Dark

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

EOD

Sep 29, 2026

9.75-1.515%(-0.15)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.7500	9.7500	9.7500	9.7500	-1.515%	1,000	4,572	0.000%
2026-09-28	9.9000	9.9000	9.9000	9.9000	+14.451%	3	3,668	-1.515%
2026-09-24	8.7000	8.7000	8.6500	8.6500	-3.889%	2	3,668	+12.717%
2026-09-22	9.0000	9.0000	9.0000	9.0000	+0.559%	1	3,670	+8.333%
2026-09-21	8.9500	8.9500	8.9500	8.9500	+0.112%	3	3,670	+8.939%
2026-09-18	8.8500	8.9400	8.8500	8.9400	+10.370%	2	3,671	+9.060%
2026-09-16	7.9900	8.1000	7.9900	8.1000	+5.882%	5	3,671	+20.370%
2026-09-15	7.6500	7.6500	7.6500	7.6500	-2.049%	2	3,668	+27.451%
2026-09-14	7.7500	7.8100	7.7500	7.8100	-11.250%	2	3,668	+24.840%
2026-09-10	8.7400	8.8000	8.7400	8.8000	+6.667%	8	3,669	+10.795%
2026-09-08	8.2000	8.2500	8.2000	8.2500	+19.565%	13	3,665	+18.182%
2026-09-03	6.9400	7.0000	6.9000	6.9000	-10.390%	26	3,665	+41.304%
2026-09-02	7.4600	7.7000	7.4600	7.7000	+1.316%	5	3,691	+26.623%
2026-09-01	7.6500	7.9000	7.3500	7.6000	-0.654%	16	3,688	+28.289%
2026-08-31	7.9100	7.9100	7.5500	7.6500	-7.273%	59	3,683	+27.451%
2026-08-28	8.2200	8.2700	7.9000	8.2500	-2.941%	19	3,657	+18.182%
2026-08-27	9.8200	11.1000	8.5000	8.5000	-38.406%	44	3,657	+14.706%
2026-08-26	14.3000	14.3000	13.8000	13.8000	-2.128%	9	3,695	-29.348%
2026-08-25	14.1000	14.1000	14.1000	14.1000	+0.571%	5	3,694	-30.851%
2026-08-21	13.8500	14.0200	13.8500	14.0200	-12.919%	3	3,689	-30.456%
2026-08-18	16.3900	16.5000	16.1000	16.1000	-7.471%	53	3,690	-39.441%
2026-08-17	17.0500	17.4000	17.0500	17.4000	+8.818%	42	3,654	-43.966%
2026-08-13	15.9900	15.9900	15.9900	15.9900	-8.576%	1	3,654	-39.024%
2026-08-12	17.1500	17.4900	17.1500	17.4900	+4.107%	4	3,655	-44.254%
2026-08-11	16.9500	16.9500	16.8000	16.8000	-2.212%	2	3,653	-41.964%
2026-08-10	17.5200	17.5200	17.1800	17.1800	-8.373%	5	3,654	-43.248%
2026-08-07	18.7300	18.7500	18.7300	18.7500	-7.726%	3	3,653	-48.000%
2026-08-06	20.3000	20.3200	20.2000	20.3200	+9.542%	15	3,656	-52.018%
2026-08-05	18.5500	18.5500	18.5500	18.5500	-1.225%	1	3,641	-47.439%
2026-08-04	19.3500	19.3500	18.7800	18.7800	-5.008%	9	3,642	-48.083%
2026-08-03	19.2800	19.7700	19.2800	19.7700	-8.217%	4	3,648	-50.683%
2026-07-30	21.4000	21.5400	21.4000	21.5400	+11.780%	31	3,650	-54.735%
2026-07-29	20.4500	20.4500	19.2700	19.2700	-8.456%	4	3,681	-49.403%
2026-07-28	22.6000	22.6000	20.7500	21.0500	-7.269%	90	3,685	-53.682%
2026-07-27	24.1500	24.1500	22.7000	22.7000	-18.929%	16	3,659	-57.048%
2026-07-23	26.6700	28.0000	26.6700	28.0000	+14.519%	5	3,669	-65.179%
2026-07-21	24.9000	24.9000	24.4500	24.4500	+4.487%	32	3,668	-60.123%
2026-07-20	24.7500	24.7500	23.2500	23.4000	-2.703%	68	3,643	-58.333%
2026-07-17	23.2500	24.0500	23.2500	24.0500	+2.778%	8	3,637	-59.459%
2026-07-16	23.4000	23.4000	23.4000	23.4000	-2.500%	1	3,639	-58.333%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-3.808%	1	3,640	-59.375%
2026-07-14	24.4500	25.0000	24.4500	24.9500	+5.945%	18	3,641	-60.922%
2026-07-13	23.5500	24.0000	23.3500	23.5500	-8.756%	26	3,631	-58.599%
2026-07-10	25.8100	25.8100	25.8100	25.8100	+0.428%	15	3,649	-62.224%
2026-07-08	25.7000	25.7000	25.7000	25.7000	+4.898%	8	3,649	-62.062%
2026-07-07	24.3800	24.5000	24.0800	24.5000	-8.274%	9	3,656	-60.204%
2026-07-06	26.7100	26.7100	26.7100	26.7100	+1.059%	2	3,649	-63.497%
2026-07-01	26.5800	26.8500	26.4000	26.4300	-9.641%	43	3,647	-63.110%
2026-06-30	27.4500	29.2500	27.4500	29.2500	-0.713%	10	3,606	-66.667%
2026-06-26	30.2200	30.2200	29.4600	29.4600	-6.772%	14	3,596	-66.904%
2026-06-25	31.3800	31.6000	31.1000	31.6000	+4.809%	13	3,588	-69.146%
2026-06-24	30.1500	30.3800	30.1500	30.1500	+0.500%	7	3,579	-67.662%
2026-06-23	30.8300	30.8300	30.0000	30.0000	-6.600%	33	3,576	-67.500%
2026-06-22	32.0000	32.1200	31.0500	32.1200	+3.948%	511	3,584	-69.645%
2026-06-18	31.3800	31.6500	30.8500	30.9000	+1.478%	227	2,783	-68.447%
2026-06-17	28.4500	30.4500	28.4500	30.4500	+8.789%	135	2,783	-67.980%
2026-06-16	28.0000	28.1800	27.6600	27.9900	+3.246%	26	2,783	-65.166%
2026-06-12	27.0200	27.3000	27.0200	27.1100	+8.876%	702	2,780	-64.035%
2026-06-11	25.5000	27.0500	24.9000	24.9000	-1.190%	363	2,078	-60.843%
2026-06-10	24.8000	25.2000	24.5000	25.2000	+2.564%	107	1,715	-61.310%
2026-06-09	23.0000	24.5700	23.0000	24.5700	+10.676%	8	1,618	-60.317%
2026-06-08	22.1100	22.5000	22.1000	22.2000	+4.471%	7	1,611	-56.081%
2026-06-05	21.1500	21.7600	21.1500	21.2500	+2.163%	13	1,606	-54.118%
2026-06-04	20.3600	21.0000	20.3000	20.8000	-2.256%	10	1,599	-53.125%
2026-06-03	21.2600	21.2800	21.1000	21.2800	+4.416%	20	1,596	-54.182%
2026-06-02	19.8000	21.1600	19.8000	20.3800	+10.162%	39	1,598	-52.159%
2026-06-01	20.6900	20.6900	18.5000	18.5000	-10.412%	7	1,559	-47.297%
2026-05-29	22.0600	22.5000	20.3900	20.6500	-12.314%	46	1,564	-52.785%
2026-05-28	24.4000	24.4000	23.0100	23.5500	-0.591%	7	1,544	-58.599%
2026-05-27	23.1500	23.6900	23.1500	23.6900	+0.937%	8	1,540	-58.843%
2026-05-26	23.0100	23.4700	23.0100	23.4700	-0.128%	2	1,532	-58.458%
2026-05-22	23.7400	23.7400	23.5000	23.5000	-5.812%	14	1,533	-58.511%
2026-05-21	24.7400	24.9500	24.7400	24.9500	+2.548%	4	1,533	-60.922%
2026-05-20	23.9500	24.3300	23.9500	24.3300	+5.783%	7	1,533	-59.926%
2026-05-19	22.7000	23.0000	22.7000	23.0000	-8.000%	5	1,522	-57.609%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-1.108%	2	1,522	-61.000%
2026-05-14	25.2500	25.5500	25.1500	25.2800	-2.881%	350	1,524	-61.432%
2026-05-13	25.1700	26.2600	25.1700	26.0300	+9.785%	126	1,229	-62.543%
2026-05-12	23.7200	23.7300	23.7100	23.7100	+4.220%	24	1,229	-58.878%
2026-05-11	22.7500	22.7500	22.7500	22.7500	+1.563%	1	1,229	-57.143%
2026-05-08	22.4000	22.4000	22.4000	22.4000	+5.313%	1	1,230	-56.473%
2026-05-07	20.4800	21.3300	20.4800	21.2700	-3.406%	6	1,229	-54.161%
2026-05-06	24.2500	24.2500	22.0200	22.0200	+4.857%	5	1,225	-55.722%
2026-05-05	21.3300	21.4200	20.7700	21.0000	-0.285%	481	1,230	-53.571%
2026-05-04	21.0600	21.0600	21.0600	21.0600	-1.818%	2	936	-53.704%
2026-05-01	22.3000	22.3000	21.4400	21.4500	-6.168%	22	928	-54.545%
2026-04-29	22.9000	23.0500	22.8000	22.8600	+2.788%	9	928	-57.349%
2026-04-28	22.0000	22.8000	22.0000	22.2400	-2.797%	277	929	-56.160%
2026-04-27	22.8800	22.8800	22.8800	22.8800	-4.865%	4	673	-57.386%
2026-04-24	23.7000	24.0500	23.7000	24.0500	-2.434%	19	677	-59.459%
2026-04-23	24.6500	24.6500	24.6500	24.6500	+20.479%	2	688	-60.446%
2026-04-22	20.1100	20.4600	19.9000	20.4600	-0.292%	33	690	-52.346%
2026-04-20	20.5200	20.5200	20.5200	20.5200	-7.107%	1	691	-52.485%
2026-04-15	22.7500	22.7500	22.0900	22.0900	-7.958%	4	690	-55.862%
2026-04-14	23.3500	24.0000	23.3500	24.0000	-2.041%	37	691	-59.375%
2026-04-13	24.9600	25.4800	24.5000	24.5000	-10.909%	22	676	-60.204%
2026-04-10	25.5000	27.5000	25.5000	27.5000	+9.605%	33	681	-64.545%
2026-04-09	23.5000	25.0900	23.5000	25.0900	+14.045%	37	678	-61.140%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+8.911%	1	641	-55.682%
2026-04-06	20.2000	20.2000	20.2000	20.2000	-3.349%	1	640	-51.733%
2026-04-02	21.2100	21.2100	20.9000	20.9000	-3.908%	29	613	-53.349%
2026-03-31	20.9000	21.7500	20.9000	21.7500	-0.229%	13	613	-55.172%
2026-03-30	21.8000	21.8000	21.8000	21.8000	-3.668%	1	600	-55.275%
2026-03-27	22.3300	22.6300	22.3300	22.6300	+2.864%	2	601	-56.916%
2026-03-25	21.5400	22.0000	21.5000	22.0000	+4.265%	6	603	-55.682%
2026-03-24	20.6900	21.1000	20.6900	21.1000	+9.896%	2	601	-53.791%
2026-03-23	19.2000	19.2000	19.2000	19.2000	-2.141%	15	599	-49.219%
2026-03-20	19.6200	19.6200	19.6200	19.6200	+4.920%	1	614	-50.306%
2026-03-18	18.7000	18.7000	18.7000	18.7000	+3.889%	1	614	-47.861%
2026-03-17	18.2000	18.2000	18.0000	18.0000	-3.382%	2	613	-45.833%
2026-03-16	19.0500	19.0500	18.6300	18.6300	-4.657%	16	614	-47.665%
2026-03-13	19.1700	19.8000	19.1700	19.5400	+5.622%	3	599	-50.102%
2026-03-12	18.6000	18.6000	18.5000	18.5000	-6.139%	4	598	-47.297%
2026-03-11	20.2000	20.2000	19.7100	19.7100	-4.691%	2	598	-50.533%
2026-03-10	20.2500	20.6800	20.2500	20.6800	+6.598%	3	598	-52.853%
2026-03-09	19.4000	19.4000	19.4000	19.4000	-2.020%	1	597	-49.742%
2026-03-05	19.8000	19.8000	19.8000	19.8000	-0.503%	1	598	-50.758%
2026-02-26	20.0000	20.4000	19.9000	19.9000	-8.295%	35	597	-51.005%
2026-02-25	22.6000	22.6000	21.6500	21.7000	-7.660%	247	352	-55.069%
2026-02-24	23.7500	23.7500	22.4000	23.5000	-9.441%	3	352	-58.511%
2026-02-23	25.0000	25.9500	25.0000	25.9500	+14.519%	2	350	-62.428%
2026-02-19	22.6600	22.6600	22.6600	22.6600	+0.265%	2	348	-56.973%
2026-02-17	21.1800	22.6000	21.1800	22.6000	+2.727%	11	346	-56.858%
2026-02-13	22.0000	22.0000	22.0000	22.0000	-4.348%	1	336	-55.682%
2026-02-12	21.5100	23.5000	21.5100	23.0000	+4.545%	195	336	-57.609%
2026-02-11	22.0000	22.0000	21.6500	22.0000	+17.021%	130	252	-55.682%
2026-02-10	19.7100	19.7100	18.8000	18.8000	-3.590%	12	144	-48.138%
2026-02-09	19.5000	19.5000	19.5000	19.5000	-2.207%	1	134	-50.000%
2026-02-06	18.0000	20.0000	18.0000	19.9400	-0.944%	7	134	-51.103%
2026-02-05	19.3000	20.1300	18.7200	20.1300	+0.399%	111	132	-51.565%
2026-02-04	20.0500	20.0500	20.0500	20.0500	+8.437%	1	107	-51.372%
2026-02-03	17.5000	18.4900	17.5000	18.4900	+33.986%	3	107	-47.269%
2026-01-29	13.5000	14.0000	13.5000	13.8000	+18.761%	3	105	-29.348%
2026-01-28	11.6200	11.6200	11.6200	11.6200	+3.106%	5	102	-16.093%
2026-01-27	11.2700	11.2700	11.2700	11.2700	-10.056%	1	102	-13.487%
2026-01-21	11.9500	12.5300	11.9500	12.5300	+11.180%	2	101	-22.187%
2026-01-16	11.2700	11.2700	11.2700	11.2700	+21.970%	1	99	-13.487%
2026-01-13	8.2500	9.2400	8.2500	9.2400	+23.861%	4	99	+5.519%
2026-01-07	7.4600	7.4600	7.4600	7.4600	-9.246%	1	95	+30.697%
2026-01-05	8.2600	8.2600	8.2200	8.2200	+15.775%	6	98	+18.613%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-7.552%	1	98	+37.324%
2025-12-23	7.6800	7.6800	7.6800	7.6800	-3.396%	1	97	+26.953%
2025-12-12	7.9500	7.9500	7.9500	7.9500	-9.350%	1	96	+22.642%
2025-12-05	8.7700	8.7700	8.7700	8.7700	-13.168%	1	95	+11.174%
2025-12-04	10.1000	10.1000	10.1000	10.1000	-21.705%	1	95	-3.465%
2025-11-26	12.9400	12.9500	12.9000	12.9000	+11.207%	6	89	-24.419%
2025-11-21	11.6000	11.6000	11.6000	11.6000	-3.574%	1	89	-15.948%
2025-11-18	12.0300	12.0300	12.0300	12.0300	+15.120%	2	88	-18.953%
2025-11-14	10.6200	10.6200	10.4500	10.4500	-1.415%	75	86	-6.699%
2025-11-11	10.6000	10.6000	10.6000	10.6000	-4.505%	2	16	-8.019%
2025-11-07	11.1000	11.1000	11.1000	11.1000	0.000%	2	17	-12.162%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+12.348%	2	15	-12.162%
2025-11-05	9.7400	9.8800	9.7400	9.8800	+4.000%	2	13	-1.316%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+2.151%	1	14	+2.632%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-4.124%	1	14	+4.839%
2025-10-27	9.7000	9.7000	9.7000	9.7000	+2.105%	1	14	+0.515%
2025-10-21	9.5100	9.5100	9.5000	9.5000	-5.941%	2	14	+2.632%
2025-10-20	10.4100	10.4100	10.1000	10.1000	-11.559%	3	13	-3.465%
2025-10-14	11.4200	11.4300	11.4200	11.4200	+9.387%	4	12	-14.623%
2025-10-10	10.5900	10.5900	10.4400	10.4400	-3.333%	6	12	-6.609%
2025-10-08	10.9900	10.9900	10.8000	10.8000	+4.449%	2	6	-9.722%
2025-10-03	10.3500	10.3500	10.3400	10.3400	-5.743%	2	5	-5.706%
2025-10-01	10.9700	10.9700	10.9700	10.9700	+6.298%	1	4	-11.121%
2025-09-30	9.4700	10.3200	9.4700	10.3200	+5.199%	4	3	-5.523%
2025-09-26	9.6400	9.8100	9.6400	9.8100	+12.500%	2	1	-0.612%
2025-09-23	8.7200	8.7200	8.7200	8.7200	0.000%	1	1	+11.812%