Dark

CRM20280121P140
CRM Jan 21 2028 140.00 Put (CRM280121P00140000)
option OPRA

EOD

Sep 29, 2026

7.81+15.704%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8000	7.8100	7.8000	7.8100	+15.704%	2	928	0.000%
2026-09-23	7.0600	7.0600	6.7500	6.7500	-7.280%	9	929	+15.704%
2026-09-22	7.2900	7.2900	7.2800	7.2800	+4.149%	2	936	+7.280%
2026-09-18	6.9000	6.9900	6.9000	6.9900	+4.173%	2	935	+11.731%
2026-09-17	6.7100	6.7100	6.7100	6.7100	+10.000%	1	935	+16.393%
2026-09-15	6.1000	6.1000	6.1000	6.1000	+1.667%	1	935	+28.033%
2026-09-14	6.0000	6.0000	6.0000	6.0000	-9.502%	1	936	+30.167%
2026-09-10	6.6300	6.6300	6.6300	6.6300	+6.080%	1	937	+17.798%
2026-09-09	6.2500	6.2500	6.2500	6.2500	+8.696%	5	938	+24.960%
2026-09-04	5.5500	5.7500	5.5500	5.7500	-2.542%	5	938	+35.826%
2026-09-02	5.9000	5.9000	5.9000	5.9000	-5.600%	1	938	+32.373%
2026-08-31	6.2500	6.2500	6.2500	6.2500	-0.794%	1	938	+24.960%
2026-08-28	6.5000	6.5000	6.3000	6.3000	-5.263%	3	937	+23.968%
2026-08-27	7.7700	7.7700	6.6500	6.6500	-38.140%	46	938	+17.444%
2026-08-26	11.2000	11.2000	10.7500	10.7500	-4.867%	4	945	-27.349%
2026-08-25	11.3000	11.3000	11.3000	11.3000	+3.575%	1	943	-30.885%
2026-08-24	10.9500	10.9500	10.9100	10.9100	-13.823%	2	942	-28.414%
2026-08-18	12.7000	12.7000	12.6600	12.6600	-2.615%	2	941	-38.310%
2026-08-14	13.0000	13.0000	13.0000	13.0000	-1.141%	3	941	-39.923%
2026-08-13	13.1500	13.1500	13.1500	13.1500	-6.605%	2	938	-40.608%
2026-08-12	14.0500	14.0800	14.0500	14.0800	+3.529%	2	940	-44.531%
2026-08-11	13.6000	13.6000	13.6000	13.6000	-1.805%	1	939	-42.574%
2026-08-10	14.2600	14.2600	13.8500	13.8500	-7.172%	3	940	-43.610%
2026-08-07	15.2000	15.2000	14.9200	14.9200	-3.117%	2	941	-47.654%
2026-08-05	15.2000	15.4000	15.2000	15.4000	-1.848%	121	942	-49.286%
2026-08-04	15.6900	15.6900	15.6900	15.6900	-4.329%	1	1,052	-50.223%
2026-07-29	16.4000	16.4000	16.4000	16.4000	-4.373%	1	1,052	-52.378%
2026-07-28	17.0500	17.1500	17.0500	17.1500	-9.737%	2	1,053	-54.461%
2026-07-27	19.0000	19.0000	19.0000	19.0000	-13.004%	1	1,052	-58.895%
2026-07-24	21.8400	21.8400	21.8400	21.8400	+2.295%	2	1,053	-64.240%
2026-07-22	21.3500	21.3500	21.3500	21.3500	+11.780%	1	1,055	-63.419%
2026-07-20	19.4000	19.4000	18.9300	19.1000	-5.958%	4	1,056	-59.110%
2026-07-15	20.4400	20.4400	20.2700	20.3100	+4.154%	210	1,057	-61.546%
2026-07-13	19.4100	19.5000	19.4100	19.5000	-9.302%	5	847	-59.949%
2026-07-09	21.5000	21.5000	21.5000	21.5000	+4.878%	1	852	-63.674%
2026-07-08	20.5000	20.5000	20.5000	20.5000	+0.985%	1	853	-61.902%
2026-07-07	21.0000	21.5000	20.3000	20.3000	-6.752%	22	853	-61.527%
2026-07-06	21.7400	21.7700	21.7400	21.7700	-7.362%	47	863	-64.125%
2026-06-29	23.5000	23.5000	23.5000	23.5000	-4.897%	75	863	-66.766%
2026-06-26	24.7100	24.7100	24.7100	24.7100	-3.777%	1	863	-68.393%
2026-06-25	25.6800	25.6800	25.6800	25.6800	+0.706%	1	863	-69.587%
2026-06-23	25.5000	25.5000	25.5000	25.5000	-5.556%	20	862	-69.373%
2026-06-22	26.6000	27.0000	26.6000	27.0000	+2.273%	121	842	-71.074%
2026-06-18	25.5600	26.4000	25.5600	26.4000	+13.842%	1,478	1,738	-70.417%
2026-06-16	23.1100	23.1900	23.1100	23.1900	+1.711%	5	1,738	-66.322%
2026-06-15	22.3000	22.8000	21.7400	22.8000	+2.703%	12	1,739	-65.746%
2026-06-11	21.0200	22.2000	21.0200	22.2000	+14.374%	21	1,739	-64.820%
2026-06-08	18.2000	19.4100	18.2000	19.4100	+10.598%	3	1,719	-59.763%
2026-06-03	17.0400	17.6900	17.0000	17.5500	+7.143%	7	1,719	-55.499%
2026-06-02	16.9000	17.1200	16.3800	16.3800	+8.910%	34	1,721	-52.320%
2026-06-01	15.3600	15.3600	15.0000	15.0400	-15.742%	17	1,748	-48.072%
2026-05-29	18.3500	18.3500	17.8000	17.8500	-6.299%	12	1,744	-56.246%
2026-05-27	19.0500	19.0500	19.0500	19.0500	-2.607%	1	1,744	-59.003%
2026-05-22	19.5600	19.5600	19.5600	19.5600	-7.605%	4	1,745	-60.072%
2026-05-21	21.1700	21.1700	21.1700	21.1700	+3.268%	8	1,753	-63.108%
2026-05-20	20.5000	20.5000	20.5000	20.5000	+7.386%	1	1,753	-61.902%
2026-05-19	19.0800	19.0900	19.0800	19.0900	-8.000%	5	1,758	-59.089%
2026-05-18	20.7500	20.7500	20.7500	20.7500	-1.190%	4	1,758	-62.361%
2026-05-14	20.9000	21.1500	20.9000	21.0000	+3.448%	113	1,758	-62.810%
2026-05-12	19.6300	20.3000	18.1200	20.3000	+7.181%	448	1,579	-61.527%
2026-05-08	18.7500	18.9400	18.6800	18.9400	+2.378%	19	1,579	-58.765%
2026-05-06	17.4400	18.5000	17.4400	18.5000	+4.225%	5	1,575	-57.784%
2026-05-05	17.6000	17.7500	17.6000	17.7500	-6.085%	2	1,575	-56.000%
2026-04-29	18.9000	18.9000	18.9000	18.9000	-1.047%	1	1,575	-58.677%
2026-04-27	19.1000	19.1000	19.1000	19.1000	-1.749%	1	1,575	-59.110%
2026-04-23	19.1200	19.4400	19.1200	19.4400	+15.166%	3	1,575	-59.825%
2026-04-22	16.8800	16.8800	16.8800	16.8800	+1.442%	1	1,575	-53.732%
2026-04-21	16.6400	16.6400	16.6400	16.6400	-2.060%	1	1,575	-53.065%
2026-04-20	16.9900	16.9900	16.9900	16.9900	-16.099%	2	1,575	-54.032%
2026-04-14	19.5000	20.2500	19.5000	20.2500	-7.110%	34	1,575	-61.432%
2026-04-10	21.0000	21.8000	21.0000	21.8000	+4.858%	5	1,575	-64.174%
2026-04-09	19.7300	20.8800	19.7300	20.7900	+16.145%	5	1,575	-62.434%
2026-04-08	17.9000	17.9000	17.9000	17.9000	+2.697%	10	1,575	-56.369%
2026-04-01	17.4300	17.4300	17.4300	17.4300	-2.789%	26	1,575	-55.192%
2026-03-25	18.0000	18.0000	17.9300	17.9300	+2.165%	101	1,601	-56.442%
2026-03-24	17.4400	17.5900	17.3600	17.5500	+8.669%	10	1,600	-55.499%
2026-03-20	16.1500	16.1500	16.1500	16.1500	+9.640%	5	1,600	-51.641%
2026-03-17	14.7300	14.7300	14.7300	14.7300	-11.902%	1	1,605	-46.979%
2026-03-11	16.7500	16.9500	16.5000	16.7200	+0.420%	4	1,605	-53.289%
2026-03-10	16.6000	17.0000	16.6000	16.6500	+3.096%	27	1,605	-53.093%
2026-03-09	16.1500	16.1500	16.1500	16.1500	+2.540%	1	1,611	-51.641%
2026-03-05	15.7500	15.7500	15.7500	15.7500	-12.646%	1,502	1,761	-50.413%
2026-03-02	18.0300	18.0300	18.0300	18.0300	-0.934%	2	3,015	-56.683%
2026-02-27	18.2000	18.2000	18.2000	18.2000	-5.943%	2	3,016	-57.088%
2026-02-25	20.0500	20.0500	19.3500	19.3500	+0.259%	3	3,015	-59.638%
2026-02-24	19.5000	19.8500	19.1500	19.3000	-8.962%	105	3,015	-59.534%
2026-02-23	20.1000	21.9000	20.1000	21.2000	+12.766%	127	3,013	-63.160%
2026-02-20	18.7200	18.8000	18.7200	18.8000	-0.739%	3	3,006	-58.457%
2026-02-19	19.3600	19.3600	18.9400	18.9400	-0.838%	8	3,005	-58.765%
2026-02-17	18.7000	19.1000	18.7000	19.1000	+5.525%	3	2,998	-59.110%
2026-02-13	18.1000	18.1000	18.1000	18.1000	-4.737%	2	3,000	-56.851%
2026-02-11	18.0000	19.0000	18.0000	19.0000	+20.253%	853	3,000	-58.895%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-1.250%	2	2,147	-50.570%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+0.503%	2	2,147	-51.188%
2026-02-05	15.9400	15.9400	15.9200	15.9200	-6.353%	10	2,145	-50.942%
2026-02-04	16.4500	17.0000	16.4500	17.0000	+10.390%	513	2,154	-54.059%
2026-02-03	13.9900	15.4000	13.9900	15.4000	+37.869%	1,114	1,645	-49.286%
2026-02-02	10.8600	11.2000	10.8600	11.1700	+10.049%	3	535	-30.081%
2026-01-21	10.1500	10.1500	10.1500	10.1500	+5.729%	2	535	-23.054%
2026-01-20	9.5700	9.6000	9.5500	9.6000	-6.341%	3	535	-18.646%
2026-01-16	10.2500	10.2500	10.2500	10.2500	+46.429%	530	7	-23.805%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-28.571%	1	7	+11.571%
2025-12-03	9.8000	9.8000	9.8000	9.8000	-11.791%	1	6	-20.306%
2025-11-24	11.1100	11.1100	11.1100	11.1100	+5.810%	1	5	-29.703%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+7.362%	1	4	-25.619%
2025-10-15	9.6400	9.7800	9.6400	9.7800	+10.759%	2	4	-20.143%
2025-10-09	8.7400	8.8300	8.7400	8.8300	-3.074%	2	3	-11.552%
2025-10-08	9.0100	9.1100	9.0100	9.1100	+1.788%	2	2	-14.270%
2025-10-06	8.9500	8.9500	8.9500	8.9500	+14.891%	1	2	-12.737%
2025-09-30	7.6500	7.7900	7.6500	7.7900	+2.635%	2	1	+0.257%
2025-09-29	7.4500	7.5900	7.4500	7.5900	-4.528%	2	1	+2.899%
2025-09-26	7.7600	7.9500	7.7600	7.9500	+1.923%	2	1	-1.761%
2025-09-25	7.6800	7.8000	7.6800	7.8000	+4.000%	2	1	+0.128%
2025-09-24	7.4600	7.5000	7.4600	7.5000	0.000%	2	1	+4.133%