Dark

CRM20280121P170
CRM Jan 21 2028 170.00 Put (CRM280121P00170000)
option OPRA

EOD

Sep 24, 2026

13.40-0.888%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.4000	13.4000	13.4000	13.4000	-0.888%	1	1,079	0.000%
2026-09-23	13.5700	13.5700	13.5200	13.5200	-2.943%	2	1,078	-0.888%
2026-09-21	13.9500	13.9500	13.9300	13.9300	+4.345%	2	1,078	-3.805%
2026-09-17	13.3000	13.3500	13.3000	13.3500	+6.800%	2	1,078	+0.375%
2026-09-16	12.5000	12.5000	12.5000	12.5000	+6.383%	1	1,078	+7.200%
2026-09-15	11.7500	11.7500	11.7500	11.7500	-12.834%	1	1,077	+14.043%
2026-09-09	13.4200	13.4800	13.4200	13.4800	+25.512%	2	1,076	-0.593%
2026-09-03	10.9800	10.9800	10.7400	10.7400	-9.748%	3	1,075	+24.767%
2026-09-01	11.6400	11.9000	11.6400	11.9000	-1.653%	4	1,076	+12.605%
2026-08-31	12.1000	12.1000	12.1000	12.1000	-15.385%	2	1,076	+10.744%
2026-08-27	14.9000	15.2500	13.5500	14.3000	-33.643%	12	1,078	-6.294%
2026-08-20	21.6000	21.6000	21.5500	21.5500	-1.373%	3	1,080	-37.819%
2026-08-19	22.1000	22.1000	21.8000	21.8500	-9.524%	5	1,080	-38.673%
2026-08-18	24.1500	24.1500	24.1500	24.1500	-7.115%	2	1,080	-44.513%
2026-08-12	25.7000	26.0500	25.7000	26.0000	+4.208%	10	1,080	-48.462%
2026-08-11	25.3200	25.3200	24.9500	24.9500	-10.058%	11	1,077	-46.293%
2026-08-07	27.7400	27.7400	27.7400	27.7400	-6.568%	4	1,076	-51.694%
2026-08-06	29.6900	29.6900	29.6900	29.6900	+8.954%	1	1,080	-54.867%
2026-08-05	27.2500	27.2500	27.2500	27.2500	-4.386%	23	1,081	-50.826%
2026-08-03	27.5200	28.5000	27.2200	28.5000	-7.975%	22	1,095	-52.982%
2026-07-30	30.9700	30.9700	30.9700	30.9700	+9.628%	1	1,104	-56.732%
2026-07-29	30.5000	30.5000	28.2500	28.2500	-6.766%	4	1,105	-52.566%
2026-07-28	30.5200	30.5200	30.3000	30.3000	-10.089%	2	1,109	-55.776%
2026-07-27	34.0000	34.0000	33.7000	33.7000	+1.659%	3	1,109	-60.237%
2026-07-20	33.3900	33.4200	33.1500	33.1500	-5.394%	10	1,109	-59.578%
2026-07-10	35.0400	35.0400	35.0400	35.0400	+2.307%	1	1,113	-61.758%
2026-07-07	34.7500	34.7500	34.2500	34.2500	-6.472%	270	1,112	-60.876%
2026-07-06	36.6600	36.6600	36.6200	36.6200	-15.133%	47	889	-63.408%
2026-06-25	43.1500	43.1500	43.1500	43.1500	-4.004%	1	926	-68.946%
2026-06-22	43.2700	44.9500	43.2700	44.9500	+5.220%	6	926	-70.189%
2026-06-18	43.5100	43.5100	42.7200	42.7200	+7.472%	32	901	-68.633%
2026-06-17	39.7500	39.7500	39.7500	39.7500	+2.396%	10	901	-66.289%
2026-06-16	38.8200	38.8200	38.8200	38.8200	+4.243%	1	901	-65.482%
2026-06-11	36.5000	37.6500	36.5000	37.2400	+6.797%	42	901	-64.017%
2026-06-10	34.1000	34.8700	34.1000	34.8700	+1.072%	13	902	-61.572%
2026-06-09	33.5500	34.5000	33.5500	34.5000	+10.400%	37	899	-61.159%
2026-06-08	31.2500	31.2500	31.2500	31.2500	+6.728%	1	899	-57.120%
2026-06-05	29.2800	29.2800	29.2800	29.2800	-0.914%	1	898	-54.235%
2026-06-04	29.7000	29.7000	29.5500	29.5500	-0.806%	8	897	-54.653%
2026-06-03	29.5000	29.7900	29.5000	29.7900	+7.235%	12	890	-55.018%
2026-06-02	28.4000	28.4000	27.7800	27.7800	+6.031%	2	878	-51.764%
2026-06-01	29.0000	29.0000	26.2000	26.2000	-11.186%	2	878	-48.855%
2026-05-29	29.0200	29.5000	29.0200	29.5000	-7.233%	3	880	-54.576%
2026-05-28	31.8000	31.8000	31.8000	31.8000	-0.625%	10	879	-57.862%
2026-05-19	32.0000	32.0000	32.0000	32.0000	-5.882%	6	879	-58.125%
2026-05-15	34.4000	34.4000	34.0000	34.0000	-6.824%	2	873	-60.588%
2026-05-14	36.5000	36.5000	36.4900	36.4900	+0.247%	5	872	-63.278%
2026-05-13	36.4000	36.4000	36.4000	36.4000	+3.911%	1	864	-63.187%
2026-05-12	33.2000	35.0300	33.2000	35.0300	+6.636%	8	864	-61.747%
2026-05-11	31.5000	32.8500	31.5000	32.8500	+12.116%	2	864	-59.209%
2026-05-06	30.5600	30.5600	29.3000	29.3000	-1.678%	12	866	-54.266%
2026-05-05	29.9500	30.1600	29.8000	29.8000	-1.226%	3	856	-55.034%
2026-05-01	31.7500	31.8500	30.1700	30.1700	-8.326%	18	851	-55.585%
2026-04-30	34.9000	34.9000	32.9100	32.9100	+6.333%	9	851	-59.283%
2026-04-28	30.8000	30.9500	30.8000	30.9500	-6.354%	2	851	-56.704%
2026-04-24	33.0500	33.0500	33.0500	33.0500	-3.924%	1	853	-59.455%
2026-04-23	33.5000	34.4000	33.5000	34.4000	+21.042%	3	852	-61.047%
2026-04-22	28.4200	28.4200	28.4200	28.4200	-5.267%	1	849	-52.850%
2026-04-16	30.0000	30.0000	30.0000	30.0000	-11.374%	1	850	-55.333%
2026-04-14	32.8500	33.8500	32.8500	33.8500	+1.591%	2	849	-60.414%
2026-04-13	33.3200	33.3200	33.3200	33.3200	-11.028%	1	847	-59.784%
2026-04-10	37.4500	37.4500	37.4500	37.4500	+9.728%	5	846	-64.219%
2026-04-09	33.0000	34.2900	33.0000	34.1300	+19.628%	13	841	-60.738%
2026-04-07	28.5300	28.5300	28.5300	28.5300	-8.704%	5	829	-53.032%
2026-03-27	31.0000	31.2500	31.0000	31.2500	+5.574%	5	829	-57.120%
2026-03-25	29.6000	30.0000	29.6000	29.6000	+2.387%	5	825	-54.730%
2026-03-24	28.9100	28.9100	28.9100	28.9100	+10.979%	1	826	-53.649%
2026-03-23	26.6600	26.9400	26.0500	26.0500	-2.325%	22	826	-48.560%
2026-03-20	27.0000	27.0000	26.6700	26.6700	+1.833%	403	810	-49.756%
2026-03-17	25.3000	26.1900	25.3000	26.1900	+0.731%	18	407	-48.835%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+0.386%	3	392	-48.462%
2026-03-12	25.9000	25.9000	25.9000	25.9000	-3.717%	1	391	-48.263%
2026-03-06	26.9000	26.9000	26.9000	26.9000	-7.049%	14	390	-50.186%
2026-03-04	28.9400	28.9400	28.9400	28.9400	+3.728%	1	382	-53.697%
2026-02-26	29.2500	29.2500	27.6000	27.9000	-6.376%	5	382	-51.971%
2026-02-25	29.8000	29.8000	29.8000	29.8000	-15.819%	1	382	-55.034%
2026-02-23	35.4000	35.4000	35.4000	35.4000	+10.625%	1	382	-62.147%
2026-02-19	32.4000	32.4000	32.0000	32.0000	+0.282%	21	381	-58.125%
2026-02-17	30.5000	32.0000	30.5000	31.9100	+4.623%	8	360	-58.007%
2026-02-13	30.5000	30.5000	30.5000	30.5000	-6.298%	1	354	-56.066%
2026-02-12	32.4300	32.5500	32.1800	32.5500	+8.536%	3	354	-58.833%
2026-02-11	30.7000	30.7000	29.9900	29.9900	+7.491%	11	355	-55.318%
2026-02-10	27.8900	27.9000	27.8900	27.9000	+2.952%	2	359	-51.971%
2026-02-05	27.1900	27.1900	27.0900	27.1000	+0.370%	76	358	-50.554%
2026-02-04	27.0000	27.0000	27.0000	27.0000	+6.973%	250	321	-50.370%
2026-02-03	23.3500	25.2400	23.3500	25.2400	+23.122%	131	142	-46.910%
2026-02-02	20.6000	20.6000	20.5000	20.5000	+1.687%	2	14	-34.634%
2026-01-30	20.1600	20.1600	20.1600	20.1600	+19.079%	1	13	-33.532%
2026-01-23	16.9300	16.9300	16.9300	16.9300	-3.588%	2	13	-20.851%
2026-01-22	17.5600	17.5600	17.5600	17.5600	+3.294%	1	12	-23.690%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+2.410%	1	12	-21.176%
2026-01-16	16.6000	16.6000	16.6000	16.6000	+27.692%	6	9	-19.277%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+15.556%	2	9	+3.077%
2025-12-23	11.2500	11.2500	11.2500	11.2500	-0.881%	1	7	+19.111%
2025-12-22	11.3500	11.3500	11.3500	11.3500	-42.386%	1	7	+18.062%
2025-11-21	19.7000	19.7000	19.7000	19.7000	+30.033%	1	7	-31.980%
2025-11-06	16.2000	16.2000	15.1500	15.1500	+6.690%	6	6	-11.551%
2025-11-04	14.5500	14.5500	14.2000	14.2000	-5.710%	2	2	-5.634%
2025-10-03	15.0300	15.0600	15.0300	15.0600	+6.884%	2	1	-11.023%
2025-09-30	13.8500	14.0900	13.8500	14.0900	+2.473%	2	2	-4.897%
2025-09-29	13.6200	13.7500	13.6200	13.7500	-3.237%	2	1	-2.545%
2025-09-26	14.1700	14.2100	14.1700	14.2100	+6.842%	2	1	-5.700%
2025-09-19	13.1200	13.3000	13.1200	13.3000	-5.000%	2	1	+0.752%
2025-09-16	13.6400	14.0000	13.6400	14.0000	+3.474%	2	0	-4.286%
2025-09-15	13.2900	13.5300	13.2900	13.5300	0.000%	2	0	-0.961%