Dark

CRM20280121P160
CRM Jan 21 2028 160.00 Put (CRM280121P00160000)
option OPRA

EOD

Sep 29, 2026

12.50+9.649%(+1.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.5500	12.6000	12.5000	12.5000	+9.649%	11	1,159	0.000%
2026-09-25	11.2500	11.4000	11.2500	11.4000	+5.948%	2	1,154	+9.649%
2026-09-24	11.0000	11.0000	10.7600	10.7600	-3.757%	2	1,152	+16.171%
2026-09-21	11.1800	11.1800	11.1800	11.1800	+1.360%	1	1,154	+11.807%
2026-09-18	11.0300	11.0300	11.0300	11.0300	+5.048%	2	1,153	+13.327%
2026-09-16	10.1000	10.5000	10.1000	10.5000	+8.808%	2	1,155	+19.048%
2026-09-15	9.6500	9.6500	9.6500	9.6500	+1.686%	1	1,157	+29.534%
2026-09-14	9.7400	10.1000	9.4500	9.4900	-9.619%	8	1,157	+31.718%
2026-09-11	10.5000	10.5000	10.5000	10.5000	-0.474%	3	1,165	+19.048%
2026-09-10	10.6000	10.6000	10.5500	10.5500	+0.668%	7	1,162	+18.483%
2026-09-09	10.4800	10.4800	10.4800	10.4800	+19.091%	1	1,160	+19.275%
2026-09-03	8.7500	8.8000	8.7500	8.8000	-5.882%	2	1,160	+42.045%
2026-09-01	9.6000	9.6500	9.3500	9.3500	-3.109%	4	1,162	+33.690%
2026-08-31	9.6000	9.6500	9.6000	9.6500	-4.926%	2	1,162	+29.534%
2026-08-28	10.3800	10.6000	9.9500	10.1500	-7.475%	12	1,162	+23.153%
2026-08-27	12.5000	12.5000	10.7500	10.9700	-35.089%	15	1,164	+13.947%
2026-08-26	17.3400	17.3400	16.9000	16.9000	-0.059%	5	1,173	-26.036%
2026-08-24	16.9100	16.9100	16.9100	16.9100	-1.686%	4	1,173	-26.079%
2026-08-21	17.1500	17.2000	17.1500	17.2000	-3.641%	2	1,175	-27.326%
2026-08-20	17.8500	17.8500	17.8500	17.8500	-1.923%	28	1,176	-29.972%
2026-08-19	19.3500	19.3500	18.1000	18.2000	-8.863%	79	1,204	-31.319%
2026-08-18	19.9700	19.9700	19.9700	19.9700	-5.802%	1	1,172	-37.406%
2026-08-17	20.7500	21.2000	20.7500	21.2000	+6.000%	29	1,173	-41.038%
2026-08-13	21.0000	21.0000	20.0000	20.0000	-6.977%	2	1,170	-37.500%
2026-08-12	21.5000	21.5000	21.5000	21.5000	0.000%	3	1,170	-41.860%
2026-08-11	20.6000	21.5000	20.6000	21.5000	+2.822%	3	1,173	-41.860%
2026-08-10	21.0000	21.0000	20.9100	20.9100	-5.811%	2	1,174	-40.220%
2026-08-07	23.0200	23.0200	22.0400	22.2000	-11.554%	7	1,174	-43.694%
2026-08-06	24.5400	25.1000	24.5400	25.1000	+12.304%	2	1,171	-50.199%
2026-08-05	22.4000	22.4000	22.3500	22.3500	-4.894%	31	1,170	-44.072%
2026-08-04	24.1000	24.1000	23.5000	23.5000	-1.261%	2	1,200	-46.809%
2026-08-03	22.5400	23.8000	22.5400	23.8000	-8.179%	5	1,199	-47.479%
2026-07-30	26.5200	26.6400	25.9200	25.9200	+8.000%	32	1,195	-51.775%
2026-07-29	23.7000	24.0000	23.7000	24.0000	-6.250%	2	1,166	-47.917%
2026-07-28	25.6000	25.6000	25.6000	25.6000	-7.246%	3	1,166	-51.172%
2026-07-27	28.5000	28.8400	27.6000	27.6000	-12.603%	5	1,168	-54.710%
2026-07-24	31.5800	31.5800	31.5800	31.5800	-1.925%	1	1,170	-60.418%
2026-07-23	32.2000	32.2000	32.2000	32.2000	+10.729%	1	1,170	-61.180%
2026-07-16	29.2000	29.2000	29.0800	29.0800	+0.902%	3	1,170	-57.015%
2026-07-15	28.5000	28.8200	28.5000	28.8200	+1.301%	2	1,173	-56.627%
2026-07-13	28.7400	28.8100	27.9900	28.4500	-3.066%	22	1,173	-56.063%
2026-07-10	29.3500	29.3500	29.3500	29.3500	+1.910%	1	1,187	-57.411%
2026-07-07	30.1900	30.1900	28.8000	28.8000	-7.097%	2	1,186	-56.597%
2026-07-02	31.5400	31.5400	31.0000	31.0000	-1.961%	3	1,189	-59.677%
2026-07-01	31.4900	31.6200	31.4900	31.6200	-5.612%	3	1,189	-60.468%
2026-06-29	33.1500	33.5000	33.1500	33.5000	-5.394%	3	1,186	-62.687%
2026-06-26	35.4100	35.4100	35.4100	35.4100	-5.824%	1	1,183	-64.699%
2026-06-25	37.2500	37.6000	37.2500	37.6000	+4.969%	11	1,182	-66.755%
2026-06-24	36.9500	36.9500	35.8100	35.8200	-1.593%	6	1,193	-65.103%
2026-06-23	36.8500	36.8500	36.4000	36.4000	-2.151%	2	1,187	-65.659%
2026-06-22	37.4500	38.5000	37.2000	37.2000	+0.813%	341	1,185	-66.398%
2026-06-18	37.0000	37.0000	36.3300	36.9000	+4.533%	6	1,025	-66.125%
2026-06-17	33.9100	35.3000	33.9100	35.3000	+6.038%	32	1,025	-64.589%
2026-06-16	33.0500	33.3900	32.8000	33.2900	+3.001%	8	1,025	-62.451%
2026-06-15	32.0000	32.6000	32.0000	32.3200	-0.554%	4	1,023	-61.324%
2026-06-12	32.5000	32.5000	32.5000	32.5000	+2.686%	2	1,021	-61.538%
2026-06-11	30.9000	32.3900	30.4200	31.6500	+6.745%	44	1,019	-60.506%
2026-06-10	29.3500	29.6500	29.3500	29.6500	+12.995%	5	979	-57.841%
2026-06-08	26.5500	26.5500	26.2400	26.2400	+5.764%	2	977	-52.363%
2026-06-05	24.8100	24.8100	24.8100	24.8100	-1.155%	1	975	-49.617%
2026-06-04	24.5300	25.1000	24.5300	25.1000	-1.181%	46	976	-50.199%
2026-06-03	25.6000	25.6000	25.2000	25.4000	+8.779%	3	933	-50.787%
2026-06-02	24.8500	24.8500	23.2900	23.3500	+5.656%	333	934	-46.467%
2026-06-01	21.1000	22.8900	21.1000	22.1000	-11.600%	22	912	-43.439%
2026-05-29	25.2700	25.2700	24.3700	25.0000	-9.091%	5	918	-50.000%
2026-05-28	29.5000	29.5000	27.5000	27.5000	-1.079%	6	917	-54.545%
2026-05-27	27.7900	27.8100	27.7900	27.8000	-0.323%	5	911	-55.036%
2026-05-26	28.3500	28.3500	27.1900	27.8900	-6.189%	104	911	-55.181%
2026-05-21	29.7300	29.7300	29.7300	29.7300	-4.282%	1	879	-57.955%
2026-05-14	31.4300	31.4800	30.1500	31.0600	+2.848%	42	878	-59.755%
2026-05-13	30.2000	30.2000	30.2000	30.2000	+0.902%	1	831	-58.609%
2026-05-12	28.4200	29.9300	26.4000	29.9300	+8.639%	842	831	-58.236%
2026-05-11	27.5500	27.5500	27.5500	27.5500	+7.575%	1	831	-54.628%
2026-05-06	26.1000	26.1000	25.6100	25.6100	+0.550%	13	830	-51.191%
2026-05-05	25.5000	25.6200	25.3500	25.4700	-0.313%	120	829	-50.923%
2026-05-04	25.5500	25.5500	25.5500	25.5500	-2.555%	1	830	-51.076%
2026-05-01	27.1500	27.1500	26.2200	26.2200	-7.021%	11	838	-52.326%
2026-04-30	29.2000	29.2000	28.2000	28.2000	+4.444%	6	838	-55.674%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+2.311%	1	833	-53.704%
2026-04-28	26.3900	26.3900	26.3900	26.3900	-7.888%	1	832	-52.634%
2026-04-24	28.6500	28.6500	28.6500	28.6500	+0.526%	1	831	-56.370%
2026-04-23	27.5000	28.5000	27.5000	28.5000	+18.012%	7	831	-56.140%
2026-04-22	24.1500	24.1500	24.1500	24.1500	+2.417%	1	824	-48.240%
2026-04-21	23.5800	23.5800	23.5800	23.5800	-3.755%	1	822	-46.989%
2026-04-20	24.1500	24.5000	24.1500	24.5000	-2.000%	8	822	-48.980%
2026-04-17	25.0000	25.0000	25.0000	25.0000	+2.166%	1	814	-50.000%
2026-04-16	24.4700	24.4700	24.4700	24.4700	-8.864%	1	815	-48.917%
2026-04-15	26.5400	26.8500	26.5400	26.8500	-6.576%	3	815	-53.445%
2026-04-14	28.7400	28.7400	28.7400	28.7400	+1.019%	1	815	-56.507%
2026-04-13	30.3800	30.3800	27.7500	28.4500	-6.322%	5	814	-56.063%
2026-04-10	30.0400	30.5500	30.0400	30.3700	+4.724%	8	809	-58.841%
2026-04-09	28.7100	29.0000	28.7100	29.0000	+13.060%	16	801	-56.897%
2026-04-08	25.5000	25.6500	25.3000	25.6500	+2.191%	22	785	-51.267%
2026-04-01	24.8000	25.1000	24.8000	25.1000	-0.397%	7	772	-50.199%
2026-03-31	25.2000	25.2500	25.2000	25.2000	-1.563%	9	775	-50.397%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-2.476%	4	781	-51.172%
2026-03-25	25.2300	26.2500	25.2300	26.2500	+5.000%	90	785	-52.381%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+11.607%	3	855	-50.000%
2026-03-19	22.4000	22.4000	22.4000	22.4000	+1.772%	26	852	-44.196%
2026-03-13	22.0100	22.0100	22.0100	22.0100	-0.407%	1	852	-43.208%
2026-03-12	22.1300	22.1300	22.1000	22.1000	-11.600%	4	852	-43.439%
2026-03-11	25.0000	25.0000	25.0000	25.0000	+5.042%	1	852	-50.000%
2026-03-10	24.1000	24.1000	23.8000	23.8000	+1.320%	4	853	-47.479%
2026-03-09	23.4900	23.4900	23.4900	23.4900	-0.297%	4	853	-46.786%
2026-03-06	23.6000	23.6000	23.5600	23.5600	+3.017%	11	857	-46.944%
2026-03-05	23.1500	23.2600	22.8700	22.8700	-9.066%	4	868	-45.343%
2026-02-27	25.4000	26.2000	25.1500	25.1500	+1.207%	11	868	-50.298%
2026-02-26	24.8500	24.8500	24.8500	24.8500	-2.664%	3	862	-49.698%
2026-02-25	25.7900	25.7900	25.5300	25.5300	-8.495%	6	866	-51.038%
2026-02-24	27.2000	27.9000	27.2000	27.9000	-8.883%	4	866	-55.197%
2026-02-23	29.9000	30.6200	29.9000	30.6200	+11.956%	96	864	-59.177%
2026-02-20	27.3500	27.3500	27.3500	27.3500	-1.299%	11	768	-54.296%
2026-02-19	27.7100	27.7100	27.7100	27.7100	+2.630%	1	757	-54.890%
2026-02-17	24.7500	27.0000	24.7500	27.0000	+3.647%	438	757	-53.704%
2026-02-12	25.5000	26.0500	25.5000	26.0500	+1.165%	4	401	-52.015%
2026-02-11	25.7500	25.7500	25.7500	25.7500	+10.705%	1	399	-51.456%
2026-02-09	23.7700	23.7700	23.2600	23.2600	-3.485%	12	398	-46.260%
2026-02-06	24.3200	24.3200	24.1000	24.1000	+2.379%	5	388	-48.133%
2026-02-05	22.7700	23.5400	22.7700	23.5400	+5.089%	4	383	-46.899%
2026-02-04	22.4000	22.4000	22.4000	22.4000	+2.564%	1	381	-44.196%
2026-02-03	20.6000	21.8400	20.6000	21.8400	+54.346%	26	380	-42.766%
2026-01-28	14.1500	14.1500	14.1500	14.1500	-6.291%	2	373	-11.661%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+11.439%	1	375	-17.219%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+11.523%	2	375	-7.749%
2026-01-15	12.4700	12.5400	12.1500	12.1500	+10.455%	104	373	+2.881%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+13.754%	1	269	+13.636%
2026-01-02	9.6700	9.6700	9.6700	9.6700	-2.422%	1	268	+29.266%
2025-12-17	9.9100	9.9100	9.9100	9.9100	-0.900%	2	267	+26.135%
2025-12-12	10.0900	10.0900	10.0000	10.0000	-2.439%	2	265	+25.000%
2025-12-08	10.2500	10.2500	10.2500	10.2500	-2.844%	1	265	+21.951%
2025-12-05	10.7700	10.7700	10.4800	10.5500	-20.497%	9	265	+18.483%
2025-12-04	13.2700	13.2700	13.2700	13.2700	-3.631%	2	264	-5.803%
2025-12-03	14.5000	14.5000	13.7700	13.7700	-8.200%	16	262	-9.223%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-6.832%	15	231	-16.667%
2025-11-21	16.2900	16.2900	16.1000	16.1000	+4.545%	2	231	-22.360%
2025-11-20	15.4000	15.4000	15.4000	15.4000	-0.645%	1	230	-18.831%
2025-11-19	15.0000	15.5000	15.0000	15.5000	+18.774%	4	229	-19.355%
2025-11-17	13.0500	13.0500	13.0500	13.0500	+2.193%	123	225	-4.215%
2025-11-14	12.7500	12.8200	12.7500	12.7700	-3.840%	29	102	-2.114%
2025-11-13	12.9500	13.2800	12.9500	13.2800	+13.504%	12	73	-5.873%
2025-11-04	11.7000	11.7000	11.7000	11.7000	+5.596%	2	71	+6.838%
2025-10-21	11.0800	11.0800	11.0800	11.0800	-12.063%	2	71	+12.816%
2025-10-20	12.6100	12.6100	12.5800	12.6000	-12.803%	8	69	-0.794%
2025-10-15	14.0500	14.4500	14.0500	14.4500	+10.053%	3	75	-13.495%
2025-10-10	12.8900	13.1300	12.8900	13.1300	-0.379%	5	74	-4.798%
2025-10-09	13.2000	13.2000	13.0000	13.1800	-1.788%	60	69	-5.159%
2025-10-08	13.2700	13.4200	13.2700	13.4200	+7.360%	2	9	-6.855%
2025-10-03	12.4900	12.5600	12.4900	12.5000	+2.041%	4	9	0.000%
2025-10-01	12.2500	12.2500	12.2500	12.2500	+3.902%	1	7	+2.041%
2025-09-30	11.5500	11.7900	11.5500	11.7900	-0.590%	2	7	+6.022%
2025-09-26	11.6900	11.8600	11.6900	11.8600	+0.169%	2	7	+5.396%
2025-09-25	11.5800	11.8400	11.5800	11.8400	+3.951%	2	7	+5.574%
2025-09-24	11.2100	11.3900	11.2100	11.3900	+4.495%	2	7	+9.745%
2025-09-22	10.9000	10.9000	10.9000	10.9000	+1.395%	1	7	+14.679%
2025-09-18	10.7500	10.7500	10.7500	10.7500	-7.007%	2	6	+16.279%
2025-09-16	11.3000	11.5600	11.3000	11.5600	+3.957%	2	4	+8.131%
2025-09-15	11.0800	11.1500	10.9500	11.1200	0.000%	5	3	+12.410%