Dark

CRM20280121P220
CRM Jan 21 2028 220.00 Put (CRM280121P00220000)
option OPRA

EOD

Jun 23, 2026

78.70-0.907%(-0.72)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	78.7000	78.7000	78.7000	78.7000	-0.907%	25	413	0.000%
2026-06-18	79.4200	79.4200	79.4200	79.4200	+12.445%	38	350	-0.907%
2026-06-12	70.6300	70.6300	70.6300	70.6300	+1.102%	1	350	+11.426%
2026-06-11	69.8600	69.8600	69.8600	69.8600	+3.773%	1	351	+12.654%
2026-06-09	67.3200	67.3200	67.3200	67.3200	+15.235%	5	350	+16.904%
2026-06-04	58.4200	58.4200	58.4200	58.4200	+4.396%	1	355	+34.714%
2026-06-02	55.9600	55.9600	55.9600	55.9600	+9.725%	10	354	+40.636%
2026-06-01	52.8300	52.8300	51.0000	51.0000	-10.211%	12	364	+54.314%
2026-05-29	56.8000	56.8000	56.8000	56.8000	-9.135%	10	368	+38.556%
2026-05-27	62.5100	62.5100	62.5100	62.5100	-8.771%	1	375	+25.900%
2026-05-14	68.5100	68.7100	68.5100	68.5200	+11.778%	5	376	+14.857%
2026-05-08	61.9900	61.9900	61.3000	61.3000	+2.337%	2	371	+28.385%
2026-05-06	59.9000	59.9000	59.9000	59.9000	-0.167%	3	371	+31.386%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+3.040%	10	364	+31.167%
2026-04-16	58.2300	58.2300	58.2300	58.2300	-2.837%	9	364	+35.154%
2026-04-15	59.9400	59.9400	59.9300	59.9300	-4.112%	2	355	+31.320%
2026-04-13	64.8600	64.8600	62.5000	62.5000	+7.057%	18	357	+25.920%
2026-04-08	58.3700	58.3800	58.3700	58.3800	+5.379%	5	339	+34.806%
2026-04-01	55.4000	55.4000	55.4000	55.4000	-3.652%	10	344	+42.058%
2026-03-30	57.5000	57.5000	57.5000	57.5000	+0.842%	1	334	+36.870%
2026-03-24	56.9000	57.0200	56.9000	57.0200	+9.108%	6	334	+38.022%
2026-03-23	51.9000	52.2600	51.9000	52.2600	+1.476%	35	328	+50.593%
2026-03-18	51.5000	51.5000	51.5000	51.5000	+2.794%	50	363	+52.816%
2026-03-17	50.1000	50.1000	50.1000	50.1000	-3.561%	1	326	+57.086%
2026-03-16	51.9500	51.9500	51.9500	51.9500	+5.804%	5	325	+51.492%
2026-03-12	49.1000	49.1000	49.1000	49.1000	-8.310%	10	325	+60.285%
2026-02-26	55.0000	55.0000	53.5500	53.5500	-7.031%	31	335	+46.965%
2026-02-25	57.6000	57.6000	57.6000	57.6000	-11.940%	2	357	+36.632%
2026-02-23	65.4100	65.4100	65.4100	65.4100	+7.902%	8	357	+20.318%
2026-02-20	60.6200	60.6200	60.6200	60.6200	-0.132%	5	353	+29.825%
2026-02-17	57.6000	60.7000	57.6000	60.7000	+2.794%	12	358	+29.654%
2026-02-12	58.8100	59.0500	58.8100	59.0500	+10.498%	2	358	+33.277%
2026-02-10	53.4400	53.4400	53.4400	53.4400	-2.035%	1	360	+47.268%
2026-02-06	54.5000	54.5500	54.5000	54.5500	+0.037%	3	360	+44.271%
2026-02-05	54.2400	55.5800	54.2400	54.5300	-2.833%	10	360	+44.324%
2026-02-04	56.0400	56.1200	56.0400	56.1200	+4.409%	20	357	+40.235%
2026-02-03	52.0800	53.7500	52.0800	53.7500	+26.471%	4	357	+46.419%
2026-02-02	42.4500	42.5000	42.4500	42.5000	-1.506%	7	359	+85.176%
2026-01-30	44.0000	44.0000	42.5500	43.1500	-2.132%	32	353	+82.387%
2026-01-29	40.1700	44.4000	40.1700	44.0900	+21.628%	4	324	+78.499%
2026-01-27	36.2500	36.2500	36.2500	36.2500	-0.110%	1	321	+117.103%
2026-01-26	36.5700	36.8000	36.2900	36.2900	-1.305%	8	321	+116.864%
2026-01-23	36.7700	36.7700	36.7700	36.7700	-2.648%	1	325	+114.033%
2026-01-22	37.7000	38.4200	37.7000	37.7700	-2.579%	86	326	+108.366%
2026-01-21	39.0300	39.0300	38.7700	38.7700	+0.310%	5	241	+102.992%
2026-01-20	36.9000	38.6500	36.9000	38.6500	+8.324%	3	241	+103.622%
2026-01-16	35.6800	35.6800	35.6800	35.6800	+4.879%	5	234	+120.572%
2026-01-15	34.0200	34.0200	34.0200	34.0200	+3.404%	1	234	+131.335%
2026-01-14	33.0500	33.1000	32.7000	32.9000	+7.763%	14	234	+139.210%
2026-01-13	29.1000	31.0000	29.1000	30.5300	+17.649%	7	240	+157.779%
2026-01-12	25.9500	25.9500	25.9500	25.9500	-2.700%	10	236	+203.276%
2026-01-09	26.6700	26.6700	26.6700	26.6700	+5.415%	1	226	+195.088%
2026-01-07	25.3000	25.3000	25.3000	25.3000	-6.985%	1	225	+211.067%
2026-01-02	25.6000	27.2000	25.6000	27.2000	+9.237%	2	224	+189.338%
2025-12-30	24.9000	24.9000	24.9000	24.9000	-0.797%	1	222	+216.064%
2025-12-24	25.1000	25.1000	25.1000	25.1000	-2.144%	5	216	+213.546%
2025-12-23	25.8500	25.8500	25.6500	25.6500	-0.774%	2	216	+206.823%
2025-12-22	25.8500	25.8500	25.8500	25.8500	-9.457%	1	215	+204.449%
2025-12-15	28.5500	28.5500	28.5500	28.5500	+2.809%	30	214	+175.657%
2025-12-10	27.8000	27.8000	27.7700	27.7700	-1.210%	2	244	+183.399%
2025-12-09	28.1100	28.1100	28.1100	28.1100	-1.748%	1	243	+179.972%
2025-12-05	28.4900	28.6100	28.4900	28.6100	-16.710%	2	243	+175.079%
2025-12-04	34.3500	34.3500	34.3500	34.3500	-6.531%	1	241	+129.112%
2025-12-03	36.8000	36.8000	36.7500	36.7500	-1.210%	2	242	+114.150%
2025-12-02	37.2000	37.2000	37.2000	37.2000	-3.251%	1	242	+111.559%
2025-11-28	38.1500	38.5500	37.8800	38.4500	-3.149%	34	242	+104.681%
2025-11-26	39.7000	39.7500	39.1000	39.7000	-0.626%	83	171	+98.237%
2025-11-25	40.0400	40.0400	39.9500	39.9500	-1.843%	2	171	+96.996%
2025-11-24	41.0000	41.0000	40.7000	40.7000	+5.413%	2	169	+93.366%
2025-11-19	38.6100	38.6100	38.6100	38.6100	+20.656%	1	168	+103.833%
2025-11-11	32.0000	32.0000	32.0000	32.0000	-10.490%	1	167	+145.938%
2025-11-06	35.7500	35.7500	35.7500	35.7500	+19.966%	1	167	+120.140%
2025-11-03	30.0600	30.2200	29.8000	29.8000	-2.102%	10	162	+164.094%
2025-10-29	30.4500	30.6000	30.4400	30.4400	+3.891%	4	162	+158.541%
2025-10-28	29.3500	29.3500	29.3000	29.3000	+4.643%	2	159	+168.601%
2025-10-21	28.0000	28.0000	28.0000	28.0000	-19.771%	152	158	+181.071%
2025-10-15	35.0000	35.0000	34.9000	34.9000	+2.436%	2	6	+125.501%
2025-10-07	33.9200	34.0700	33.9200	34.0700	+3.242%	3	5	+130.995%
2025-10-02	33.0000	33.0000	33.0000	33.0000	-2.222%	2	5	+138.485%
2025-10-01	34.1600	34.4700	33.5000	33.7500	+12.313%	6	6	+133.185%
2025-09-29	30.0500	30.0500	30.0500	30.0500	+0.100%	1	3	+161.897%
2025-09-24	29.8800	30.0200	29.8800	30.0200	+6.303%	2	3	+162.159%
2025-09-22	28.2400	28.2400	28.2400	28.2400	-4.271%	1	2	+178.683%
2025-09-19	29.1700	29.5000	29.1700	29.5000	0.000%	2	1	+166.780%