Dark

CRM20280121P135
CRM Jan 21 2028 135.00 Put (CRM280121P00135000)
option OPRA

EOD

Sep 29, 2026

6.83+9.280%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8300	6.8300	6.8300	6.8300	+9.280%	1	514	0.000%
2026-09-25	6.2500	6.2500	6.2500	6.2500	+2.796%	2	514	+9.280%
2026-09-18	6.2000	6.2000	6.0800	6.0800	+15.810%	2	514	+12.336%
2026-09-15	5.2600	5.2600	5.2000	5.2500	0.000%	5	514	+30.095%
2026-09-14	5.2500	5.2500	5.2500	5.2500	-8.377%	1	512	+30.095%
2026-09-11	5.7200	5.7300	5.7200	5.7300	-4.181%	2	512	+19.197%
2026-09-10	5.9300	5.9800	5.9300	5.9800	+15.000%	2	513	+14.214%
2026-09-02	5.2000	5.2000	5.2000	5.2000	-10.499%	1	513	+31.346%
2026-08-28	5.6500	5.8100	5.6500	5.8100	-14.307%	3	512	+17.556%
2026-08-27	6.4000	6.7800	6.4000	6.7800	-46.530%	2	512	+0.737%
2026-08-10	12.6800	12.6800	12.6800	12.6800	-5.725%	1	511	-46.136%
2026-08-05	13.4700	13.4700	13.4500	13.4500	-2.182%	2	511	-49.219%
2026-08-04	14.0000	14.1600	13.7500	13.7500	-10.540%	12	511	-50.327%
2026-07-31	15.3400	15.3700	15.3400	15.3700	+7.108%	2	511	-55.563%
2026-07-29	15.0000	15.0000	14.3000	14.3500	-18.697%	45	511	-52.404%
2026-07-27	17.6500	17.6500	17.6500	17.6500	-4.852%	3	511	-61.303%
2026-07-15	18.6000	18.6000	18.5000	18.5500	+0.270%	225	511	-63.181%
2026-07-10	18.5000	18.5000	18.5000	18.5000	+0.543%	1	358	-63.081%
2026-07-07	18.5000	18.5000	18.4000	18.4000	-3.158%	21	359	-62.880%
2026-07-06	19.0000	19.0000	19.0000	19.0000	-1.809%	10	372	-64.053%
2026-07-02	19.3000	19.4500	19.3000	19.3500	-20.956%	4	383	-64.703%
2026-06-22	24.0000	24.4800	24.0000	24.4800	+5.019%	2	383	-72.100%
2026-06-18	23.7500	23.7500	22.9200	23.3100	+8.824%	11	372	-70.699%
2026-06-17	21.3300	21.4200	21.3100	21.4200	+5.935%	3	372	-68.114%
2026-06-16	20.6500	20.6500	20.2200	20.2200	+1.100%	2	372	-66.222%
2026-06-15	19.6000	20.0000	19.5100	20.0000	-1.235%	37	370	-65.850%
2026-06-12	20.4900	20.4900	20.2500	20.2500	+1.606%	3	351	-66.272%
2026-06-11	19.9500	19.9500	19.9300	19.9300	+5.561%	2	351	-65.730%
2026-06-10	18.8700	18.8800	18.8700	18.8800	+7.578%	2	351	-63.824%
2026-06-08	17.5500	17.5500	17.5500	17.5500	+12.500%	2	351	-61.083%
2026-06-05	15.5500	15.6000	15.5500	15.6000	+0.193%	15	353	-56.218%
2026-06-04	15.5000	15.7500	15.5000	15.5700	-1.456%	40	338	-56.134%
2026-06-03	17.4500	17.4500	15.6000	15.8000	+8.591%	81	310	-56.772%
2026-06-01	14.8000	14.8000	14.5000	14.5500	-6.731%	34	307	-53.058%
2026-05-29	16.2500	16.2500	15.6000	15.6000	-11.864%	98	324	-56.218%
2026-05-28	17.3000	17.7800	17.3000	17.7000	+0.283%	34	231	-61.412%
2026-05-27	17.6700	17.6700	17.6300	17.6500	+0.627%	5	200	-61.303%
2026-05-26	17.9800	18.0200	17.5400	17.5400	-8.359%	5	196	-61.060%
2026-05-21	17.3900	19.4000	17.3900	19.1400	-1.846%	3	193	-64.316%
2026-05-14	19.4500	19.5300	19.4500	19.5000	+1.194%	4	190	-64.974%
2026-05-13	19.0700	19.7000	19.0700	19.2700	+9.613%	5	184	-64.556%
2026-05-11	17.3800	17.5800	17.3800	17.5800	+10.636%	2	184	-61.149%
2026-05-05	15.8200	15.8900	15.8200	15.8900	-12.692%	2	183	-57.017%
2026-04-30	18.2000	18.2000	18.2000	18.2000	+9.639%	1	183	-62.473%
2026-04-28	17.0500	17.0500	16.6000	16.6000	-2.639%	62	182	-58.855%
2026-04-23	17.3500	17.3500	17.0500	17.0500	+9.295%	8	155	-59.941%
2026-04-20	15.6000	15.6000	15.6000	15.6000	+1.299%	2	149	-56.218%
2026-04-17	15.4000	15.4000	15.4000	15.4000	-4.821%	11	147	-55.649%
2026-04-16	15.9000	16.1800	15.8500	16.1800	-12.776%	8	151	-57.787%
2026-04-14	18.5500	18.5500	18.5500	18.5500	-7.343%	1	155	-63.181%
2026-04-10	19.0800	20.0200	19.0800	20.0200	+5.424%	6	156	-65.884%
2026-04-09	17.8000	19.1100	17.8000	18.9900	+11.706%	12	154	-64.034%
2026-04-08	16.3000	17.0000	16.3000	17.0000	+7.731%	7	149	-59.824%
2026-04-01	15.7800	15.7800	15.7800	15.7800	-1.375%	1	145	-56.717%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+11.111%	1	145	-57.313%
2026-03-23	14.4000	14.4000	14.4000	14.4000	+5.033%	1	145	-52.569%
2026-03-17	13.7100	13.7100	13.7100	13.7100	-3.789%	1	145	-50.182%
2026-03-16	14.2500	14.2500	14.2500	14.2500	-8.065%	2	145	-52.070%
2026-03-10	15.5000	15.5000	15.5000	15.5000	+4.377%	1	146	-55.935%
2026-03-05	14.8500	14.8500	14.8500	14.8500	-9.617%	1	146	-54.007%
2026-03-03	16.4000	16.4500	16.4000	16.4300	+3.987%	29	146	-58.430%
2026-02-26	15.8000	15.8000	15.8000	15.8000	-14.084%	2	139	-56.772%
2026-02-24	18.3900	18.3900	18.3900	18.3900	+3.606%	1	139	-62.860%
2026-02-12	17.7500	17.7500	17.7500	17.7500	+7.772%	1	138	-61.521%
2026-02-11	15.0000	16.4700	15.0000	16.4700	+14.216%	2	137	-58.531%
2026-02-10	14.4200	14.4200	14.4200	14.4200	-0.208%	3	136	-52.635%
2026-02-09	14.4500	14.4500	14.4500	14.4500	+6.642%	2	136	-52.734%
2026-02-03	13.6500	13.6500	13.3800	13.5500	+29.171%	8	134	-49.594%
2026-02-02	10.4900	10.4900	10.4900	10.4900	+5.853%	1	134	-34.890%
2026-01-30	9.9100	9.9100	9.9100	9.9100	-4.159%	1	134	-31.080%
2026-01-29	10.2500	10.3400	10.2500	10.3400	+21.647%	3	135	-33.946%
2026-01-28	8.4500	8.5000	8.4500	8.5000	-3.409%	2	133	-19.647%
2026-01-20	8.6000	8.8500	8.6000	8.8000	+18.919%	115	132	-22.386%
2026-01-15	7.4000	7.4000	7.4000	7.4000	+3.208%	1	54	-7.703%
2026-01-14	7.1700	7.1700	7.1700	7.1700	+37.885%	1	53	-4.742%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+10.169%	1	52	+31.346%
2025-12-26	4.7200	4.7200	4.7200	4.7200	-20.672%	1	53	+44.703%
2025-12-18	5.9000	5.9500	5.9000	5.9500	-4.800%	3	52	+14.790%
2025-12-08	6.2500	6.2500	6.2500	6.2500	-14.966%	2	53	+9.280%
2025-12-05	7.3500	7.3500	7.3500	7.3500	+1.519%	2	55	-7.075%
2025-12-04	7.8000	7.8000	7.2400	7.2400	-12.666%	2	57	-5.663%
2025-12-03	8.2900	8.2900	8.2900	8.2900	-3.267%	45	56	-17.612%
2025-12-02	8.5700	8.5700	8.5700	8.5700	-6.848%	45	64	-20.303%
2025-11-25	9.6000	9.6000	9.1500	9.2000	-3.967%	4	19	-25.761%
2025-11-19	9.5800	9.5800	9.5800	9.5800	+16.121%	2	18	-28.706%
2025-11-06	8.2500	8.2500	8.2500	8.2500	+12.245%	1	18	-17.212%
2025-10-29	7.2300	7.3500	7.2300	7.3500	-20.968%	2	17	-7.075%
2025-10-17	9.3000	9.3000	9.3000	9.3000	+14.815%	5	16	-26.559%
2025-10-16	8.1000	8.1000	8.1000	8.1000	-6.897%	3	16	-15.679%
2025-10-15	8.5000	8.7000	8.5000	8.7000	+9.023%	8	16	-21.494%
2025-10-09	7.8800	7.9800	7.8800	7.9800	-3.739%	2	8	-14.411%
2025-10-08	8.2000	8.2900	8.2000	8.2900	-0.241%	2	7	-17.612%
2025-10-07	8.0800	8.3500	8.0800	8.3100	+7.088%	4	8	-17.810%
2025-10-06	7.9500	8.0000	7.7600	7.7600	+1.571%	3	4	-11.985%
2025-10-03	7.6500	7.6500	7.6400	7.6400	-3.413%	2	3	-10.602%
2025-10-02	7.7300	7.9100	7.7300	7.9100	-1.001%	2	4	-13.654%
2025-10-01	7.9900	7.9900	7.9900	7.9900	+12.535%	1	4	-14.518%
2025-09-30	6.8800	7.1000	6.8800	7.1000	+3.650%	2	3	-3.803%
2025-09-29	6.8000	6.8500	6.8000	6.8500	-2.837%	2	2	-0.292%
2025-09-26	6.9600	7.0500	6.9600	7.0500	-0.844%	2	1	-3.121%
2025-09-25	6.8800	7.1100	6.8800	7.1100	+4.713%	2	1	-3.938%
2025-09-24	6.6600	6.7900	6.6600	6.7900	0.000%	2	1	+0.589%