Dark

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

EOD

Aug 12, 2026

28.20+3.676%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	28.2000	28.2000	28.2000	28.2000	+3.676%	2	782	0.000%
2026-08-11	27.2000	27.2000	27.2000	27.2000	-10.820%	1	784	+3.676%
2026-08-03	29.4700	30.5000	29.4700	30.5000	-12.607%	2	783	-7.541%
2026-07-27	35.0700	35.0700	34.9000	34.9000	-11.980%	2	782	-19.198%
2026-07-22	39.5500	39.6500	39.5500	39.6500	+7.018%	2	781	-28.878%
2026-07-21	37.1000	37.1000	37.0500	37.0500	+3.060%	4	780	-23.887%
2026-07-20	36.5000	36.6000	35.7500	35.9500	-0.360%	254	778	-21.558%
2026-07-17	36.0200	36.0800	36.0200	36.0800	-6.649%	2	638	-21.840%
2026-07-10	37.9400	38.6500	37.9400	38.6500	+4.178%	2	639	-27.038%
2026-07-07	37.1000	37.1000	37.1000	37.1000	-18.818%	3	639	-23.989%
2026-06-23	45.7000	45.7000	45.7000	45.7000	-4.593%	3	642	-38.293%
2026-06-22	46.3200	48.1000	46.3200	47.9000	+5.740%	127	639	-41.127%
2026-06-18	46.0000	46.0000	45.3000	45.3000	+12.268%	11	502	-37.748%
2026-06-15	40.3500	40.3500	40.3500	40.3500	-1.417%	4	502	-30.112%
2026-06-12	40.9200	40.9300	40.9200	40.9300	+10.771%	6	500	-31.102%
2026-06-10	37.0500	37.0500	36.9500	36.9500	-0.938%	95	494	-23.681%
2026-06-09	37.3000	37.3000	37.3000	37.3000	+13.099%	35	399	-24.397%
2026-06-05	32.7500	32.9800	32.7500	32.9800	+3.062%	2	401	-14.494%
2026-06-04	31.3500	32.0000	31.3500	32.0000	-0.929%	4	402	-11.875%
2026-06-03	32.9000	32.9000	32.3000	32.3000	+4.194%	13	399	-12.693%
2026-06-02	31.0000	31.0000	31.0000	31.0000	+8.430%	1	412	-9.032%
2026-06-01	28.5900	28.5900	28.5900	28.5900	-9.868%	1	411	-1.364%
2026-05-29	31.9200	31.9200	31.5300	31.7200	-11.024%	41	411	-11.097%
2026-05-28	35.0000	35.6500	35.0000	35.6500	-0.972%	2	376	-20.898%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+0.139%	2	374	-21.667%
2026-05-18	37.0000	37.0000	35.9500	35.9500	+1.410%	4	372	-21.558%
2026-05-13	35.4500	35.4500	35.4500	35.4500	-2.930%	50	368	-20.451%
2026-05-12	36.4800	36.5200	36.4800	36.5200	+5.886%	7	317	-22.782%
2026-05-11	34.4900	34.4900	34.4900	34.4900	-0.029%	6	317	-18.237%
2026-05-08	34.5000	34.5000	34.5000	34.5000	+8.150%	1	311	-18.261%
2026-05-07	31.9000	31.9000	31.9000	31.9000	-2.357%	3	310	-11.599%
2026-05-05	32.4200	32.6700	32.4200	32.6700	+1.776%	2	313	-13.682%
2026-05-04	32.1000	32.1000	32.1000	32.1000	-14.537%	5	313	-12.150%
2026-04-30	37.5600	37.5600	37.5600	37.5600	+10.471%	4	308	-24.920%
2026-04-27	34.8500	34.8500	32.6300	34.0000	-2.857%	3	312	-17.059%
2026-04-24	36.0400	36.0400	35.0000	35.0000	-2.098%	2	311	-19.429%
2026-04-23	35.7500	35.7500	35.7500	35.7500	+9.461%	1	309	-21.119%
2026-04-16	32.6600	32.6600	32.6600	32.6600	-2.216%	10	310	-13.656%
2026-04-15	33.4000	33.4000	33.4000	33.4000	-12.680%	1	300	-15.569%
2026-04-13	38.2500	38.2500	38.2500	38.2500	-5.904%	3	299	-26.275%
2026-04-10	37.8000	40.6500	37.8000	40.6500	+16.143%	3	296	-30.627%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+10.585%	3	295	-19.429%
2026-04-07	31.8000	31.8000	31.6500	31.6500	-3.506%	2	292	-10.900%
2026-03-30	32.7400	32.8000	32.7400	32.8000	+2.500%	2	292	-14.024%
2026-03-24	32.0000	32.0000	32.0000	32.0000	+11.498%	2	294	-11.875%
2026-03-23	28.4700	28.7000	28.2500	28.7000	-2.048%	17	292	-1.742%
2026-03-20	29.3000	29.3000	29.3000	29.3000	+6.352%	9	276	-3.754%
2026-03-19	27.5500	27.5500	27.5500	27.5500	+1.287%	1	269	+2.359%
2026-03-17	27.5100	27.5100	27.2000	27.2000	-9.635%	153	269	+3.676%
2026-03-11	30.1000	30.1000	30.1000	30.1000	+2.034%	1	142	-6.312%
2026-03-06	29.5000	29.5000	29.5000	29.5000	0.000%	5	142	-4.407%
2026-03-05	29.0000	29.5000	29.0000	29.5000	-5.811%	2	146	-4.407%
2026-03-04	31.3200	31.3200	31.3200	31.3200	-1.757%	3	148	-9.962%
2026-03-03	31.8800	31.8800	31.8800	31.8800	-0.685%	1	148	-11.543%
2026-03-02	32.3000	32.3000	32.1000	32.1000	+0.313%	2	147	-12.150%
2026-02-27	32.0000	32.0000	32.0000	32.0000	+6.136%	1	147	-11.875%
2026-02-26	31.4000	31.4000	30.1500	30.1500	-15.546%	8	147	-6.468%
2026-02-24	35.6000	35.7000	35.3900	35.7000	-5.556%	11	142	-21.008%
2026-02-23	37.9500	38.3600	37.8000	37.8000	+10.204%	82	138	-25.397%
2026-02-20	34.3000	34.3000	34.3000	34.3000	+1.061%	5	61	-17.784%
2026-02-18	33.9400	33.9400	33.9400	33.9400	+1.769%	1	61	-16.912%
2026-02-12	33.3500	33.3500	33.3500	33.3500	+8.174%	1	60	-15.442%
2026-02-06	30.0000	31.1500	30.0000	30.8300	+5.007%	7	59	-8.531%
2026-02-05	29.6500	29.6500	29.3500	29.3600	+4.857%	64	56	-3.951%
2026-02-03	27.9000	28.5000	27.9000	28.0000	+27.796%	11	24	+0.714%
2026-02-02	21.9100	21.9100	21.9100	21.9100	+24.136%	1	13	+28.708%
2026-01-27	17.6500	17.6500	17.6500	17.6500	-4.232%	1	13	+59.773%
2026-01-23	18.4300	18.4300	18.4300	18.4300	-5.487%	1	13	+53.011%
2026-01-20	18.7000	19.5000	18.7000	19.5000	+11.429%	2	13	+44.615%
2026-01-16	17.5000	17.5000	17.5000	17.5000	+2.941%	1	10	+61.143%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+37.652%	1	10	+65.882%
2025-12-23	12.3500	12.3500	12.3500	12.3500	-0.403%	1	9	+128.340%
2025-12-22	12.6000	12.6000	12.4000	12.4000	-26.058%	2	8	+127.419%
2025-10-06	16.7700	16.7700	16.7700	16.7700	-4.390%	2	6	+68.157%
2025-10-01	17.3100	17.5400	17.3100	17.5400	+13.454%	2	4	+60.775%
2025-09-30	15.1500	15.4600	15.1500	15.4600	+2.998%	2	4	+82.406%
2025-09-29	15.0000	15.0100	15.0000	15.0100	-3.782%	2	4	+87.875%
2025-09-26	15.4700	15.6000	15.4700	15.6000	+1.430%	2	4	+80.769%
2025-09-25	15.3200	15.3800	15.3200	15.3800	+3.014%	2	3	+83.355%
2025-09-24	14.8700	14.9300	14.8700	14.9300	-2.736%	2	3	+88.881%
2025-09-16	15.0500	15.3500	15.0500	15.3500	+3.716%	2	2	+83.713%
2025-09-15	14.6200	14.8000	14.6200	14.8000	0.000%	2	1	+90.541%