Dark

CRM20280121P200
CRM Jan 21 2028 200.00 Put (CRM280121P00200000)
option OPRA

EOD

Jun 25, 2026

63.73+1.968%(+1.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	63.7300	63.7300	63.7300	63.7300	+1.968%	4	804	0.000%
2026-06-24	62.5000	62.5000	62.5000	62.5000	+0.709%	1	800	+1.968%
2026-06-23	62.0600	62.0600	62.0600	62.0600	-5.612%	1	801	+2.691%
2026-06-22	63.2500	65.7500	63.2500	65.7500	+3.543%	12	800	-3.072%
2026-06-18	63.5000	63.5000	63.5000	63.5000	+3.252%	1	798	+0.362%
2026-06-17	59.0000	61.5000	59.0000	61.5000	+5.579%	2	798	+3.626%
2026-06-16	57.7200	58.2500	57.7200	58.2500	+5.621%	11	798	+9.408%
2026-06-15	55.1500	55.1500	55.1500	55.1500	-4.370%	1	788	+15.558%
2026-06-12	57.6700	57.6700	57.6700	57.6700	+10.479%	3	789	+10.508%
2026-06-10	52.2000	52.2000	52.2000	52.2000	+11.206%	7	792	+22.088%
2026-06-05	46.9400	46.9400	46.9400	46.9400	+1.778%	1	792	+35.769%
2026-06-04	46.1200	46.1200	46.1200	46.1200	+1.163%	1	793	+38.183%
2026-06-03	45.7200	45.7200	45.5900	45.5900	+13.947%	2	792	+39.789%
2026-06-01	41.4300	41.4300	40.0100	40.0100	-10.732%	8	792	+59.285%
2026-05-29	46.2400	46.2400	44.8200	44.8200	-8.624%	8	785	+42.191%
2026-05-28	49.0500	49.0500	49.0500	49.0500	-0.467%	2	785	+29.929%
2026-05-26	48.9000	49.3200	48.9000	49.2800	+2.667%	4	783	+29.322%
2026-05-19	48.0000	48.0000	48.0000	48.0000	-8.449%	4	779	+32.771%
2026-05-15	52.4300	52.4300	52.4300	52.4300	-0.323%	1	783	+21.553%
2026-05-12	51.1500	52.6700	51.1500	52.6000	+10.042%	19	784	+21.160%
2026-05-06	47.8500	47.8500	47.1300	47.8000	+2.028%	7	769	+33.326%
2026-04-28	46.8500	46.8500	46.8500	46.8500	+0.536%	1	772	+36.030%
2026-04-27	46.6000	46.6000	46.6000	46.6000	-7.171%	4	773	+36.760%
2026-04-23	50.9000	50.9000	50.2000	50.2000	+15.882%	2	769	+26.952%
2026-04-21	42.6300	43.3200	42.6300	43.3200	-2.454%	6	768	+47.114%
2026-04-20	44.4100	44.4100	44.4100	44.4100	+0.703%	1	768	+43.504%
2026-04-17	44.1000	44.1000	44.1000	44.1000	-2.000%	1	769	+44.512%
2026-04-16	45.0000	45.0000	45.0000	45.0000	-4.255%	1	768	+41.622%
2026-04-15	47.0000	47.0000	47.0000	47.0000	-6.038%	2	769	+35.596%
2026-04-13	50.0200	50.0200	50.0200	50.0200	-6.853%	2	767	+27.409%
2026-04-10	52.6800	53.7000	52.6800	53.7000	+4.536%	6	765	+18.678%
2026-04-09	49.0000	52.0000	49.0000	51.3700	+13.150%	11	760	+24.061%
2026-04-08	43.7800	45.4000	43.7800	45.4000	+0.665%	16	749	+40.374%
2026-03-30	45.1000	45.1000	45.1000	45.1000	-4.145%	1	733	+41.308%
2026-03-27	47.0500	47.0500	47.0500	47.0500	+2.729%	1	733	+35.452%
2026-03-26	45.8000	45.8000	45.8000	45.8000	+2.691%	10	734	+39.148%
2026-03-24	44.6000	44.6000	44.6000	44.6000	+11.194%	5	734	+42.892%
2026-03-23	40.0200	40.1100	40.0200	40.1100	-1.956%	2	739	+58.888%
2026-03-20	40.9100	40.9100	40.9100	40.9100	+4.282%	5	737	+55.781%
2026-03-17	39.2300	39.2300	39.2300	39.2300	-1.134%	1	742	+62.452%
2026-03-16	39.8500	39.8500	39.6800	39.6800	+3.306%	2	743	+60.610%
2026-03-12	38.9000	38.9000	38.4100	38.4100	-9.709%	4	743	+65.920%
2026-03-11	42.8500	42.8500	42.5400	42.5400	+6.350%	4	739	+49.812%
2026-03-09	42.1500	42.1500	40.0000	40.0000	-2.320%	9	735	+59.325%
2026-03-06	40.9500	40.9500	40.9500	40.9500	-0.727%	5	733	+55.629%
2026-03-05	41.2300	41.2500	40.6000	41.2500	-7.303%	5	728	+54.497%
2026-03-02	44.4000	44.8000	44.4000	44.5000	+5.952%	52	728	+43.213%
2026-02-26	44.4000	44.4000	42.0000	42.0000	-8.076%	47	728	+51.738%
2026-02-25	46.1000	46.1000	45.6900	45.6900	-4.713%	17	727	+39.483%
2026-02-24	48.0000	48.1000	47.9000	47.9500	-5.944%	18	727	+32.909%
2026-02-23	49.4000	50.9800	49.4000	50.9800	+10.108%	4	727	+25.010%
2026-02-19	48.0000	48.0000	46.3000	46.3000	-1.489%	2	723	+37.646%
2026-02-18	47.6000	47.6000	47.0000	47.0000	-2.287%	7	723	+35.596%
2026-02-17	48.2000	48.2000	48.0000	48.1000	+5.784%	61	725	+32.495%
2026-02-13	45.4700	45.4700	45.4700	45.4700	-7.487%	1	679	+40.158%
2026-02-12	48.6400	49.1500	48.6400	49.1500	+3.256%	3	679	+29.664%
2026-02-11	47.5000	47.6000	47.5000	47.6000	+11.345%	7	680	+33.887%
2026-02-10	42.2500	42.7500	42.2500	42.7500	+0.588%	16	677	+49.076%
2026-02-09	42.1000	42.7300	42.1000	42.5000	-2.968%	6	676	+49.953%
2026-02-06	42.0500	43.8000	42.0500	43.8000	+1.178%	7	676	+45.502%
2026-02-05	42.9000	44.0000	42.0000	43.2900	+3.565%	154	669	+47.216%
2026-02-04	43.7100	43.7100	41.1400	41.8000	+2.602%	9	637	+52.464%
2026-02-03	35.6000	41.5000	35.6000	40.7400	+25.354%	46	631	+56.431%
2026-02-02	32.0000	32.5000	32.0000	32.5000	-1.366%	6	632	+96.092%
2026-01-30	32.4000	32.9500	32.4000	32.9500	+2.329%	3	631	+93.414%
2026-01-29	33.8000	33.8000	32.2000	32.2000	+16.878%	33	628	+97.919%
2026-01-27	27.5500	27.5500	27.5500	27.5500	-0.542%	1	626	+131.325%
2026-01-26	27.3000	28.1700	27.3000	27.7000	-7.358%	240	626	+130.072%
2026-01-21	29.9000	29.9000	29.9000	29.9000	+3.103%	5	602	+113.144%
2026-01-20	28.3900	29.0000	28.1800	29.0000	+8.088%	12	607	+119.759%
2026-01-16	25.9500	27.0000	25.9500	26.8300	+5.174%	4	594	+137.533%
2026-01-15	25.1000	25.8200	25.0000	25.5100	+2.946%	12	594	+149.824%
2026-01-14	22.4900	25.0000	22.4900	24.7800	+10.477%	16	588	+157.183%
2026-01-13	20.0000	23.2100	20.0000	22.4300	+15.321%	18	585	+184.128%
2026-01-12	19.7000	19.7000	19.4500	19.4500	-2.261%	2	574	+227.661%
2026-01-09	20.0000	20.0000	19.9000	19.9000	+7.568%	3	574	+220.251%
2026-01-07	18.5000	18.5000	18.5000	18.5000	-9.844%	1	572	+244.486%
2026-01-05	20.5200	20.5200	20.5200	20.5200	+10.919%	5	556	+210.575%
2025-12-31	18.4000	18.5000	18.4000	18.5000	+1.760%	11	556	+244.486%
2025-12-29	18.1800	18.1800	18.1800	18.1800	-0.329%	1	556	+250.550%
2025-12-26	18.0000	18.4500	18.0000	18.2400	-1.085%	8	555	+249.397%
2025-12-24	18.4400	18.4400	18.4400	18.4400	-2.588%	1	549	+245.607%
2025-12-23	18.9000	18.9300	18.9000	18.9300	-1.149%	2	549	+236.661%
2025-12-22	19.1500	19.1500	19.1500	19.1500	-4.726%	1	548	+232.794%
2025-12-18	20.1000	20.1000	20.1000	20.1000	-5.767%	1	548	+217.065%
2025-12-16	21.3300	21.3300	21.3300	21.3300	+0.282%	1	548	+198.781%
2025-12-15	20.5000	21.4500	20.5000	21.2700	+6.350%	37	548	+199.624%
2025-12-10	20.8900	20.8900	20.0000	20.0000	-4.077%	5	537	+218.650%
2025-12-09	20.8500	20.8500	20.8500	20.8500	-2.342%	2	537	+205.659%
2025-12-08	21.3300	21.3500	21.3300	21.3500	+1.425%	102	537	+198.501%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-13.659%	1	436	+202.755%
2025-12-04	24.3800	24.3800	24.3800	24.3800	-10.532%	1	436	+161.403%
2025-12-03	27.3600	27.5000	27.2500	27.2500	-4.319%	4	435	+133.872%
2025-12-02	28.4800	28.4800	28.4800	28.4800	-5.539%	5	433	+123.771%
2025-11-26	30.3000	30.4000	29.9000	30.1500	-3.766%	92	399	+111.376%
2025-11-24	30.8500	31.3300	30.8500	31.3300	+1.688%	6	399	+103.415%
2025-11-21	30.8100	30.8100	30.8100	30.8100	+1.349%	4	403	+106.848%
2025-11-20	30.4000	30.4000	30.4000	30.4000	+4.110%	15	399	+109.638%
2025-11-19	29.2000	29.2000	29.2000	29.2000	+1.920%	1	391	+118.253%
2025-11-18	27.6500	28.6500	27.6500	28.6500	+7.505%	3	390	+122.443%
2025-11-17	26.6500	26.6500	26.6500	26.6500	+5.545%	2	387	+139.137%
2025-11-14	25.1000	25.3000	25.0500	25.2500	0.000%	34	385	+152.396%
2025-11-13	25.4000	25.4000	25.2500	25.2500	-4.609%	2	353	+152.396%
2025-11-07	26.4400	26.4700	26.4400	26.4700	+0.417%	2	352	+140.763%
2025-11-06	27.5000	27.5000	26.3600	26.3600	+15.868%	2	352	+141.768%
2025-11-04	22.5000	22.7500	22.5000	22.7500	+0.442%	2	350	+180.132%
2025-10-31	22.6500	22.6500	22.6500	22.6500	+1.071%	1	352	+181.369%
2025-10-30	22.3800	22.4100	22.3800	22.4100	-2.353%	2	351	+184.382%
2025-10-29	22.9500	22.9500	22.9500	22.9500	+2.685%	119	351	+177.691%
2025-10-28	22.1500	22.3500	22.1500	22.3500	-0.445%	2	232	+185.145%
2025-10-27	23.2000	23.2000	22.4500	22.4500	-0.532%	6	236	+183.875%
2025-10-24	22.5700	22.5700	22.5700	22.5700	+6.462%	1	236	+182.366%
2025-10-21	21.0000	21.2000	20.4000	21.2000	-8.026%	6	235	+200.613%
2025-10-20	23.7500	23.7500	23.0500	23.0500	-9.785%	11	229	+176.486%
2025-10-16	24.9000	25.5500	24.9000	25.5500	-7.091%	45	220	+149.432%
2025-10-15	27.5000	27.5000	27.5000	27.5000	+6.672%	1	178	+131.745%
2025-10-14	25.7800	25.7800	25.7800	25.7800	+5.139%	1	177	+147.207%
2025-10-13	25.1300	25.2500	24.3900	24.5200	+0.905%	20	176	+159.910%
2025-10-10	24.3000	24.3000	24.3000	24.3000	-1.018%	10	175	+162.263%
2025-10-09	24.5300	24.6700	24.5000	24.5500	-3.346%	36	185	+159.593%
2025-10-08	25.4000	25.4000	25.4000	25.4000	-1.167%	5	189	+150.906%
2025-10-07	25.0000	26.3000	25.0000	25.7000	+1.181%	82	194	+147.977%
2025-10-06	25.3100	25.4600	25.2800	25.4000	+3.210%	17	112	+150.906%
2025-10-03	24.4800	24.6100	24.4800	24.6100	-5.492%	15	107	+158.960%
2025-10-01	25.7800	26.0400	25.7800	26.0400	+4.536%	2	102	+144.739%
2025-09-30	23.5200	24.9100	23.5200	24.9100	+8.968%	2	102	+155.841%
2025-09-29	22.5600	22.8600	22.5600	22.8600	+0.263%	3	100	+178.784%
2025-09-26	23.1200	23.3600	22.8000	22.8000	-4.000%	9	99	+179.518%
2025-09-25	23.7500	23.7500	23.7500	23.7500	+5.322%	1	94	+168.337%
2025-09-24	21.6000	22.5500	21.6000	22.5500	+2.968%	4	93	+182.616%
2025-09-23	21.9000	21.9000	21.9000	21.9000	-0.680%	1	93	+191.005%
2025-09-19	21.6600	22.0500	21.6600	22.0500	+2.415%	2	92	+189.025%
2025-09-18	21.3700	21.5300	21.3700	21.5300	-2.358%	2	92	+196.006%
2025-09-17	22.8400	22.8400	21.8500	22.0500	-4.130%	99	92	+189.025%
2025-09-16	23.0000	23.0000	23.0000	23.0000	+3.371%	1	2	+177.087%
2025-09-15	22.2500	22.2500	22.2500	22.2500	0.000%	1	1	+186.427%