Dark

CRM20280121P150
CRM Jan 21 2028 150.00 Put (CRM280121P00150000)
option OPRA

EOD

Jun 26, 2026

29.46-6.772%(-2.14)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	30.2200	30.2200	29.4600	29.4600	-6.772%	14	3,596	0.000%
2026-06-25	31.3800	31.6000	31.1000	31.6000	+4.809%	13	3,588	-6.772%
2026-06-24	30.1500	30.3800	30.1500	30.1500	+0.500%	7	3,579	-2.289%
2026-06-23	30.8300	30.8300	30.0000	30.0000	-6.600%	33	3,576	-1.800%
2026-06-22	32.0000	32.1200	31.0500	32.1200	+3.948%	511	3,584	-8.281%
2026-06-18	31.3800	31.6500	30.8500	30.9000	+1.478%	227	2,783	-4.660%
2026-06-17	28.4500	30.4500	28.4500	30.4500	+8.789%	135	2,783	-3.251%
2026-06-16	28.0000	28.1800	27.6600	27.9900	+3.246%	26	2,783	+5.252%
2026-06-12	27.0200	27.3000	27.0200	27.1100	+8.876%	702	2,780	+8.668%
2026-06-11	25.5000	27.0500	24.9000	24.9000	-1.190%	363	2,078	+18.313%
2026-06-10	24.8000	25.2000	24.5000	25.2000	+2.564%	107	1,715	+16.905%
2026-06-09	23.0000	24.5700	23.0000	24.5700	+10.676%	8	1,618	+19.902%
2026-06-08	22.1100	22.5000	22.1000	22.2000	+4.471%	7	1,611	+32.703%
2026-06-05	21.1500	21.7600	21.1500	21.2500	+2.163%	13	1,606	+38.635%
2026-06-04	20.3600	21.0000	20.3000	20.8000	-2.256%	10	1,599	+41.635%
2026-06-03	21.2600	21.2800	21.1000	21.2800	+4.416%	20	1,596	+38.440%
2026-06-02	19.8000	21.1600	19.8000	20.3800	+10.162%	39	1,598	+44.553%
2026-06-01	20.6900	20.6900	18.5000	18.5000	-10.412%	7	1,559	+59.243%
2026-05-29	22.0600	22.5000	20.3900	20.6500	-12.314%	46	1,564	+42.663%
2026-05-28	24.4000	24.4000	23.0100	23.5500	-0.591%	7	1,544	+25.096%
2026-05-27	23.1500	23.6900	23.1500	23.6900	+0.937%	8	1,540	+24.356%
2026-05-26	23.0100	23.4700	23.0100	23.4700	-0.128%	2	1,532	+25.522%
2026-05-22	23.7400	23.7400	23.5000	23.5000	-5.812%	14	1,533	+25.362%
2026-05-21	24.7400	24.9500	24.7400	24.9500	+2.548%	4	1,533	+18.076%
2026-05-20	23.9500	24.3300	23.9500	24.3300	+5.783%	7	1,533	+21.085%
2026-05-19	22.7000	23.0000	22.7000	23.0000	-8.000%	5	1,522	+28.087%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-1.108%	2	1,522	+17.840%
2026-05-14	25.2500	25.5500	25.1500	25.2800	-2.881%	350	1,524	+16.535%
2026-05-13	25.1700	26.2600	25.1700	26.0300	+9.785%	126	1,229	+13.177%
2026-05-12	23.7200	23.7300	23.7100	23.7100	+4.220%	24	1,229	+24.251%
2026-05-11	22.7500	22.7500	22.7500	22.7500	+1.563%	1	1,229	+29.495%
2026-05-08	22.4000	22.4000	22.4000	22.4000	+5.313%	1	1,230	+31.518%
2026-05-07	20.4800	21.3300	20.4800	21.2700	-3.406%	6	1,229	+38.505%
2026-05-06	24.2500	24.2500	22.0200	22.0200	+4.857%	5	1,225	+33.787%
2026-05-05	21.3300	21.4200	20.7700	21.0000	-0.285%	481	1,230	+40.286%
2026-05-04	21.0600	21.0600	21.0600	21.0600	-1.818%	2	936	+39.886%
2026-05-01	22.3000	22.3000	21.4400	21.4500	-6.168%	22	928	+37.343%
2026-04-29	22.9000	23.0500	22.8000	22.8600	+2.788%	9	928	+28.871%
2026-04-28	22.0000	22.8000	22.0000	22.2400	-2.797%	277	929	+32.464%
2026-04-27	22.8800	22.8800	22.8800	22.8800	-4.865%	4	673	+28.759%
2026-04-24	23.7000	24.0500	23.7000	24.0500	-2.434%	19	677	+22.495%
2026-04-23	24.6500	24.6500	24.6500	24.6500	+20.479%	2	688	+19.513%
2026-04-22	20.1100	20.4600	19.9000	20.4600	-0.292%	33	690	+43.988%
2026-04-20	20.5200	20.5200	20.5200	20.5200	-7.107%	1	691	+43.567%
2026-04-15	22.7500	22.7500	22.0900	22.0900	-7.958%	4	690	+33.364%
2026-04-14	23.3500	24.0000	23.3500	24.0000	-2.041%	37	691	+22.750%
2026-04-13	24.9600	25.4800	24.5000	24.5000	-10.909%	22	676	+20.245%
2026-04-10	25.5000	27.5000	25.5000	27.5000	+9.605%	33	681	+7.127%
2026-04-09	23.5000	25.0900	23.5000	25.0900	+14.045%	37	678	+17.417%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+8.911%	1	641	+33.909%
2026-04-06	20.2000	20.2000	20.2000	20.2000	-3.349%	1	640	+45.842%
2026-04-02	21.2100	21.2100	20.9000	20.9000	-3.908%	29	613	+40.957%
2026-03-31	20.9000	21.7500	20.9000	21.7500	-0.229%	13	613	+35.448%
2026-03-30	21.8000	21.8000	21.8000	21.8000	-3.668%	1	600	+35.138%
2026-03-27	22.3300	22.6300	22.3300	22.6300	+2.864%	2	601	+30.181%
2026-03-25	21.5400	22.0000	21.5000	22.0000	+4.265%	6	603	+33.909%
2026-03-24	20.6900	21.1000	20.6900	21.1000	+9.896%	2	601	+39.621%
2026-03-23	19.2000	19.2000	19.2000	19.2000	-2.141%	15	599	+53.438%
2026-03-20	19.6200	19.6200	19.6200	19.6200	+4.920%	1	614	+50.153%
2026-03-18	18.7000	18.7000	18.7000	18.7000	+3.889%	1	614	+57.540%
2026-03-17	18.2000	18.2000	18.0000	18.0000	-3.382%	2	613	+63.667%
2026-03-16	19.0500	19.0500	18.6300	18.6300	-4.657%	16	614	+58.132%
2026-03-13	19.1700	19.8000	19.1700	19.5400	+5.622%	3	599	+50.768%
2026-03-12	18.6000	18.6000	18.5000	18.5000	-6.139%	4	598	+59.243%
2026-03-11	20.2000	20.2000	19.7100	19.7100	-4.691%	2	598	+49.467%
2026-03-10	20.2500	20.6800	20.2500	20.6800	+6.598%	3	598	+42.456%
2026-03-09	19.4000	19.4000	19.4000	19.4000	-2.020%	1	597	+51.856%
2026-03-05	19.8000	19.8000	19.8000	19.8000	-0.503%	1	598	+48.788%
2026-02-26	20.0000	20.4000	19.9000	19.9000	-8.295%	35	597	+48.040%
2026-02-25	22.6000	22.6000	21.6500	21.7000	-7.660%	247	352	+35.760%
2026-02-24	23.7500	23.7500	22.4000	23.5000	-9.441%	3	352	+25.362%
2026-02-23	25.0000	25.9500	25.0000	25.9500	+14.519%	2	350	+13.526%
2026-02-19	22.6600	22.6600	22.6600	22.6600	+0.265%	2	348	+30.009%
2026-02-17	21.1800	22.6000	21.1800	22.6000	+2.727%	11	346	+30.354%
2026-02-13	22.0000	22.0000	22.0000	22.0000	-4.348%	1	336	+33.909%
2026-02-12	21.5100	23.5000	21.5100	23.0000	+4.545%	195	336	+28.087%
2026-02-11	22.0000	22.0000	21.6500	22.0000	+17.021%	130	252	+33.909%
2026-02-10	19.7100	19.7100	18.8000	18.8000	-3.590%	12	144	+56.702%
2026-02-09	19.5000	19.5000	19.5000	19.5000	-2.207%	1	134	+51.077%
2026-02-06	18.0000	20.0000	18.0000	19.9400	-0.944%	7	134	+47.743%
2026-02-05	19.3000	20.1300	18.7200	20.1300	+0.399%	111	132	+46.349%
2026-02-04	20.0500	20.0500	20.0500	20.0500	+8.437%	1	107	+46.933%
2026-02-03	17.5000	18.4900	17.5000	18.4900	+33.986%	3	107	+59.329%
2026-01-29	13.5000	14.0000	13.5000	13.8000	+18.761%	3	105	+113.478%
2026-01-28	11.6200	11.6200	11.6200	11.6200	+3.106%	5	102	+153.528%
2026-01-27	11.2700	11.2700	11.2700	11.2700	-10.056%	1	102	+161.402%
2026-01-21	11.9500	12.5300	11.9500	12.5300	+11.180%	2	101	+135.116%
2026-01-16	11.2700	11.2700	11.2700	11.2700	+21.970%	1	99	+161.402%
2026-01-13	8.2500	9.2400	8.2500	9.2400	+23.861%	4	99	+218.831%
2026-01-07	7.4600	7.4600	7.4600	7.4600	-9.246%	1	95	+294.906%
2026-01-05	8.2600	8.2600	8.2200	8.2200	+15.775%	6	98	+258.394%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-7.552%	1	98	+314.930%
2025-12-23	7.6800	7.6800	7.6800	7.6800	-3.396%	1	97	+283.594%
2025-12-12	7.9500	7.9500	7.9500	7.9500	-9.350%	1	96	+270.566%
2025-12-05	8.7700	8.7700	8.7700	8.7700	-13.168%	1	95	+235.918%
2025-12-04	10.1000	10.1000	10.1000	10.1000	-21.705%	1	95	+191.683%
2025-11-26	12.9400	12.9500	12.9000	12.9000	+11.207%	6	89	+128.372%
2025-11-21	11.6000	11.6000	11.6000	11.6000	-3.574%	1	89	+153.966%
2025-11-18	12.0300	12.0300	12.0300	12.0300	+15.120%	2	88	+144.888%
2025-11-14	10.6200	10.6200	10.4500	10.4500	-1.415%	75	86	+181.914%
2025-11-11	10.6000	10.6000	10.6000	10.6000	-4.505%	2	16	+177.925%
2025-11-07	11.1000	11.1000	11.1000	11.1000	0.000%	2	17	+165.405%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+12.348%	2	15	+165.405%
2025-11-05	9.7400	9.8800	9.7400	9.8800	+4.000%	2	13	+198.178%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+2.151%	1	14	+210.105%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-4.124%	1	14	+216.774%
2025-10-27	9.7000	9.7000	9.7000	9.7000	+2.105%	1	14	+203.711%
2025-10-21	9.5100	9.5100	9.5000	9.5000	-5.941%	2	14	+210.105%
2025-10-20	10.4100	10.4100	10.1000	10.1000	-11.559%	3	13	+191.683%
2025-10-14	11.4200	11.4300	11.4200	11.4200	+9.387%	4	12	+157.968%
2025-10-10	10.5900	10.5900	10.4400	10.4400	-3.333%	6	12	+182.184%
2025-10-08	10.9900	10.9900	10.8000	10.8000	+4.449%	2	6	+172.778%
2025-10-03	10.3500	10.3500	10.3400	10.3400	-5.743%	2	5	+184.913%
2025-10-01	10.9700	10.9700	10.9700	10.9700	+6.298%	1	4	+168.551%
2025-09-30	9.4700	10.3200	9.4700	10.3200	+5.199%	4	3	+185.465%
2025-09-26	9.6400	9.8100	9.6400	9.8100	+12.500%	2	1	+200.306%
2025-09-23	8.7200	8.7200	8.7200	8.7200	0.000%	1	1	+237.844%