02-02	7.8000	7.8000	7.8000	7.8000	-6.024%	1	252	+141.667%
2026-01-29	8.2000	8.3000	8.2000	8.3000	+21.168%	98	251	+127.108%
2026-01-20	6.9000	6.9000	6.8500	6.8500	+5.385%	3	170	+175.182%
2026-01-16	6.3000	6.5000	6.3000	6.5000	+11.111%	15	155	+190.000%
2026-01-14	5.6500	5.8500	5.6000	5.8500	+7.339%	38	155	+222.222%
2026-01-13	4.9000	5.4500	4.9000	5.4500	+24.714%	8	119	+245.872%
2025-12-22	4.3300	4.3700	4.3300	4.3700	-12.600%	2	116	+331.350%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-15.254%	3	116	+277.000%
2025-12-04	6.0100	6.0100	5.9000	5.9000	-7.813%	6	117	+219.492%
2025-12-03	6.4000	6.4000	6.4000	6.4000	-4.762%	4	116	+194.531%
2025-12-02	6.7500	6.8100	6.7200	6.7200	-2.183%	3	116	+180.506%
2025-12-01	6.7700	6.8700	6.7700	6.8700	-3.916%	9	115	+174.381%
2025-11-28	7.2000	7.3000	7.1500	7.1500	-2.055%	38	111	+163.636%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+5.797%	1	97	+158.219%
2025-11-17	6.5400	6.9000	6.5400	6.9000	+7.477%	15	97	+173.188%
2025-11-12	6.4200	6.4200	6.3000	6.4200	+3.050%	4	97	+193.614%
2025-11-11	6.2600	6.2600	6.2300	6.2300	-4.885%	2	98	+202.568%
2025-11-07	6.5500	6.5500	6.5500	6.5500	-2.963%	1	97	+187.786%
2025-11-06	6.4000	6.7700	6.4000	6.7500	+19.681%	24	98	+179.259%
2025-11-05	5.6100	5.6400	5.6100	5.6400	-0.177%	2	99	+234.220%
2025-11-04	5.7000	5.7600	5.5900	5.6500	+4.244%	51	99	+233.628%
2025-11-03	5.5500	5.6300	5.4200	5.4200	-5.903%	7	74	+247.786%
2025-10-31	5.8000	5.8200	5.7000	5.7600	-4.793%	43	74	+227.257%
2025-10-30	5.4800	6.0500	5.4800	6.0500	+5.954%	41	106	+211.570%
2025-10-28	5.7500	5.8500	5.4000	5.7100	-4.515%	68	67	+230.123%
2025-10-24	4.2500	6.0500	4.2500	5.9800	+11.776%	68	66	+215.217%
2025-10-22	5.3500	5.3500	5.3500	5.3500	-0.926%	10	66	+252.336%
2025-10-21	5.5000	5.9800	5.4000	5.4000	-13.738%	73	66	+249.074%
2025-10-20	6.2700	6.2700	6.2600	6.2600	-8.211%	2	52	+201.118%
2025-10-17	6.6900	7.3400	6.4500	6.8200	-2.571%	86	51	+176.393%
2025-10-16	6.5000	7.0000	6.1000	7.0000	-1.685%	93	37	+169.286%
2025-10-15	6.9800	7.1200	6.9800	7.1200	+11.250%	2	26	+164.747%
2025-10-09	6.4200	6.4200	6.4000	6.4000	-3.030%	2	26	+194.531%
2025-10-08	6.5700	6.6300	6.5700	6.6000	-2.941%	7	25	+185.606%
2025-10-07	6.5000	6.8000	6.5000	6.8000	+10.569%	10	19	+177.206%
2025-10-06	6.1500	6.1500	6.1500	6.1500	+0.326%	2	9	+206.504%
2025-10-03	6.1000	6.1300	6.1000	6.1300	-3.312%	2	7	+207.504%
2025-10-02	6.2600	6.3400	6.2600	6.3400	-0.157%	2	6	+197.319%
2025-10-01	6.2000	6.3500	6.2000	6.3500	+12.589%	2	5	+196.850%
2025-09-30	5.3900	5.6400	5.3900	5.6400	+3.297%	2	4	+234.220%
2025-09-29	5.3000	5.4600	5.3000	5.4600	-4.211%	2	3	+245.238%
2025-09-25	5.3500	5.7000	5.3500	5.7000	+13.546%	3	3	+230.702%
2025-09-23	5.0000	5.0200	5.0000	5.0200	0.000%	2	2	+275.498%