Dark

CRM20280121P175
CRM Jan 21 2028 175.00 Put (CRM280121P00175000)
option OPRA

EOD

Sep 28, 2026

16.85+12.634%(+1.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.8500	16.8500	16.8500	16.8500	+12.634%	2	792	0.000%
2026-09-23	14.9700	14.9700	14.9600	14.9600	-8.221%	2	794	+12.634%
2026-09-22	16.3000	16.3000	16.3000	16.3000	+10.884%	1	794	+3.374%
2026-09-17	14.7500	14.9700	14.7000	14.7000	+13.953%	19	793	+14.626%
2026-09-15	12.9000	12.9000	12.9000	12.9000	-3.371%	1	776	+30.620%
2026-09-14	13.3500	13.3500	13.3500	13.3500	-6.513%	4	776	+26.217%
2026-09-11	14.2500	14.2800	14.2500	14.2800	-1.381%	2	780	+17.997%
2026-09-10	14.4800	14.4800	14.4800	14.4800	-1.831%	2	779	+16.367%
2026-09-09	14.1700	14.7500	14.1700	14.7500	+22.917%	12	777	+14.237%
2026-09-03	12.0000	12.0000	12.0000	12.0000	-8.606%	1	785	+40.417%
2026-09-02	13.1300	13.1300	13.1300	13.1300	+1.000%	1	785	+28.332%
2026-09-01	13.1500	13.1500	13.0000	13.0000	-5.455%	2	784	+29.615%
2026-08-28	13.7500	13.7500	13.7500	13.7500	-11.576%	8	786	+22.545%
2026-08-27	15.4200	15.5500	14.6000	15.5500	-31.225%	4	790	+8.360%
2026-08-24	22.6100	22.6100	22.6100	22.6100	-3.992%	8	790	-25.475%
2026-08-20	24.8500	24.8500	23.5500	23.5500	-1.258%	9	782	-28.450%
2026-08-19	23.8500	23.8500	23.8500	23.8500	-10.507%	3	783	-29.350%
2026-08-14	26.5900	26.6500	26.5900	26.6500	-5.496%	2	783	-36.773%
2026-08-12	28.2000	28.2000	28.2000	28.2000	+3.676%	2	782	-40.248%
2026-08-11	27.2000	27.2000	27.2000	27.2000	-10.820%	1	784	-38.051%
2026-08-03	29.4700	30.5000	29.4700	30.5000	-12.607%	2	783	-44.754%
2026-07-27	35.0700	35.0700	34.9000	34.9000	-11.980%	2	782	-51.719%
2026-07-22	39.5500	39.6500	39.5500	39.6500	+7.018%	2	781	-57.503%
2026-07-21	37.1000	37.1000	37.0500	37.0500	+3.060%	4	780	-54.521%
2026-07-20	36.5000	36.6000	35.7500	35.9500	-0.360%	254	778	-53.129%
2026-07-17	36.0200	36.0800	36.0200	36.0800	-6.649%	2	638	-53.298%
2026-07-10	37.9400	38.6500	37.9400	38.6500	+4.178%	2	639	-56.404%
2026-07-07	37.1000	37.1000	37.1000	37.1000	-18.818%	3	639	-54.582%
2026-06-23	45.7000	45.7000	45.7000	45.7000	-4.593%	3	642	-63.129%
2026-06-22	46.3200	48.1000	46.3200	47.9000	+5.740%	127	639	-64.823%
2026-06-18	46.0000	46.0000	45.3000	45.3000	+12.268%	11	502	-62.804%
2026-06-15	40.3500	40.3500	40.3500	40.3500	-1.417%	4	502	-58.240%
2026-06-12	40.9200	40.9300	40.9200	40.9300	+10.771%	6	500	-58.832%
2026-06-10	37.0500	37.0500	36.9500	36.9500	-0.938%	95	494	-54.398%
2026-06-09	37.3000	37.3000	37.3000	37.3000	+13.099%	35	399	-54.826%
2026-06-05	32.7500	32.9800	32.7500	32.9800	+3.062%	2	401	-48.908%
2026-06-04	31.3500	32.0000	31.3500	32.0000	-0.929%	4	402	-47.344%
2026-06-03	32.9000	32.9000	32.3000	32.3000	+4.194%	13	399	-47.833%
2026-06-02	31.0000	31.0000	31.0000	31.0000	+8.430%	1	412	-45.645%
2026-06-01	28.5900	28.5900	28.5900	28.5900	-9.868%	1	411	-41.063%
2026-05-29	31.9200	31.9200	31.5300	31.7200	-11.024%	41	411	-46.879%
2026-05-28	35.0000	35.6500	35.0000	35.6500	-0.972%	2	376	-52.735%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+0.139%	2	374	-53.194%
2026-05-18	37.0000	37.0000	35.9500	35.9500	+1.410%	4	372	-53.129%
2026-05-13	35.4500	35.4500	35.4500	35.4500	-2.930%	50	368	-52.468%
2026-05-12	36.4800	36.5200	36.4800	36.5200	+5.886%	7	317	-53.861%
2026-05-11	34.4900	34.4900	34.4900	34.4900	-0.029%	6	317	-51.145%
2026-05-08	34.5000	34.5000	34.5000	34.5000	+8.150%	1	311	-51.159%
2026-05-07	31.9000	31.9000	31.9000	31.9000	-2.357%	3	310	-47.179%
2026-05-05	32.4200	32.6700	32.4200	32.6700	+1.776%	2	313	-48.424%
2026-05-04	32.1000	32.1000	32.1000	32.1000	-14.537%	5	313	-47.508%
2026-04-30	37.5600	37.5600	37.5600	37.5600	+10.471%	4	308	-55.138%
2026-04-27	34.8500	34.8500	32.6300	34.0000	-2.857%	3	312	-50.441%
2026-04-24	36.0400	36.0400	35.0000	35.0000	-2.098%	2	311	-51.857%
2026-04-23	35.7500	35.7500	35.7500	35.7500	+9.461%	1	309	-52.867%
2026-04-16	32.6600	32.6600	32.6600	32.6600	-2.216%	10	310	-48.408%
2026-04-15	33.4000	33.4000	33.4000	33.4000	-12.680%	1	300	-49.551%
2026-04-13	38.2500	38.2500	38.2500	38.2500	-5.904%	3	299	-55.948%
2026-04-10	37.8000	40.6500	37.8000	40.6500	+16.143%	3	296	-58.549%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+10.585%	3	295	-51.857%
2026-04-07	31.8000	31.8000	31.6500	31.6500	-3.506%	2	292	-46.761%
2026-03-30	32.7400	32.8000	32.7400	32.8000	+2.500%	2	292	-48.628%
2026-03-24	32.0000	32.0000	32.0000	32.0000	+11.498%	2	294	-47.344%
2026-03-23	28.4700	28.7000	28.2500	28.7000	-2.048%	17	292	-41.289%
2026-03-20	29.3000	29.3000	29.3000	29.3000	+6.352%	9	276	-42.491%
2026-03-19	27.5500	27.5500	27.5500	27.5500	+1.287%	1	269	-38.838%
2026-03-17	27.5100	27.5100	27.2000	27.2000	-9.635%	153	269	-38.051%
2026-03-11	30.1000	30.1000	30.1000	30.1000	+2.034%	1	142	-44.020%
2026-03-06	29.5000	29.5000	29.5000	29.5000	0.000%	5	142	-42.881%
2026-03-05	29.0000	29.5000	29.0000	29.5000	-5.811%	2	146	-42.881%
2026-03-04	31.3200	31.3200	31.3200	31.3200	-1.757%	3	148	-46.201%
2026-03-03	31.8800	31.8800	31.8800	31.8800	-0.685%	1	148	-47.146%
2026-03-02	32.3000	32.3000	32.1000	32.1000	+0.313%	2	147	-47.508%
2026-02-27	32.0000	32.0000	32.0000	32.0000	+6.136%	1	147	-47.344%
2026-02-26	31.4000	31.4000	30.1500	30.1500	-15.546%	8	147	-44.113%
2026-02-24	35.6000	35.7000	35.3900	35.7000	-5.556%	11	142	-52.801%
2026-02-23	37.9500	38.3600	37.8000	37.8000	+10.204%	82	138	-55.423%
2026-02-20	34.3000	34.3000	34.3000	34.3000	+1.061%	5	61	-50.875%
2026-02-18	33.9400	33.9400	33.9400	33.9400	+1.769%	1	61	-50.354%
2026-02-12	33.3500	33.3500	33.3500	33.3500	+8.174%	1	60	-49.475%
2026-02-06	30.0000	31.1500	30.0000	30.8300	+5.007%	7	59	-45.345%
2026-02-05	29.6500	29.6500	29.3500	29.3600	+4.857%	64	56	-42.609%
2026-02-03	27.9000	28.5000	27.9000	28.0000	+27.796%	11	24	-39.821%
2026-02-02	21.9100	21.9100	21.9100	21.9100	+24.136%	1	13	-23.094%
2026-01-27	17.6500	17.6500	17.6500	17.6500	-4.232%	1	13	-4.533%
2026-01-23	18.4300	18.4300	18.4300	18.4300	-5.487%	1	13	-8.573%
2026-01-20	18.7000	19.5000	18.7000	19.5000	+11.429%	2	13	-13.590%
2026-01-16	17.5000	17.5000	17.5000	17.5000	+2.941%	1	10	-3.714%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+37.652%	1	10	-0.882%
2025-12-23	12.3500	12.3500	12.3500	12.3500	-0.403%	1	9	+36.437%
2025-12-22	12.6000	12.6000	12.4000	12.4000	-26.058%	2	8	+35.887%
2025-10-06	16.7700	16.7700	16.7700	16.7700	-4.390%	2	6	+0.477%
2025-10-01	17.3100	17.5400	17.3100	17.5400	+13.454%	2	4	-3.934%
2025-09-30	15.1500	15.4600	15.1500	15.4600	+2.998%	2	4	+8.991%
2025-09-29	15.0000	15.0100	15.0000	15.0100	-3.782%	2	4	+12.258%
2025-09-26	15.4700	15.6000	15.4700	15.6000	+1.430%	2	4	+8.013%
2025-09-25	15.3200	15.3800	15.3200	15.3800	+3.014%	2	3	+9.558%
2025-09-24	14.8700	14.9300	14.8700	14.9300	-2.736%	2	3	+12.860%
2025-09-16	15.0500	15.3500	15.0500	15.3500	+3.716%	2	2	+9.772%
2025-09-15	14.6200	14.8000	14.6200	14.8000	0.000%	2	1	+13.851%