Dark

CRM20280121P165
CRM Jan 21 2028 165.00 Put (CRM280121P00165000)
option OPRA

EOD

Sep 25, 2026

12.80-2.439%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.7900	12.8000	12.7900	12.8000	-2.439%	2	783	0.000%
2026-09-22	13.2500	13.2500	13.1200	13.1200	+4.960%	3	783	-2.439%
2026-09-21	12.5600	12.5600	12.5000	12.5000	+3.993%	2	782	+2.400%
2026-09-17	12.0100	12.0200	12.0100	12.0200	+13.396%	2	781	+6.489%
2026-09-15	10.6000	10.6000	10.6000	10.6000	-7.424%	1	780	+20.755%
2026-09-08	11.4500	11.4500	11.4500	11.4500	+14.271%	10	780	+11.790%
2026-09-04	10.0200	10.0200	10.0200	10.0200	+0.906%	2	788	+27.745%
2026-09-03	9.9300	9.9300	9.9300	9.9300	-6.321%	2	788	+28.902%
2026-08-31	10.6000	10.6000	10.6000	10.6000	-9.013%	1	788	+20.755%
2026-08-28	11.6100	11.6500	11.6100	11.6500	-2.673%	3	788	+9.871%
2026-08-27	14.0000	14.0000	11.9700	11.9700	-37.165%	15	791	+6.934%
2026-08-26	19.1500	19.2500	19.0500	19.0500	+2.145%	4	791	-32.808%
2026-08-24	18.6500	18.6500	18.6500	18.6500	-2.763%	1	790	-31.367%
2026-08-21	19.1800	19.1800	19.1800	19.1800	-5.980%	1	791	-33.264%
2026-08-19	20.4000	20.4000	20.4000	20.4000	-12.521%	1	791	-37.255%
2026-08-17	22.9500	23.3200	22.9500	23.3200	+1.834%	32	792	-45.111%
2026-08-13	22.9000	22.9000	22.9000	22.9000	-3.579%	1	788	-44.105%
2026-08-12	23.6500	23.7500	23.6500	23.7500	+1.064%	6	789	-46.105%
2026-08-10	23.5000	23.5000	23.5000	23.5000	-5.812%	1	784	-45.532%
2026-08-05	24.9500	24.9500	24.9500	24.9500	-7.524%	1	784	-48.697%
2026-07-29	26.9800	26.9800	26.9800	26.9800	-5.664%	2	784	-52.557%
2026-07-28	28.6000	28.6000	28.6000	28.6000	-17.221%	2	784	-55.245%
2026-07-23	34.5500	34.5500	34.5500	34.5500	+1.978%	1	786	-62.952%
2026-07-22	33.8800	33.8800	33.8800	33.8800	+5.545%	1	785	-62.220%
2026-07-21	31.8900	32.1000	31.8900	32.1000	+4.971%	2	786	-60.125%
2026-07-17	30.6100	30.6100	30.5800	30.5800	-6.740%	2	786	-58.143%
2026-07-14	32.7900	32.7900	32.7900	32.7900	+2.629%	1	785	-60.964%
2026-07-13	31.8000	31.9500	31.6200	31.9500	-2.740%	3	786	-59.937%
2026-07-08	32.8500	32.8500	32.8500	32.8500	-2.580%	1	788	-61.035%
2026-07-02	34.0400	34.0400	33.7200	33.7200	-0.207%	2	787	-62.040%
2026-07-01	33.7900	33.7900	33.7900	33.7900	-10.109%	1	787	-62.119%
2026-06-30	37.5900	37.5900	37.5900	37.5900	-0.133%	5	787	-65.948%
2026-06-26	37.4000	37.6400	37.3000	37.6400	-1.826%	6	782	-65.994%
2026-06-24	38.3400	38.3400	38.3400	38.3400	-6.098%	3	781	-66.615%
2026-06-22	39.3700	40.8300	39.3700	40.8300	+2.795%	2	778	-68.651%
2026-06-18	39.7200	39.7200	39.7200	39.7200	+4.389%	10	765	-67.774%
2026-06-17	38.0500	38.0500	38.0500	38.0500	+6.226%	1	765	-66.360%
2026-06-16	35.5000	35.8200	35.5000	35.8200	+2.636%	64	765	-64.266%
2026-06-15	34.0000	34.9000	34.0000	34.9000	+0.722%	6	751	-63.324%
2026-06-11	33.8700	34.6500	33.8700	34.6500	+13.718%	2	751	-63.059%
2026-06-09	30.4700	30.4700	30.4700	30.4700	+5.615%	1	750	-57.991%
2026-06-08	29.0000	29.0000	28.8500	28.8500	+3.591%	2	749	-55.633%
2026-06-05	28.1700	28.8500	27.7000	27.8500	+1.089%	501	749	-54.039%
2026-06-04	26.6500	27.5500	26.6500	27.5500	+5.475%	2	1,093	-53.539%
2026-06-02	25.4000	26.1200	25.4000	26.1200	+9.152%	12	1,091	-50.995%
2026-06-01	23.7700	23.9300	23.7700	23.9300	-11.957%	7	1,102	-46.511%
2026-05-29	27.1800	27.1800	27.1800	27.1800	-9.340%	5	1,105	-52.907%
2026-05-28	30.0000	30.0000	29.9800	29.9800	+0.368%	2	1,105	-57.305%
2026-05-26	29.8000	29.8700	29.8000	29.8700	-4.048%	2	1,106	-57.148%
2026-05-20	31.4200	31.7000	31.1200	31.1300	+4.639%	500	1,106	-58.882%
2026-05-19	29.7500	29.7500	29.7500	29.7500	-3.846%	6	612	-56.975%
2026-05-18	30.9400	30.9400	30.9400	30.9400	-2.151%	10	612	-58.630%
2026-05-15	31.6200	31.6200	31.6200	31.6200	-4.500%	1	612	-59.519%
2026-05-13	32.6000	33.9100	32.6000	33.1100	+5.278%	29	611	-61.341%
2026-05-12	31.2200	31.4500	31.1500	31.4500	+25.299%	23	589	-59.300%
2026-04-22	25.1000	25.1000	25.1000	25.1000	-4.272%	30	589	-49.004%
2026-04-20	26.2200	26.2200	26.2200	26.2200	-2.709%	1	559	-51.182%
2026-04-17	25.8900	27.0000	25.8900	26.9500	-2.778%	3	558	-52.505%
2026-04-16	27.7300	27.7700	27.7200	27.7200	-14.444%	4	559	-53.824%
2026-04-13	32.4000	32.4000	32.4000	32.4000	-3.284%	1	557	-60.494%
2026-04-10	33.6000	33.6000	33.5000	33.5000	+6.013%	6	556	-61.791%
2026-04-09	30.0000	31.6000	30.0000	31.6000	+20.061%	16	556	-59.494%
2026-04-08	26.3200	26.3200	26.3200	26.3200	-6.335%	2	540	-51.368%
2026-03-30	28.1000	28.1000	28.1000	28.1000	+16.598%	11	539	-54.448%
2026-03-16	24.1000	24.1000	24.1000	24.1000	-4.554%	1	539	-46.888%
2026-03-13	25.2500	25.2500	25.2500	25.2500	-1.174%	13	540	-49.307%
2026-03-11	25.8000	25.9000	25.5500	25.5500	-13.682%	150	540	-49.902%
2026-02-24	30.0500	30.1500	29.6000	29.6000	-10.030%	103	444	-56.757%
2026-02-23	32.7200	32.9000	32.7200	32.9000	+11.943%	12	376	-61.094%
2026-02-19	29.3900	29.3900	29.3900	29.3900	+1.696%	1	377	-56.448%
2026-02-17	28.9500	28.9500	28.9000	28.9000	+1.475%	19	377	-55.709%
2026-02-11	28.4800	28.4800	28.4800	28.4800	+16.245%	4	368	-55.056%
2026-02-10	24.5000	24.5000	24.5000	24.5000	-1.804%	1	368	-47.755%
2026-02-09	25.7000	25.7000	24.9500	24.9500	-5.169%	14	368	-48.697%
2026-02-06	26.3100	26.3100	26.3100	26.3100	+4.405%	5	370	-51.349%
2026-02-05	25.3500	25.3500	24.5600	25.2000	+2.857%	120	370	-49.206%
2026-02-04	25.2700	25.2700	24.3500	24.5000	+13.953%	50	307	-47.755%
2026-02-03	21.3700	21.7000	21.3500	21.5000	+15.591%	132	282	-40.465%
2026-01-29	18.6000	18.6000	18.6000	18.6000	+21.569%	1	156	-31.183%
2026-01-28	15.3000	15.3000	15.3000	15.3000	-1.290%	1	155	-16.340%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-4.498%	12	154	-17.419%
2026-01-21	16.2300	16.2300	16.2300	16.2300	+27.997%	1	153	-21.134%
2026-01-13	12.4000	12.6800	12.4000	12.6800	+30.319%	2	153	+0.946%
2025-12-29	9.7300	9.7300	9.7300	9.7300	-4.514%	1	152	+31.552%
2025-12-23	10.2500	10.2500	10.1900	10.1900	-1.068%	2	151	+25.613%
2025-12-22	10.3000	10.3000	10.3000	10.3000	-7.623%	1	150	+24.272%
2025-12-11	11.0800	11.1500	11.0800	11.1500	-35.174%	2	149	+14.798%
2025-11-26	17.0000	17.2000	17.0000	17.2000	+1.176%	3	149	-25.581%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+19.298%	1	149	-24.706%
2025-11-13	14.2100	14.3500	14.1700	14.2500	+12.205%	26	149	-10.175%
2025-11-04	12.8000	12.8000	12.7000	12.7000	-0.157%	2	138	+0.787%
2025-11-03	12.7700	12.9000	12.5500	12.7200	+1.193%	6	138	+0.629%
2025-10-21	12.4500	12.5700	12.4500	12.5700	-11.416%	2	138	+1.830%
2025-10-09	14.1200	14.1900	14.1200	14.1900	-2.541%	2	138	-9.796%
2025-10-08	14.5500	14.5600	14.5000	14.5600	+6.277%	4	138	-12.088%
2025-10-03	13.5700	13.7400	13.5700	13.7000	-4.196%	3	138	-6.569%
2025-10-01	14.3800	14.4800	14.3000	14.3000	+6.320%	4	138	-10.490%
2025-09-30	12.7500	13.4500	12.7500	13.4500	+7.171%	3	138	-4.833%
2025-09-29	12.4500	12.7500	12.4500	12.5500	-3.313%	139	137	+1.992%
2025-09-26	12.8300	12.9800	12.8300	12.9800	+3.923%	2	3	-1.387%
2025-09-24	12.4400	12.4900	12.4400	12.4900	+5.847%	2	2	+2.482%
2025-09-18	11.8000	11.8000	11.8000	11.8000	-6.051%	1	1	+8.475%
2025-09-17	12.4600	12.5600	12.4600	12.5600	-0.554%	2	0	+1.911%
2025-09-16	12.4200	12.6300	12.4200	12.6300	+3.610%	2	0	+1.346%
2025-09-15	12.0800	12.1900	12.0800	12.1900	0.000%	2	0	+5.004%