Dark

CRM20280121P195
CRM Jan 21 2028 195.00 Put (CRM280121P00195000)
option OPRA

EOD

Sep 29, 2026

24.50-0.163%(-0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.5000	24.5000	24.5000	24.5000	-0.163%	3	664	0.000%
2026-09-28	23.8000	24.5400	23.8000	24.5400	+3.109%	16	661	-0.163%
2026-09-22	23.8000	23.8000	23.8000	23.8000	+10.185%	1	646	+2.941%
2026-09-17	21.3500	21.6500	21.3500	21.6000	+3.597%	30	646	+13.426%
2026-09-09	20.8500	20.8500	20.8500	20.8500	+6.923%	2	633	+17.506%
2026-09-01	19.5000	19.5000	19.5000	19.5000	-0.510%	2	633	+25.641%
2026-08-28	19.6000	19.6000	19.6000	19.6000	-7.021%	1	633	+25.000%
2026-08-27	22.7500	22.7500	21.0800	21.0800	-32.110%	2	634	+16.224%
2026-08-24	31.0500	31.0500	31.0500	31.0500	-5.191%	2	634	-21.095%
2026-08-20	32.7500	32.7500	32.7500	32.7500	-6.562%	1	632	-25.191%
2026-08-19	35.0500	35.0500	35.0500	35.0500	-5.014%	3	631	-30.100%
2026-08-11	37.3700	37.3700	36.8600	36.9000	-1.809%	64	634	-33.604%
2026-08-10	37.5800	37.5800	37.5800	37.5800	-7.779%	1	624	-34.806%
2026-08-04	40.7500	40.7500	40.7500	40.7500	-16.410%	1	623	-39.877%
2026-07-20	48.7000	48.7500	48.7000	48.7500	-6.681%	2	623	-49.744%
2026-07-01	52.2400	52.2400	52.2400	52.2400	-5.018%	1	622	-53.101%
2026-06-17	56.3200	56.8500	55.0000	55.0000	+6.734%	502	241	-55.455%
2026-06-15	51.5300	51.5300	51.5300	51.5300	-0.713%	1	241	-52.455%
2026-06-11	51.9000	51.9000	51.9000	51.9000	+17.687%	1	240	-52.794%
2026-06-05	44.1500	44.1500	44.0500	44.1000	+4.925%	5	241	-44.444%
2026-05-29	42.0300	42.0300	42.0300	42.0300	-14.660%	1	241	-41.708%
2026-05-15	49.2500	49.2500	49.2500	49.2500	+1.379%	1	240	-50.254%
2026-05-12	48.5800	48.5800	48.5800	48.5800	+7.241%	1	241	-49.568%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+8.477%	1	241	-45.916%
2026-04-01	41.7600	41.7600	41.7600	41.7600	-0.358%	1	240	-41.331%
2026-03-25	41.9100	41.9100	41.9100	41.9100	+8.857%	15	239	-41.541%
2026-03-23	38.5000	38.5000	38.5000	38.5000	+2.475%	1	239	-36.364%
2026-03-18	37.5700	37.5700	37.5700	37.5700	+0.589%	1	240	-34.788%
2026-03-16	37.3500	37.3500	37.3500	37.3500	+1.001%	20	240	-34.404%
2026-03-13	36.9800	36.9800	36.9800	36.9800	+0.763%	1	243	-33.748%
2026-03-12	37.8000	37.8000	36.6500	36.7000	-9.383%	142	243	-33.243%
2026-03-11	40.5000	40.5000	40.5000	40.5000	+5.332%	2	144	-39.506%
2026-03-09	38.3000	38.4500	38.3000	38.4500	-4.921%	4	144	-36.281%
2026-03-04	41.0500	41.0500	40.4400	40.4400	-3.989%	4	144	-39.416%
2026-03-02	42.1200	42.1200	42.1200	42.1200	+4.646%	1	143	-41.833%
2026-02-26	41.2000	41.2000	40.2500	40.2500	-8.523%	11	142	-39.130%
2026-02-20	44.0000	44.0000	44.0000	44.0000	-2.113%	1	131	-44.318%
2026-02-17	44.9500	45.0000	44.9500	44.9500	+0.785%	3	130	-45.495%
2026-02-12	44.6000	44.6000	44.6000	44.6000	+13.342%	1	133	-45.067%
2026-02-10	40.8000	40.8000	38.7700	39.3500	-0.882%	3	132	-37.738%
2026-02-09	39.6000	39.7000	39.6000	39.7000	-3.758%	2	129	-38.287%
2026-02-06	41.3000	41.3000	41.2500	41.2500	+5.634%	8	128	-40.606%
2026-02-04	39.1000	39.1000	39.0500	39.0500	+1.958%	11	120	-37.260%
2026-02-03	35.5000	39.0000	35.5000	38.3000	+24.756%	49	110	-36.031%
2026-02-02	30.7000	30.7000	30.7000	30.7000	+1.153%	2	62	-20.195%
2026-01-29	30.3500	30.3500	30.3500	30.3500	+20.198%	1	61	-19.275%
2026-01-26	25.4000	25.4000	25.2500	25.2500	-4.717%	2	60	-2.970%
2026-01-20	26.4000	26.5000	26.4000	26.5000	+9.053%	2	61	-7.547%
2026-01-16	24.3000	24.3000	24.3000	24.3000	+9.361%	1	61	+0.823%
2026-01-14	22.2200	22.2200	22.2200	22.2200	+7.447%	1	61	+10.261%
2026-01-13	19.0000	20.6800	19.0000	20.6800	+14.889%	11	61	+18.472%
2026-01-12	18.0000	18.0000	18.0000	18.0000	+5.696%	1	61	+36.111%
2025-12-24	17.0300	17.0300	17.0300	17.0300	-3.785%	1	62	+43.864%
2025-12-23	17.7000	17.7000	17.7000	17.7000	+0.855%	1	62	+38.418%
2025-12-22	17.5500	17.5500	17.5500	17.5500	+1.445%	1	62	+39.601%
2025-12-17	17.3000	17.3000	17.3000	17.3000	-10.502%	1	61	+41.618%
2025-12-05	21.7000	21.7000	19.3300	19.3300	-19.626%	3	61	+26.746%
2025-12-04	24.1500	24.1500	24.0500	24.0500	-13.799%	2	59	+1.871%
2025-11-26	28.1000	28.1000	27.7000	27.9000	-4.124%	42	38	-12.186%
2025-11-24	29.3500	29.3500	29.1000	29.1000	-0.172%	2	38	-15.808%
2025-11-21	29.1500	29.1500	29.1500	29.1500	+18.256%	6	37	-15.952%
2025-11-17	24.6000	24.6500	24.6000	24.6500	+6.022%	2	37	-0.609%
2025-11-14	24.2500	24.2500	23.2500	23.2500	+10.662%	10	36	+5.376%
2025-11-03	20.5500	21.0100	20.5500	21.0100	-1.408%	3	26	+16.611%
2025-10-31	21.2000	21.4000	21.2000	21.3100	+3.447%	12	26	+14.969%
2025-10-30	21.0000	21.0000	20.6000	20.6000	-4.186%	5	21	+18.932%
2025-10-29	21.5500	21.5500	21.5000	21.5000	+2.625%	2	16	+13.953%
2025-10-27	21.0000	21.0000	20.9500	20.9500	-2.377%	2	14	+16.945%
2025-10-20	21.3000	21.4600	21.3000	21.4600	-8.447%	2	14	+14.166%
2025-10-16	23.4000	23.5900	23.4000	23.4400	-0.467%	12	13	+4.522%
2025-10-13	23.7500	23.7500	23.5500	23.5500	+2.391%	2	7	+4.034%
2025-10-09	22.7800	23.0400	22.7800	23.0000	-4.564%	4	7	+6.522%
2025-10-07	23.8900	24.1000	23.8900	24.1000	+3.879%	2	9	+1.660%
2025-10-02	23.2000	23.2000	23.2000	23.2000	-2.110%	1	9	+5.603%
2025-10-01	23.7000	23.7000	23.7000	23.7000	+3.043%	1	9	+3.376%
2025-09-30	23.0000	23.0000	23.0000	23.0000	+9.890%	2	9	+6.522%
2025-09-29	20.8600	20.9300	20.8600	20.9300	-3.770%	2	7	+17.057%
2025-09-26	21.4200	21.7500	21.4200	21.7500	+4.517%	2	6	+12.644%
2025-09-24	20.6000	20.8100	20.6000	20.8100	+4.050%	2	5	+17.732%
2025-09-19	20.0500	20.3700	20.0000	20.0000	-4.306%	3	5	+22.500%
2025-09-17	21.0700	21.0700	20.9000	20.9000	-1.878%	4	4	+17.225%
2025-09-16	21.1000	21.3000	21.1000	21.3000	0.000%	2	2	+15.023%