Dark

CRM20280121P180
CRM Jan 21 2028 180.00 Put (CRM280121P00180000)
option OPRA

EOD

Jun 23, 2026

48.20-1.913%(-0.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	48.5000	48.5000	48.2000	48.2000	-1.913%	5	1,416	0.000%
2026-06-18	49.8200	49.8200	49.1400	49.1400	+9.200%	18	1,397	-1.913%
2026-06-16	43.9500	45.0000	43.9500	45.0000	+3.591%	3	1,397	+7.111%
2026-06-15	43.4400	43.4400	43.4400	43.4400	+2.574%	4	1,394	+10.958%
2026-06-11	42.2900	42.5500	42.2900	42.3500	+6.541%	4	1,398	+13.813%
2026-06-10	39.7500	39.7500	39.7500	39.7500	+1.949%	1	1,398	+21.258%
2026-06-09	38.1300	38.9900	38.1300	38.9900	+6.385%	2	1,397	+23.621%
2026-06-08	36.5800	36.6500	36.5800	36.6500	+3.385%	2	1,395	+31.514%
2026-06-05	35.4000	35.4500	35.4000	35.4500	+6.393%	2	1,394	+35.966%
2026-06-03	33.3200	33.3200	33.3200	33.3200	-0.180%	1	1,394	+44.658%
2026-06-02	33.9500	33.9500	33.3800	33.3800	+1.861%	2	1,393	+44.398%
2026-06-01	32.7700	32.7700	32.7700	32.7700	-2.961%	1	1,391	+47.086%
2026-05-29	35.4200	35.4200	33.7700	33.7700	-10.944%	6	1,392	+42.730%
2026-05-28	37.9200	37.9200	37.9200	37.9200	+0.079%	1	1,386	+27.110%
2026-05-26	37.8900	37.8900	37.8900	37.8900	-0.682%	1	1,385	+27.210%
2026-05-19	36.4400	38.1500	36.4400	38.1500	-1.751%	4	1,384	+26.343%
2026-05-18	38.8300	38.8300	38.8300	38.8300	-6.230%	4	1,378	+24.131%
2026-05-14	41.1000	41.4100	41.0500	41.4100	-2.565%	12	1,378	+16.397%
2026-05-13	42.5000	42.5000	42.5000	42.5000	+16.790%	1	1,369	+13.412%
2026-05-11	36.3900	36.3900	36.3900	36.3900	+5.601%	4	1,369	+32.454%
2026-05-07	34.4600	34.4600	34.4600	34.4600	-1.683%	1	1,365	+39.872%
2026-05-05	35.4700	36.9500	34.9500	35.0500	-3.576%	12	1,364	+37.518%
2026-05-01	36.9200	36.9200	36.3500	36.3500	-4.743%	2	1,353	+32.600%
2026-04-30	38.1600	38.1600	38.1600	38.1600	+4.835%	5	1,353	+26.310%
2026-04-29	36.4300	36.4300	36.4000	36.4000	-4.462%	2	1,358	+32.418%
2026-04-23	38.1000	38.1000	38.1000	38.1000	+17.051%	200	1,358	+26.509%
2026-04-22	32.5500	32.5500	32.5500	32.5500	+0.962%	1	1,158	+48.080%
2026-04-21	32.3500	32.3500	31.8000	32.2400	-3.183%	128	1,039	+49.504%
2026-04-20	33.9000	33.9000	33.3000	33.3000	-4.145%	4	1,039	+44.745%
2026-04-16	34.7300	35.0500	34.7000	34.7400	-11.984%	25	1,041	+38.745%
2026-04-13	39.4700	39.4700	39.4700	39.4700	-8.422%	2	1,028	+22.118%
2026-04-10	41.2700	43.1000	41.2700	43.1000	+7.750%	355	1,026	+11.833%
2026-04-09	38.9500	40.0000	38.9500	40.0000	+14.286%	5	679	+20.500%
2026-04-08	34.5000	35.0000	34.5000	35.0000	+5.581%	6	679	+37.714%
2026-04-07	33.1500	33.1500	33.1500	33.1500	-4.135%	3	679	+45.400%
2026-03-30	35.0200	35.0200	34.5200	34.5800	-2.920%	5	676	+39.387%
2026-03-27	35.4200	35.6200	35.3700	35.6200	+0.395%	10	672	+35.317%
2026-03-25	35.4800	35.4800	35.4800	35.4800	+5.126%	10	662	+35.851%
2026-03-24	33.8000	33.8000	33.7500	33.7500	+7.484%	2	652	+42.815%
2026-03-20	31.4000	31.4000	31.4000	31.4000	+4.667%	2	652	+53.503%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-4.610%	10	650	+60.667%
2026-03-16	30.7800	31.4500	30.7800	31.4500	+3.454%	6	640	+53.259%
2026-03-13	30.7500	30.7500	30.3500	30.4000	+2.357%	53	636	+58.553%
2026-03-12	30.7000	30.7000	29.7000	29.7000	-7.936%	177	636	+62.290%
2026-03-11	32.2600	32.2600	32.2600	32.2600	+0.342%	1	488	+49.411%
2026-03-10	32.1500	32.1500	32.1500	32.1500	+2.716%	9	488	+49.922%
2026-03-06	31.6000	31.6000	31.3000	31.3000	+2.154%	7	479	+53.994%
2026-03-05	31.5500	31.5500	30.6400	30.6400	-8.428%	11	485	+57.311%
2026-03-04	33.4600	33.4600	33.4600	33.4600	+0.480%	2	484	+44.053%
2026-02-26	33.7000	33.7000	33.3000	33.3000	-4.857%	5	482	+44.745%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-15.131%	1	479	+37.714%
2026-02-23	38.3000	41.5000	38.3000	41.2400	+15.003%	61	479	+16.877%
2026-02-20	35.9500	35.9500	35.8600	35.8600	-2.660%	31	528	+34.412%
2026-02-19	36.8400	36.8400	36.8400	36.8400	+0.876%	30	500	+30.836%
2026-02-18	36.4300	36.5200	36.4300	36.5200	-1.616%	7	470	+31.982%
2026-02-17	37.1000	37.1200	36.8100	37.1200	-1.013%	27	463	+29.849%
2026-02-12	36.0300	37.5000	36.0300	37.5000	+5.634%	20	443	+28.533%
2026-02-11	35.5000	35.6200	35.0500	35.5000	+7.576%	212	429	+35.775%
2026-02-05	33.0000	33.0000	33.0000	33.0000	+5.096%	2	251	+46.061%
2026-02-04	31.4000	31.4000	31.4000	31.4000	+8.463%	1	251	+53.503%
2026-02-03	28.9700	28.9700	28.9500	28.9500	+24.409%	135	250	+66.494%
2026-02-02	23.2700	23.2700	23.2700	23.2700	-4.631%	1	115	+107.134%
2026-01-29	24.4000	24.4000	24.4000	24.4000	+20.613%	62	114	+97.541%
2026-01-28	20.2300	20.2300	20.2300	20.2300	-1.796%	5	52	+138.260%
2026-01-20	20.6000	20.6000	20.6000	20.6000	+6.736%	1	50	+133.981%
2026-01-16	19.1400	19.3000	19.1400	19.3000	+38.849%	5	46	+149.741%
2026-01-05	13.9000	13.9000	13.9000	13.9000	+1.832%	2	44	+246.763%
2025-12-23	13.6500	13.6500	13.6500	13.6500	0.000%	1	44	+253.114%
2025-12-22	14.1500	14.1500	13.6500	13.6500	-9.901%	13	44	+253.114%
2025-12-05	15.1500	15.1500	15.1500	15.1500	-31.572%	3	43	+218.152%
2025-11-26	22.2000	22.2000	22.0000	22.1400	-4.569%	10	33	+117.706%
2025-11-24	23.4500	23.4500	23.2000	23.2000	+5.455%	2	33	+107.759%
2025-11-19	22.0000	22.0000	22.0000	22.0000	+33.333%	3	32	+119.091%
2025-10-21	16.5000	16.5000	16.5000	16.5000	-12.975%	5	29	+192.121%
2025-10-17	19.1900	19.1900	18.9600	18.9600	+11.202%	2	29	+154.219%
2025-10-16	17.0500	17.0500	17.0500	17.0500	-6.881%	1	28	+182.698%
2025-10-09	18.1000	18.3100	18.1000	18.3100	-2.138%	2	27	+163.244%
2025-10-08	18.7100	18.7100	18.7100	18.7100	-1.526%	12	26	+157.616%
2025-10-07	18.6500	19.0000	18.6500	19.0000	+5.673%	6	14	+153.684%
2025-10-03	17.9800	17.9800	17.9800	17.9800	-2.442%	5	8	+168.076%
2025-10-02	18.4300	18.4300	18.4300	18.4300	-3.000%	1	8	+161.530%
2025-10-01	18.8700	19.0900	18.8700	19.0000	+12.227%	7	7	+153.684%
2025-09-30	16.7400	16.9300	16.7400	16.9300	+3.232%	2	2	+184.702%
2025-09-29	16.3100	16.4000	16.3100	16.4000	-3.473%	2	2	+193.902%
2025-09-26	16.7500	16.9900	16.7500	16.9900	+3.661%	2	2	+183.696%
2025-09-24	16.0900	16.3900	16.0900	16.3900	+7.900%	2	2	+194.082%
2025-09-22	15.1900	15.1900	15.1900	15.1900	-4.164%	1	2	+217.314%
2025-09-19	15.6900	15.8500	15.6900	15.8500	+0.253%	2	3	+204.101%
2025-09-18	15.8100	15.8100	15.8100	15.8100	-4.874%	1	2	+204.870%
2025-09-16	16.4600	16.6200	16.4600	16.6200	+3.230%	2	2	+190.012%
2025-09-15	15.9900	16.1000	15.9900	16.1000	0.000%	2	1	+199.379%