Dark

CRM20280121P190
CRM Jan 21 2028 190.00 Put (CRM280121P00190000)
option OPRA

EOD

Aug 13, 2026

35.32+2.377%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.3200	35.3200	35.3200	35.3200	+2.377%	1	994	0.000%
2026-08-11	34.0000	34.5000	34.0000	34.5000	-0.433%	3	994	+2.377%
2026-08-10	34.3700	34.6500	34.3700	34.6500	-6.654%	4	995	+1.934%
2026-08-07	37.4200	37.4200	37.1200	37.1200	-6.404%	6	992	-4.849%
2026-08-06	39.6600	39.6600	39.6600	39.6600	+3.067%	1	987	-10.943%
2026-08-03	37.2000	38.7000	37.2000	38.4800	-3.195%	19	987	-8.212%
2026-07-28	39.7500	39.7500	39.7500	39.7500	-12.155%	1	982	-11.145%
2026-07-20	45.2500	45.2500	45.2500	45.2500	-3.723%	6	981	-21.945%
2026-07-15	47.0000	47.0000	47.0000	47.0000	-2.832%	4	975	-24.851%
2026-07-02	48.3700	48.3700	48.3700	48.3700	-12.690%	4	972	-26.980%
2026-06-24	55.4000	55.4000	55.4000	55.4000	-1.248%	10	972	-36.245%
2026-06-18	56.1000	56.1000	56.1000	56.1000	+6.959%	1	980	-37.041%
2026-06-17	52.5000	52.5000	52.4500	52.4500	+2.582%	2	980	-32.660%
2026-06-16	51.1300	51.1300	51.1300	51.1300	+27.252%	1	980	-30.921%
2026-06-03	40.1800	40.1800	40.1800	40.1800	+12.833%	1	979	-12.096%
2026-06-01	37.3600	37.3600	35.6100	35.6100	-9.871%	3	979	-0.814%
2026-05-29	39.5100	39.5100	39.5100	39.5100	-10.591%	35	977	-10.605%
2026-05-22	44.1900	44.1900	44.1900	44.1900	-2.493%	1	1,012	-20.072%
2026-05-15	45.3200	45.3200	45.3200	45.3200	+7.674%	1	1,012	-22.065%
2026-05-08	42.0900	42.0900	42.0900	42.0900	+4.312%	4	1,012	-16.085%
2026-05-05	40.2500	40.3500	40.2500	40.3500	-4.248%	2	1,008	-12.466%
2026-05-01	42.6000	42.6000	42.1400	42.1400	+0.238%	2	1,010	-16.184%
2026-04-27	41.1500	42.0400	41.1500	42.0400	-7.503%	2	1,010	-15.985%
2026-04-23	44.2500	45.4500	44.2500	45.4500	+20.079%	4	1,010	-22.288%
2026-04-22	37.8500	37.8500	37.8500	37.8500	-3.222%	1	1,010	-6.684%
2026-04-17	37.7000	39.1100	37.7000	39.1100	-2.396%	5	1,010	-9.691%
2026-04-16	40.0800	40.1100	40.0700	40.0700	-5.384%	4	1,006	-11.854%
2026-04-14	42.3500	42.3500	42.3500	42.3500	-4.402%	4	1,002	-16.600%
2026-04-13	45.1600	45.2500	44.3000	44.3000	-6.991%	3	998	-20.271%
2026-04-10	47.6300	47.6300	47.6300	47.6300	+6.127%	1	999	-25.845%
2026-04-09	42.7200	44.9000	42.7200	44.8800	+16.119%	11	999	-21.301%
2026-04-08	38.6500	38.6500	38.6500	38.6500	-3.375%	2	989	-8.616%
2026-03-30	40.0000	40.0000	40.0000	40.0000	+1.704%	1	987	-11.700%
2026-03-26	40.5000	40.5000	39.3300	39.3300	-2.213%	2	987	-10.196%
2026-03-25	40.4300	40.4300	40.2200	40.2200	+4.332%	2	986	-12.183%
2026-03-24	37.8600	38.9500	37.8600	38.5500	+7.054%	28	987	-8.379%
2026-03-23	35.6500	36.0100	35.6500	36.0100	+2.156%	35	963	-1.916%
2026-03-18	35.0900	35.2500	35.0900	35.2500	+1.003%	2	928	+0.199%
2026-03-16	35.0000	35.0000	34.9000	34.9000	+3.102%	2	927	+1.203%
2026-03-12	34.9400	34.9400	33.8500	33.8500	-9.249%	2	928	+4.343%
2026-03-11	37.3900	37.3900	37.3000	37.3000	-2.662%	2	927	-5.308%
2026-03-04	38.3200	38.3200	38.3200	38.3200	+0.975%	1	927	-7.829%
2026-03-03	37.9500	37.9500	37.9500	37.9500	+1.825%	1	926	-6.930%
2026-02-26	38.7300	38.7300	37.2700	37.2700	-5.646%	6	927	-5.232%
2026-02-25	40.8500	40.8500	39.5000	39.5000	-6.509%	6	923	-10.582%
2026-02-24	42.1500	42.3000	42.1500	42.2500	-4.433%	4	923	-16.402%
2026-02-23	44.2100	44.2100	44.2100	44.2100	+8.358%	1	925	-20.109%
2026-02-13	39.7900	40.8000	39.4500	40.8000	-3.774%	4	923	-13.431%
2026-02-12	41.5800	42.6000	41.5800	42.4000	+3.794%	20	923	-16.698%
2026-02-11	40.9000	41.4000	40.8500	40.8500	+9.664%	48	904	-13.537%
2026-02-09	37.3100	37.3100	37.2500	37.2500	-3.672%	2	856	-5.181%
2026-02-06	37.6800	38.6700	37.6800	38.6700	+4.232%	12	855	-8.663%
2026-02-05	37.7200	37.7200	37.1000	37.1000	+0.952%	2	851	-4.798%
2026-02-04	38.2800	38.2800	36.7500	36.7500	+2.083%	2	851	-3.891%
2026-02-03	31.0200	36.0000	31.0200	36.0000	+27.614%	3	851	-1.889%
2026-01-30	28.2100	28.2100	28.2100	28.2100	+0.750%	1	848	+25.204%
2026-01-29	28.2000	28.2500	28.0000	28.0000	+18.094%	116	847	+26.143%
2026-01-28	23.8500	23.8500	23.7100	23.7100	+0.042%	2	731	+48.967%
2026-01-23	23.7900	23.7900	23.6100	23.7000	-5.952%	8	731	+49.030%
2026-01-21	25.6500	25.6500	25.2000	25.2000	+61.332%	2	734	+40.159%
2026-01-07	15.6200	15.6200	15.6200	15.6200	+1.166%	1	734	+126.120%
2025-12-30	15.4500	15.4500	15.4000	15.4400	-1.342%	3	733	+128.756%
2025-12-24	15.6500	15.6500	15.6500	15.6500	-1.137%	1	732	+125.687%
2025-12-23	16.2500	16.2500	15.8300	15.8300	-1.981%	2	732	+123.121%
2025-12-22	16.1500	16.1500	16.1500	16.1500	-5.000%	1	731	+118.700%
2025-12-19	17.0000	17.0000	17.0000	17.0000	-5.973%	5	730	+107.765%
2025-12-16	18.0800	18.0800	18.0800	18.0800	+3.314%	1	734	+95.354%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-3.634%	5	734	+101.829%
2025-12-08	18.1800	18.1800	18.1600	18.1600	-22.723%	2	729	+94.493%
2025-12-03	24.8500	24.8500	23.5000	23.5000	-2.893%	205	728	+50.298%
2025-12-02	23.7800	24.3000	23.7800	24.2000	-1.022%	124	523	+45.950%
2025-12-01	24.5000	24.5000	24.4500	24.4500	-6.679%	2	412	+44.458%
2025-11-26	26.0500	26.2000	25.8500	26.2000	+2.745%	64	384	+34.809%
2025-11-25	25.5000	25.5000	25.5000	25.5000	-6.077%	10	384	+38.510%
2025-11-24	27.3500	27.3500	27.1500	27.1500	+25.986%	2	374	+30.092%
2025-11-14	21.5500	21.5500	21.5500	21.5500	-0.231%	11	373	+63.898%
2025-11-13	22.0000	22.0000	21.6000	21.6000	-6.695%	6	362	+63.519%
2025-11-10	22.9400	23.1700	22.9400	23.1500	+21.204%	6	364	+52.570%
2025-10-30	19.1000	19.1000	19.1000	19.1000	-1.394%	1	362	+84.921%
2025-10-29	19.9100	19.9500	19.3700	19.3700	+6.429%	352	361	+82.344%
2025-10-21	18.2000	18.2000	18.2000	18.2000	-7.379%	1	11	+94.066%
2025-10-20	19.6500	19.6500	19.6500	19.6500	-10.682%	1	10	+79.746%
2025-10-16	21.2700	22.4000	21.2700	22.0000	+4.762%	10	10	+60.545%
2025-10-10	21.0000	21.0000	21.0000	21.0000	0.000%	1	4	+68.190%
2025-10-09	21.2900	21.4000	21.0000	21.0000	-5.320%	3	5	+68.190%
2025-10-08	22.1500	22.1800	22.1500	22.1800	+7.565%	2	4	+59.243%
2025-10-06	20.6000	20.6200	20.6000	20.6200	-7.905%	2	4	+71.290%
2025-10-01	22.1500	22.3900	22.1500	22.3900	+13.425%	2	3	+57.749%
2025-09-30	19.6700	19.7400	19.6700	19.7400	+1.910%	2	3	+78.926%
2025-09-29	19.2700	19.3700	19.2700	19.3700	-3.198%	2	2	+82.344%
2025-09-26	19.7600	20.0100	19.7600	20.0100	+3.894%	2	2	+76.512%
2025-09-24	19.1600	19.2600	19.1600	19.2600	+6.941%	2	2	+83.385%
2025-09-22	18.0100	18.0100	18.0100	18.0100	-4.557%	1	2	+96.113%
2025-09-19	18.3600	18.8700	18.3600	18.8700	-4.407%	3	2	+87.175%
2025-09-16	19.4900	19.7400	19.4900	19.7400	0.000%	2	1	+78.926%