Dark

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

EOD

Sep 29, 2026

19.14+2.903%(+0.54)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.8000	19.1400	18.8000	19.1400	+2.903%	22	1,874	0.000%
2026-09-28	19.9000	19.9000	18.6000	18.6000	+7.452%	13	1,874	+2.903%
2026-09-25	17.2000	17.3100	17.0000	17.3100	-2.479%	8	1,883	+10.572%
2026-09-22	17.7500	17.7500	17.7500	17.7500	+6.287%	2	1,883	+7.831%
2026-09-18	16.7000	16.7000	16.7000	16.7000	+2.454%	1	1,883	+14.611%
2026-09-17	16.3000	16.3000	16.3000	16.3000	+7.947%	2	1,882	+17.423%
2026-09-16	15.1000	15.1000	15.1000	15.1000	-3.822%	4	1,880	+26.755%
2026-09-11	15.7100	15.7100	15.7000	15.7000	+3.630%	2	1,876	+21.911%
2026-09-09	15.1500	15.1500	15.1500	15.1500	-2.572%	1	1,875	+26.337%
2026-09-08	15.2000	15.5900	15.2000	15.5500	+18.251%	16	1,875	+23.087%
2026-09-03	13.1500	13.1500	13.1500	13.1500	-6.071%	1	1,889	+45.551%
2026-09-02	14.0000	14.0000	14.0000	14.0000	-7.895%	4	1,890	+36.714%
2026-08-31	15.2000	15.2000	15.2000	15.2000	-1.491%	4	1,894	+25.921%
2026-08-28	15.4200	15.4300	15.4200	15.4300	-2.956%	5	1,890	+24.044%
2026-08-27	17.0500	17.0500	15.9000	15.9000	-37.769%	516	1,895	+20.377%
2026-08-26	25.5500	25.5500	25.5500	25.5500	+2.200%	1	1,395	-25.088%
2026-08-21	25.1800	25.1800	25.0000	25.0000	-3.846%	2	1,394	-23.440%
2026-08-20	26.0000	26.0000	26.0000	26.0000	-0.383%	2	1,395	-26.385%
2026-08-19	26.1000	26.2500	26.0000	26.1000	-7.282%	33	1,397	-26.667%
2026-08-18	28.3900	28.3900	28.1500	28.1500	-2.931%	3	1,395	-32.007%
2026-08-14	29.0000	29.0000	29.0000	29.0000	-5.074%	3	1,397	-34.000%
2026-08-13	29.7500	30.5500	29.7500	30.5500	+0.164%	2	1,394	-37.349%
2026-08-12	30.5000	30.5000	30.5000	30.5000	+3.390%	1	1,395	-37.246%
2026-08-11	29.0000	29.5000	29.0000	29.5000	-1.667%	7	1,396	-35.119%
2026-08-10	31.5000	31.5000	30.0000	30.0000	-11.842%	2	1,395	-36.200%
2026-08-06	34.0300	34.0300	34.0300	34.0300	+6.544%	1	1,396	-43.756%
2026-08-03	31.9400	31.9400	31.9400	31.9400	-11.031%	1	1,395	-40.075%
2026-07-30	37.6500	37.6500	35.9000	35.9000	+3.608%	14	1,396	-46.685%
2026-07-29	34.6500	34.6500	34.6500	34.6500	-2.941%	1	1,405	-44.762%
2026-07-28	35.7200	35.7200	35.7000	35.7000	-7.441%	4	1,405	-46.387%
2026-07-27	38.5700	38.5700	38.5700	38.5700	-17.744%	1	1,408	-50.376%
2026-07-23	46.9000	46.9000	46.8900	46.8900	+20.385%	25	1,407	-59.181%
2026-07-20	38.9000	39.1000	38.8500	38.9500	+1.750%	142	1,417	-50.860%
2026-07-16	39.1500	39.1500	38.2700	38.2800	-5.365%	6	1,417	-50.000%
2026-07-07	40.6200	40.6200	40.4500	40.4500	-3.690%	2	1,416	-52.682%
2026-07-02	42.0000	42.0000	42.0000	42.0000	-1.176%	1	1,415	-54.429%
2026-07-01	42.5000	42.5000	42.5000	42.5000	-10.243%	1	1,415	-54.965%
2026-06-30	47.3500	47.3500	47.3500	47.3500	-1.763%	2	1,414	-59.578%
2026-06-23	48.5000	48.5000	48.2000	48.2000	-1.913%	5	1,416	-60.290%
2026-06-18	49.8200	49.8200	49.1400	49.1400	+9.200%	18	1,397	-61.050%
2026-06-16	43.9500	45.0000	43.9500	45.0000	+3.591%	3	1,397	-57.467%
2026-06-15	43.4400	43.4400	43.4400	43.4400	+2.574%	4	1,394	-55.939%
2026-06-11	42.2900	42.5500	42.2900	42.3500	+6.541%	4	1,398	-54.805%
2026-06-10	39.7500	39.7500	39.7500	39.7500	+1.949%	1	1,398	-51.849%
2026-06-09	38.1300	38.9900	38.1300	38.9900	+6.385%	2	1,397	-50.910%
2026-06-08	36.5800	36.6500	36.5800	36.6500	+3.385%	2	1,395	-47.776%
2026-06-05	35.4000	35.4500	35.4000	35.4500	+6.393%	2	1,394	-46.008%
2026-06-03	33.3200	33.3200	33.3200	33.3200	-0.180%	1	1,394	-42.557%
2026-06-02	33.9500	33.9500	33.3800	33.3800	+1.861%	2	1,393	-42.660%
2026-06-01	32.7700	32.7700	32.7700	32.7700	-2.961%	1	1,391	-41.593%
2026-05-29	35.4200	35.4200	33.7700	33.7700	-10.944%	6	1,392	-43.322%
2026-05-28	37.9200	37.9200	37.9200	37.9200	+0.079%	1	1,386	-49.525%
2026-05-26	37.8900	37.8900	37.8900	37.8900	-0.682%	1	1,385	-49.485%
2026-05-19	36.4400	38.1500	36.4400	38.1500	-1.751%	4	1,384	-49.830%
2026-05-18	38.8300	38.8300	38.8300	38.8300	-6.230%	4	1,378	-50.708%
2026-05-14	41.1000	41.4100	41.0500	41.4100	-2.565%	12	1,378	-53.779%
2026-05-13	42.5000	42.5000	42.5000	42.5000	+16.790%	1	1,369	-54.965%
2026-05-11	36.3900	36.3900	36.3900	36.3900	+5.601%	4	1,369	-47.403%
2026-05-07	34.4600	34.4600	34.4600	34.4600	-1.683%	1	1,365	-44.457%
2026-05-05	35.4700	36.9500	34.9500	35.0500	-3.576%	12	1,364	-45.392%
2026-05-01	36.9200	36.9200	36.3500	36.3500	-4.743%	2	1,353	-47.345%
2026-04-30	38.1600	38.1600	38.1600	38.1600	+4.835%	5	1,353	-49.843%
2026-04-29	36.4300	36.4300	36.4000	36.4000	-4.462%	2	1,358	-47.418%
2026-04-23	38.1000	38.1000	38.1000	38.1000	+17.051%	200	1,358	-49.764%
2026-04-22	32.5500	32.5500	32.5500	32.5500	+0.962%	1	1,158	-41.198%
2026-04-21	32.3500	32.3500	31.8000	32.2400	-3.183%	128	1,039	-40.633%
2026-04-20	33.9000	33.9000	33.3000	33.3000	-4.145%	4	1,039	-42.523%
2026-04-16	34.7300	35.0500	34.7000	34.7400	-11.984%	25	1,041	-44.905%
2026-04-13	39.4700	39.4700	39.4700	39.4700	-8.422%	2	1,028	-51.507%
2026-04-10	41.2700	43.1000	41.2700	43.1000	+7.750%	355	1,026	-55.592%
2026-04-09	38.9500	40.0000	38.9500	40.0000	+14.286%	5	679	-52.150%
2026-04-08	34.5000	35.0000	34.5000	35.0000	+5.581%	6	679	-45.314%
2026-04-07	33.1500	33.1500	33.1500	33.1500	-4.135%	3	679	-42.262%
2026-03-30	35.0200	35.0200	34.5200	34.5800	-2.920%	5	676	-44.650%
2026-03-27	35.4200	35.6200	35.3700	35.6200	+0.395%	10	672	-46.266%
2026-03-25	35.4800	35.4800	35.4800	35.4800	+5.126%	10	662	-46.054%
2026-03-24	33.8000	33.8000	33.7500	33.7500	+7.484%	2	652	-43.289%
2026-03-20	31.4000	31.4000	31.4000	31.4000	+4.667%	2	652	-39.045%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-4.610%	10	650	-36.200%
2026-03-16	30.7800	31.4500	30.7800	31.4500	+3.454%	6	640	-39.141%
2026-03-13	30.7500	30.7500	30.3500	30.4000	+2.357%	53	636	-37.039%
2026-03-12	30.7000	30.7000	29.7000	29.7000	-7.936%	177	636	-35.556%
2026-03-11	32.2600	32.2600	32.2600	32.2600	+0.342%	1	488	-40.670%
2026-03-10	32.1500	32.1500	32.1500	32.1500	+2.716%	9	488	-40.467%
2026-03-06	31.6000	31.6000	31.3000	31.3000	+2.154%	7	479	-38.850%
2026-03-05	31.5500	31.5500	30.6400	30.6400	-8.428%	11	485	-37.533%
2026-03-04	33.4600	33.4600	33.4600	33.4600	+0.480%	2	484	-42.797%
2026-02-26	33.7000	33.7000	33.3000	33.3000	-4.857%	5	482	-42.523%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-15.131%	1	479	-45.314%
2026-02-23	38.3000	41.5000	38.3000	41.2400	+15.003%	61	479	-53.589%
2026-02-20	35.9500	35.9500	35.8600	35.8600	-2.660%	31	528	-46.626%
2026-02-19	36.8400	36.8400	36.8400	36.8400	+0.876%	30	500	-48.046%
2026-02-18	36.4300	36.5200	36.4300	36.5200	-1.616%	7	470	-47.590%
2026-02-17	37.1000	37.1200	36.8100	37.1200	-1.013%	27	463	-48.438%
2026-02-12	36.0300	37.5000	36.0300	37.5000	+5.634%	20	443	-48.960%
2026-02-11	35.5000	35.6200	35.0500	35.5000	+7.576%	212	429	-46.085%
2026-02-05	33.0000	33.0000	33.0000	33.0000	+5.096%	2	251	-42.000%
2026-02-04	31.4000	31.4000	31.4000	31.4000	+8.463%	1	251	-39.045%
2026-02-03	28.9700	28.9700	28.9500	28.9500	+24.409%	135	250	-33.886%
2026-02-02	23.2700	23.2700	23.2700	23.2700	-4.631%	1	115	-17.748%
2026-01-29	24.4000	24.4000	24.4000	24.4000	+20.613%	62	114	-21.557%
2026-01-28	20.2300	20.2300	20.2300	20.2300	-1.796%	5	52	-5.388%
2026-01-20	20.6000	20.6000	20.6000	20.6000	+6.736%	1	50	-7.087%
2026-01-16	19.1400	19.3000	19.1400	19.3000	+38.849%	5	46	-0.829%
2026-01-05	13.9000	13.9000	13.9000	13.9000	+1.832%	2	44	+37.698%
2025-12-23	13.6500	13.6500	13.6500	13.6500	0.000%	1	44	+40.220%
2025-12-22	14.1500	14.1500	13.6500	13.6500	-9.901%	13	44	+40.220%
2025-12-05	15.1500	15.1500	15.1500	15.1500	-31.572%	3	43	+26.337%
2025-11-26	22.2000	22.2000	22.0000	22.1400	-4.569%	10	33	-13.550%
2025-11-24	23.4500	23.4500	23.2000	23.2000	+5.455%	2	33	-17.500%
2025-11-19	22.0000	22.0000	22.0000	22.0000	+33.333%	3	32	-13.000%
2025-10-21	16.5000	16.5000	16.5000	16.5000	-12.975%	5	29	+16.000%
2025-10-17	19.1900	19.1900	18.9600	18.9600	+11.202%	2	29	+0.949%
2025-10-16	17.0500	17.0500	17.0500	17.0500	-6.881%	1	28	+12.258%
2025-10-09	18.1000	18.3100	18.1000	18.3100	-2.138%	2	27	+4.533%
2025-10-08	18.7100	18.7100	18.7100	18.7100	-1.526%	12	26	+2.298%
2025-10-07	18.6500	19.0000	18.6500	19.0000	+5.673%	6	14	+0.737%
2025-10-03	17.9800	17.9800	17.9800	17.9800	-2.442%	5	8	+6.452%
2025-10-02	18.4300	18.4300	18.4300	18.4300	-3.000%	1	8	+3.852%
2025-10-01	18.8700	19.0900	18.8700	19.0000	+12.227%	7	7	+0.737%
2025-09-30	16.7400	16.9300	16.7400	16.9300	+3.232%	2	2	+13.054%
2025-09-29	16.3100	16.4000	16.3100	16.4000	-3.473%	2	2	+16.707%
2025-09-26	16.7500	16.9900	16.7500	16.9900	+3.661%	2	2	+12.655%
2025-09-24	16.0900	16.3900	16.0900	16.3900	+7.900%	2	2	+16.779%
2025-09-22	15.1900	15.1900	15.1900	15.1900	-4.164%	1	2	+26.004%
2025-09-19	15.6900	15.8500	15.6900	15.8500	+0.253%	2	3	+20.757%
2025-09-18	15.8100	15.8100	15.8100	15.8100	-4.874%	1	2	+21.063%
2025-09-16	16.4600	16.6200	16.4600	16.6200	+3.230%	2	2	+15.162%
2025-09-15	15.9900	16.1000	15.9900	16.1000	0.000%	2	1	+18.882%