Dark

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

EOD

Jun 29, 2026

33.50-5.394%(-1.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	33.1500	33.5000	33.1500	33.5000	-5.394%	3	1,186	0.000%
2026-06-26	35.4100	35.4100	35.4100	35.4100	-5.824%	1	1,183	-5.394%
2026-06-25	37.2500	37.6000	37.2500	37.6000	+4.969%	11	1,182	-10.904%
2026-06-24	36.9500	36.9500	35.8100	35.8200	-1.593%	6	1,193	-6.477%
2026-06-23	36.8500	36.8500	36.4000	36.4000	-2.151%	2	1,187	-7.967%
2026-06-22	37.4500	38.5000	37.2000	37.2000	+0.813%	341	1,185	-9.946%
2026-06-18	37.0000	37.0000	36.3300	36.9000	+4.533%	6	1,025	-9.214%
2026-06-17	33.9100	35.3000	33.9100	35.3000	+6.038%	32	1,025	-5.099%
2026-06-16	33.0500	33.3900	32.8000	33.2900	+3.001%	8	1,025	+0.631%
2026-06-15	32.0000	32.6000	32.0000	32.3200	-0.554%	4	1,023	+3.651%
2026-06-12	32.5000	32.5000	32.5000	32.5000	+2.686%	2	1,021	+3.077%
2026-06-11	30.9000	32.3900	30.4200	31.6500	+6.745%	44	1,019	+5.845%
2026-06-10	29.3500	29.6500	29.3500	29.6500	+12.995%	5	979	+12.985%
2026-06-08	26.5500	26.5500	26.2400	26.2400	+5.764%	2	977	+27.668%
2026-06-05	24.8100	24.8100	24.8100	24.8100	-1.155%	1	975	+35.026%
2026-06-04	24.5300	25.1000	24.5300	25.1000	-1.181%	46	976	+33.466%
2026-06-03	25.6000	25.6000	25.2000	25.4000	+8.779%	3	933	+31.890%
2026-06-02	24.8500	24.8500	23.2900	23.3500	+5.656%	333	934	+43.469%
2026-06-01	21.1000	22.8900	21.1000	22.1000	-11.600%	22	912	+51.584%
2026-05-29	25.2700	25.2700	24.3700	25.0000	-9.091%	5	918	+34.000%
2026-05-28	29.5000	29.5000	27.5000	27.5000	-1.079%	6	917	+21.818%
2026-05-27	27.7900	27.8100	27.7900	27.8000	-0.323%	5	911	+20.504%
2026-05-26	28.3500	28.3500	27.1900	27.8900	-6.189%	104	911	+20.115%
2026-05-21	29.7300	29.7300	29.7300	29.7300	-4.282%	1	879	+12.681%
2026-05-14	31.4300	31.4800	30.1500	31.0600	+2.848%	42	878	+7.856%
2026-05-13	30.2000	30.2000	30.2000	30.2000	+0.902%	1	831	+10.927%
2026-05-12	28.4200	29.9300	26.4000	29.9300	+8.639%	842	831	+11.928%
2026-05-11	27.5500	27.5500	27.5500	27.5500	+7.575%	1	831	+21.597%
2026-05-06	26.1000	26.1000	25.6100	25.6100	+0.550%	13	830	+30.808%
2026-05-05	25.5000	25.6200	25.3500	25.4700	-0.313%	120	829	+31.527%
2026-05-04	25.5500	25.5500	25.5500	25.5500	-2.555%	1	830	+31.115%
2026-05-01	27.1500	27.1500	26.2200	26.2200	-7.021%	11	838	+27.765%
2026-04-30	29.2000	29.2000	28.2000	28.2000	+4.444%	6	838	+18.794%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+2.311%	1	833	+24.074%
2026-04-28	26.3900	26.3900	26.3900	26.3900	-7.888%	1	832	+26.942%
2026-04-24	28.6500	28.6500	28.6500	28.6500	+0.526%	1	831	+16.928%
2026-04-23	27.5000	28.5000	27.5000	28.5000	+18.012%	7	831	+17.544%
2026-04-22	24.1500	24.1500	24.1500	24.1500	+2.417%	1	824	+38.716%
2026-04-21	23.5800	23.5800	23.5800	23.5800	-3.755%	1	822	+42.070%
2026-04-20	24.1500	24.5000	24.1500	24.5000	-2.000%	8	822	+36.735%
2026-04-17	25.0000	25.0000	25.0000	25.0000	+2.166%	1	814	+34.000%
2026-04-16	24.4700	24.4700	24.4700	24.4700	-8.864%	1	815	+36.902%
2026-04-15	26.5400	26.8500	26.5400	26.8500	-6.576%	3	815	+24.767%
2026-04-14	28.7400	28.7400	28.7400	28.7400	+1.019%	1	815	+16.562%
2026-04-13	30.3800	30.3800	27.7500	28.4500	-6.322%	5	814	+17.750%
2026-04-10	30.0400	30.5500	30.0400	30.3700	+4.724%	8	809	+10.306%
2026-04-09	28.7100	29.0000	28.7100	29.0000	+13.060%	16	801	+15.517%
2026-04-08	25.5000	25.6500	25.3000	25.6500	+2.191%	22	785	+30.604%
2026-04-01	24.8000	25.1000	24.8000	25.1000	-0.397%	7	772	+33.466%
2026-03-31	25.2000	25.2500	25.2000	25.2000	-1.563%	9	775	+32.937%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-2.476%	4	781	+30.859%
2026-03-25	25.2300	26.2500	25.2300	26.2500	+5.000%	90	785	+27.619%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+11.607%	3	855	+34.000%
2026-03-19	22.4000	22.4000	22.4000	22.4000	+1.772%	26	852	+49.554%
2026-03-13	22.0100	22.0100	22.0100	22.0100	-0.407%	1	852	+52.204%
2026-03-12	22.1300	22.1300	22.1000	22.1000	-11.600%	4	852	+51.584%
2026-03-11	25.0000	25.0000	25.0000	25.0000	+5.042%	1	852	+34.000%
2026-03-10	24.1000	24.1000	23.8000	23.8000	+1.320%	4	853	+40.756%
2026-03-09	23.4900	23.4900	23.4900	23.4900	-0.297%	4	853	+42.614%
2026-03-06	23.6000	23.6000	23.5600	23.5600	+3.017%	11	857	+42.190%
2026-03-05	23.1500	23.2600	22.8700	22.8700	-9.066%	4	868	+46.480%
2026-02-27	25.4000	26.2000	25.1500	25.1500	+1.207%	11	868	+33.201%
2026-02-26	24.8500	24.8500	24.8500	24.8500	-2.664%	3	862	+34.809%
2026-02-25	25.7900	25.7900	25.5300	25.5300	-8.495%	6	866	+31.218%
2026-02-24	27.2000	27.9000	27.2000	27.9000	-8.883%	4	866	+20.072%
2026-02-23	29.9000	30.6200	29.9000	30.6200	+11.956%	96	864	+9.406%
2026-02-20	27.3500	27.3500	27.3500	27.3500	-1.299%	11	768	+22.486%
2026-02-19	27.7100	27.7100	27.7100	27.7100	+2.630%	1	757	+20.895%
2026-02-17	24.7500	27.0000	24.7500	27.0000	+3.647%	438	757	+24.074%
2026-02-12	25.5000	26.0500	25.5000	26.0500	+1.165%	4	401	+28.599%
2026-02-11	25.7500	25.7500	25.7500	25.7500	+10.705%	1	399	+30.097%
2026-02-09	23.7700	23.7700	23.2600	23.2600	-3.485%	12	398	+44.024%
2026-02-06	24.3200	24.3200	24.1000	24.1000	+2.379%	5	388	+39.004%
2026-02-05	22.7700	23.5400	22.7700	23.5400	+5.089%	4	383	+42.311%
2026-02-04	22.4000	22.4000	22.4000	22.4000	+2.564%	1	381	+49.554%
2026-02-03	20.6000	21.8400	20.6000	21.8400	+54.346%	26	380	+53.388%
2026-01-28	14.1500	14.1500	14.1500	14.1500	-6.291%	2	373	+136.749%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+11.439%	1	375	+121.854%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+11.523%	2	375	+147.232%
2026-01-15	12.4700	12.5400	12.1500	12.1500	+10.455%	104	373	+175.720%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+13.754%	1	269	+204.545%
2026-01-02	9.6700	9.6700	9.6700	9.6700	-2.422%	1	268	+246.432%
2025-12-17	9.9100	9.9100	9.9100	9.9100	-0.900%	2	267	+238.042%
2025-12-12	10.0900	10.0900	10.0000	10.0000	-2.439%	2	265	+235.000%
2025-12-08	10.2500	10.2500	10.2500	10.2500	-2.844%	1	265	+226.829%
2025-12-05	10.7700	10.7700	10.4800	10.5500	-20.497%	9	265	+217.536%
2025-12-04	13.2700	13.2700	13.2700	13.2700	-3.631%	2	264	+152.449%
2025-12-03	14.5000	14.5000	13.7700	13.7700	-8.200%	16	262	+143.282%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-6.832%	15	231	+123.333%
2025-11-21	16.2900	16.2900	16.1000	16.1000	+4.545%	2	231	+108.075%
2025-11-20	15.4000	15.4000	15.4000	15.4000	-0.645%	1	230	+117.532%
2025-11-19	15.0000	15.5000	15.0000	15.5000	+18.774%	4	229	+116.129%
2025-11-17	13.0500	13.0500	13.0500	13.0500	+2.193%	123	225	+156.705%
2025-11-14	12.7500	12.8200	12.7500	12.7700	-3.840%	29	102	+162.334%
2025-11-13	12.9500	13.2800	12.9500	13.2800	+13.504%	12	73	+152.259%
2025-11-04	11.7000	11.7000	11.7000	11.7000	+5.596%	2	71	+186.325%
2025-10-21	11.0800	11.0800	11.0800	11.0800	-12.063%	2	71	+202.347%
2025-10-20	12.6100	12.6100	12.5800	12.6000	-12.803%	8	69	+165.873%
2025-10-15	14.0500	14.4500	14.0500	14.4500	+10.053%	3	75	+131.834%
2025-10-10	12.8900	13.1300	12.8900	13.1300	-0.379%	5	74	+155.141%
2025-10-09	13.2000	13.2000	13.0000	13.1800	-1.788%	60	69	+154.173%
2025-10-08	13.2700	13.4200	13.2700	13.4200	+7.360%	2	9	+149.627%
2025-10-03	12.4900	12.5600	12.4900	12.5000	+2.041%	4	9	+168.000%
2025-10-01	12.2500	12.2500	12.2500	12.2500	+3.902%	1	7	+173.469%
2025-09-30	11.5500	11.7900	11.5500	11.7900	-0.590%	2	7	+184.139%
2025-09-26	11.6900	11.8600	11.6900	11.8600	+0.169%	2	7	+182.462%
2025-09-25	11.5800	11.8400	11.5800	11.8400	+3.951%	2	7	+182.939%
2025-09-24	11.2100	11.3900	11.2100	11.3900	+4.495%	2	7	+194.118%
2025-09-22	10.9000	10.9000	10.9000	10.9000	+1.395%	1	7	+207.339%
2025-09-18	10.7500	10.7500	10.7500	10.7500	-7.007%	2	6	+211.628%
2025-09-16	11.3000	11.5600	11.3000	11.5600	+3.957%	2	4	+189.792%
2025-09-15	11.0800	11.1500	10.9500	11.1200	0.000%	5	3	+201.259%