Dark

CRM20280121P130
CRM Jan 21 2028 130.00 Put (CRM280121P00130000)
option OPRA

EOD

Sep 25, 2026

5.65+20.726%(+0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.6500	5.6500	5.6500	5.6500	+20.726%	2	623	0.000%
2026-09-15	4.6800	4.6900	4.6800	4.6800	-9.126%	4	623	+20.726%
2026-09-11	5.1500	5.1500	5.1500	5.1500	+17.045%	1	627	+9.709%
2026-09-04	4.4100	4.4200	4.4000	4.4000	-6.183%	21	627	+28.409%
2026-09-01	4.6900	4.6900	4.6900	4.6900	-5.634%	1	627	+20.469%
2026-08-28	4.9000	5.0800	4.9000	4.9700	-7.963%	4	627	+13.682%
2026-08-27	5.6000	5.9900	5.4000	5.4000	-37.209%	7	627	+4.630%
2026-08-25	8.6000	8.6000	8.6000	8.6000	-20.297%	1	623	-34.302%
2026-08-13	10.7900	10.7900	10.7900	10.7900	-2.617%	1	624	-47.637%
2026-08-12	11.0300	11.0800	11.0300	11.0800	+2.120%	3	624	-49.007%
2026-08-11	10.8500	10.8500	10.8500	10.8500	-1.274%	1	624	-47.926%
2026-08-10	11.0200	11.0200	10.9900	10.9900	-7.101%	2	625	-48.590%
2026-08-05	11.8200	11.8600	11.8200	11.8300	-3.821%	23	626	-52.240%
2026-08-03	12.2000	12.4500	12.2000	12.3000	-9.625%	5	626	-54.065%
2026-07-28	13.6100	13.6100	13.6100	13.6100	-13.312%	1	626	-58.486%
2026-07-20	15.7000	15.7000	15.7000	15.7000	-0.633%	50	626	-64.013%
2026-07-17	15.8000	15.8000	15.8000	15.8000	+1.935%	1	576	-64.241%
2026-07-16	16.0000	16.0000	15.5000	15.5000	-3.727%	51	575	-63.548%
2026-07-15	16.1000	16.1000	16.1000	16.1000	-0.186%	2	525	-64.907%
2026-07-13	16.2400	16.2400	16.1300	16.1300	-5.562%	2	525	-64.972%
2026-07-10	17.0800	17.0800	17.0800	17.0800	+1.065%	30	523	-66.920%
2026-07-08	16.8000	16.9500	16.8000	16.9000	+7.643%	15	523	-66.568%
2026-07-07	16.2800	16.3000	15.7000	15.7000	-9.770%	7	515	-64.013%
2026-07-02	17.4000	17.4000	17.4000	17.4000	-2.521%	1	514	-67.529%
2026-07-01	17.8500	17.8500	17.8500	17.8500	-6.789%	1	514	-68.347%
2026-06-29	19.1500	19.1500	19.1500	19.1500	-5.245%	1	514	-70.496%
2026-06-26	20.2100	20.2100	20.2100	20.2100	-8.178%	1	514	-72.044%
2026-06-22	21.5000	22.0100	21.5000	22.0100	+3.821%	6	513	-74.330%
2026-06-18	21.2000	21.2000	21.2000	21.2000	+11.697%	2	520	-73.349%
2026-06-16	18.2500	18.9800	18.2500	18.9800	+6.212%	24	520	-70.232%
2026-06-15	17.8700	17.8700	17.8700	17.8700	-0.390%	4	519	-68.383%
2026-06-11	17.1300	17.9400	17.1300	17.9400	+17.949%	8	519	-68.506%
2026-06-09	15.2100	15.2100	15.2100	15.2100	+1.807%	1	519	-62.853%
2026-05-29	14.9400	14.9400	14.9400	14.9400	-12.988%	1	520	-62.182%
2026-05-21	17.1700	17.1700	17.1700	17.1700	+2.691%	1	520	-67.094%
2026-05-20	16.9400	16.9400	16.7200	16.7200	-0.060%	3	520	-66.208%
2026-05-18	16.3900	16.7300	16.3900	16.7300	-7.056%	2	520	-66.228%
2026-05-14	18.0000	18.0000	18.0000	18.0000	+4.106%	1	520	-68.611%
2026-05-13	17.2900	17.2900	17.2900	17.2900	+13.377%	1	519	-67.322%
2026-05-08	15.5200	15.5200	15.2500	15.2500	+6.494%	2	519	-62.951%
2026-05-05	14.2100	14.3200	14.2100	14.3200	-5.166%	2	519	-60.545%
2026-05-01	15.1000	15.1000	15.1000	15.1000	-7.758%	1	521	-62.583%
2026-04-30	16.3700	16.3700	16.3700	16.3700	+9.133%	1	521	-65.486%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+8.069%	2	521	-62.333%
2026-04-22	13.8800	13.8800	13.8800	13.8800	-5.256%	1	521	-59.294%
2026-04-16	14.6500	14.6500	14.6500	14.6500	-14.026%	1	521	-61.433%
2026-04-09	16.7300	17.4300	16.7300	17.0400	+21.714%	6	521	-66.843%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+9.119%	30	519	-59.643%
2026-03-18	13.0000	13.0000	12.8300	12.8300	-4.610%	7	519	-55.963%
2026-03-05	13.6000	13.6000	13.4500	13.4500	-10.154%	2	519	-57.993%
2026-03-02	14.9700	14.9700	14.9700	14.9700	+1.837%	1	519	-62.258%
2026-02-27	14.7000	14.7000	14.7000	14.7000	-9.259%	15	518	-61.565%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-9.142%	1	503	-65.123%
2026-02-23	17.8000	17.8300	17.8000	17.8300	+16.384%	2	502	-68.312%
2026-02-20	15.3200	15.3200	15.3200	15.3200	-4.250%	2	503	-63.120%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+8.696%	1	503	-64.688%
2026-02-11	13.8000	14.7200	13.8000	14.7200	+22.667%	6	502	-61.617%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-8.046%	1	497	-52.917%
2026-02-09	13.0500	13.0500	13.0500	13.0500	-0.534%	1	497	-56.705%
2026-02-04	13.1200	13.1200	13.1200	13.1200	+42.609%	1	496	-56.936%
2026-02-02	9.1500	9.2000	9.1500	9.2000	+2.222%	6	495	-38.587%
2026-01-29	9.0000	9.0000	9.0000	9.0000	+9.756%	1	491	-37.222%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+4.459%	1	490	-31.098%
2026-01-20	7.7000	7.9000	7.7000	7.8500	+6.081%	52	489	-28.025%
2026-01-16	7.1000	7.5000	7.1000	7.4000	+24.370%	429	38	-23.649%
2026-01-13	5.9500	6.0600	5.9500	5.9500	+19.000%	25	38	-5.042%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-2.913%	1	21	+13.000%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+14.444%	5	21	+9.709%
2025-12-29	4.5000	4.5000	4.5000	4.5000	-2.808%	1	16	+25.556%
2025-12-24	4.6300	4.6300	4.6300	4.6300	-9.216%	1	14	+22.030%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-35.032%	1	14	+10.784%
2025-12-03	7.8500	7.8500	7.8500	7.8500	-13.641%	5	13	-28.025%
2025-11-24	9.0800	9.0900	9.0800	9.0900	+28.571%	11	8	-37.844%
2025-11-11	7.0700	7.0700	7.0700	7.0700	+10.469%	1	17	-20.085%
2025-10-31	6.2900	6.4000	6.2900	6.4000	-2.290%	2	17	-11.719%
2025-10-29	6.5500	6.5500	6.5500	6.5500	+7.377%	2	16	-13.740%
2025-10-21	6.3300	6.3800	6.1000	6.1000	-23.655%	3	16	-7.377%
2025-10-17	7.9700	7.9900	7.6800	7.9900	+0.884%	12	15	-29.287%
2025-10-15	7.8200	7.9200	7.8200	7.9200	+7.317%	2	6	-28.662%
2025-10-08	7.3400	7.3800	7.3400	7.3800	+2.929%	2	6	-23.442%
2025-10-06	7.0700	7.1700	7.0700	7.1700	+4.825%	2	5	-21.199%
2025-10-03	6.8500	6.8500	6.8400	6.8400	-3.933%	2	5	-17.398%
2025-10-01	6.9500	7.1200	6.9500	7.1200	+13.016%	2	4	-20.646%
2025-09-30	6.1000	6.3000	6.1000	6.3000	+3.789%	2	2	-10.317%
2025-09-29	5.9600	6.0700	5.9600	6.0700	+0.497%	2	1	-6.919%
2025-09-24	5.8900	6.0400	5.8900	6.0400	0.000%	2	0	-6.457%