Dark

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

EOD

Sep 28, 2026

35.55+5.022%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	35.5500	35.5500	35.5500	35.5500	+5.022%	1	986	0.000%
2026-09-25	33.4000	33.8500	33.4000	33.8500	+3.044%	13	986	+5.022%
2026-09-21	32.8500	32.8500	32.8500	32.8500	+3.791%	3	976	+8.219%
2026-09-17	31.4000	31.7000	31.4000	31.6500	+13.238%	39	973	+12.322%
2026-09-14	27.9500	27.9500	27.9500	27.9500	-11.410%	2	939	+27.191%
2026-09-10	31.0000	31.6500	31.0000	31.5500	+1.122%	12	938	+12.678%
2026-09-09	31.2000	31.2000	31.2000	31.2000	+2.295%	1	932	+13.942%
2026-09-08	30.5000	30.5000	30.5000	30.5000	+7.774%	1	933	+16.557%
2026-09-02	28.4000	28.4000	28.3000	28.3000	+0.177%	37	932	+25.618%
2026-09-01	28.0500	28.2500	27.9900	28.2500	-2.854%	9	895	+25.841%
2026-08-31	29.0800	29.0800	29.0800	29.0800	-0.240%	2	894	+22.249%
2026-08-28	28.5000	29.1500	28.3000	29.1500	-5.663%	51	894	+21.955%
2026-08-27	32.7000	32.9200	30.9000	30.9000	-33.904%	412	872	+15.049%
2026-08-26	46.7000	46.8000	46.7000	46.7500	+1.081%	12	597	-23.957%
2026-08-25	46.2500	46.2500	46.2500	46.2500	+3.514%	10	587	-23.135%
2026-08-24	44.6800	44.6800	44.6800	44.6800	-4.672%	1	577	-20.434%
2026-08-19	46.9000	47.1500	46.8700	46.8700	-8.813%	501	577	-24.152%
2026-08-18	51.4000	51.4000	51.4000	51.4000	0.000%	20	376	-30.837%
2026-08-14	51.4000	51.4000	51.4000	51.4000	-0.484%	2	396	-30.837%
2026-08-11	51.5500	51.6500	51.5500	51.6500	-4.440%	4	396	-31.171%
2026-08-07	54.0500	54.0500	54.0500	54.0500	-6.245%	8	400	-34.228%
2026-08-03	57.6500	57.6500	57.6500	57.6500	-8.230%	1	408	-38.335%
2026-07-28	62.8200	62.8200	62.8200	62.8200	-6.933%	1	409	-43.410%
2026-07-27	67.5000	67.5000	67.5000	67.5000	-11.301%	1	410	-47.333%
2026-07-23	76.1000	76.1000	76.1000	76.1000	+14.695%	3	411	-53.285%
2026-07-16	66.3500	66.3500	66.3500	66.3500	+0.469%	1	414	-46.420%
2026-07-15	66.0400	66.0400	66.0400	66.0400	-2.968%	1	413	-46.169%
2026-07-10	68.0600	68.0600	68.0600	68.0600	-2.799%	1	412	-47.767%
2026-07-09	70.0200	70.0200	70.0200	70.0200	-0.114%	1	411	-49.229%
2026-07-01	70.1000	70.1000	70.1000	70.1000	-10.928%	1	412	-49.287%
2026-06-23	78.7000	78.7000	78.7000	78.7000	-0.907%	25	413	-54.828%
2026-06-18	79.4200	79.4200	79.4200	79.4200	+12.445%	38	350	-55.238%
2026-06-12	70.6300	70.6300	70.6300	70.6300	+1.102%	1	350	-49.667%
2026-06-11	69.8600	69.8600	69.8600	69.8600	+3.773%	1	351	-49.113%
2026-06-09	67.3200	67.3200	67.3200	67.3200	+15.235%	5	350	-47.193%
2026-06-04	58.4200	58.4200	58.4200	58.4200	+4.396%	1	355	-39.148%
2026-06-02	55.9600	55.9600	55.9600	55.9600	+9.725%	10	354	-36.472%
2026-06-01	52.8300	52.8300	51.0000	51.0000	-10.211%	12	364	-30.294%
2026-05-29	56.8000	56.8000	56.8000	56.8000	-9.135%	10	368	-37.412%
2026-05-27	62.5100	62.5100	62.5100	62.5100	-8.771%	1	375	-43.129%
2026-05-14	68.5100	68.7100	68.5100	68.5200	+11.778%	5	376	-48.117%
2026-05-08	61.9900	61.9900	61.3000	61.3000	+2.337%	2	371	-42.007%
2026-05-06	59.9000	59.9000	59.9000	59.9000	-0.167%	3	371	-40.651%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+3.040%	10	364	-40.750%
2026-04-16	58.2300	58.2300	58.2300	58.2300	-2.837%	9	364	-38.949%
2026-04-15	59.9400	59.9400	59.9300	59.9300	-4.112%	2	355	-40.681%
2026-04-13	64.8600	64.8600	62.5000	62.5000	+7.057%	18	357	-43.120%
2026-04-08	58.3700	58.3800	58.3700	58.3800	+5.379%	5	339	-39.106%
2026-04-01	55.4000	55.4000	55.4000	55.4000	-3.652%	10	344	-35.830%
2026-03-30	57.5000	57.5000	57.5000	57.5000	+0.842%	1	334	-38.174%
2026-03-24	56.9000	57.0200	56.9000	57.0200	+9.108%	6	334	-37.653%
2026-03-23	51.9000	52.2600	51.9000	52.2600	+1.476%	35	328	-31.975%
2026-03-18	51.5000	51.5000	51.5000	51.5000	+2.794%	50	363	-30.971%
2026-03-17	50.1000	50.1000	50.1000	50.1000	-3.561%	1	326	-29.042%
2026-03-16	51.9500	51.9500	51.9500	51.9500	+5.804%	5	325	-31.569%
2026-03-12	49.1000	49.1000	49.1000	49.1000	-8.310%	10	325	-27.597%
2026-02-26	55.0000	55.0000	53.5500	53.5500	-7.031%	31	335	-33.613%
2026-02-25	57.6000	57.6000	57.6000	57.6000	-11.940%	2	357	-38.281%
2026-02-23	65.4100	65.4100	65.4100	65.4100	+7.902%	8	357	-45.651%
2026-02-20	60.6200	60.6200	60.6200	60.6200	-0.132%	5	353	-41.356%
2026-02-17	57.6000	60.7000	57.6000	60.7000	+2.794%	12	358	-41.433%
2026-02-12	58.8100	59.0500	58.8100	59.0500	+10.498%	2	358	-39.797%
2026-02-10	53.4400	53.4400	53.4400	53.4400	-2.035%	1	360	-33.477%
2026-02-06	54.5000	54.5500	54.5000	54.5500	+0.037%	3	360	-34.830%
2026-02-05	54.2400	55.5800	54.2400	54.5300	-2.833%	10	360	-34.807%
2026-02-04	56.0400	56.1200	56.0400	56.1200	+4.409%	20	357	-36.654%
2026-02-03	52.0800	53.7500	52.0800	53.7500	+26.471%	4	357	-33.860%
2026-02-02	42.4500	42.5000	42.4500	42.5000	-1.506%	7	359	-16.353%
2026-01-30	44.0000	44.0000	42.5500	43.1500	-2.132%	32	353	-17.613%
2026-01-29	40.1700	44.4000	40.1700	44.0900	+21.628%	4	324	-19.369%
2026-01-27	36.2500	36.2500	36.2500	36.2500	-0.110%	1	321	-1.931%
2026-01-26	36.5700	36.8000	36.2900	36.2900	-1.305%	8	321	-2.039%
2026-01-23	36.7700	36.7700	36.7700	36.7700	-2.648%	1	325	-3.318%
2026-01-22	37.7000	38.4200	37.7000	37.7700	-2.579%	86	326	-5.878%
2026-01-21	39.0300	39.0300	38.7700	38.7700	+0.310%	5	241	-8.305%
2026-01-20	36.9000	38.6500	36.9000	38.6500	+8.324%	3	241	-8.021%
2026-01-16	35.6800	35.6800	35.6800	35.6800	+4.879%	5	234	-0.364%
2026-01-15	34.0200	34.0200	34.0200	34.0200	+3.404%	1	234	+4.497%
2026-01-14	33.0500	33.1000	32.7000	32.9000	+7.763%	14	234	+8.055%
2026-01-13	29.1000	31.0000	29.1000	30.5300	+17.649%	7	240	+16.443%
2026-01-12	25.9500	25.9500	25.9500	25.9500	-2.700%	10	236	+36.994%
2026-01-09	26.6700	26.6700	26.6700	26.6700	+5.415%	1	226	+33.296%
2026-01-07	25.3000	25.3000	25.3000	25.3000	-6.985%	1	225	+40.514%
2026-01-02	25.6000	27.2000	25.6000	27.2000	+9.237%	2	224	+30.699%
2025-12-30	24.9000	24.9000	24.9000	24.9000	-0.797%	1	222	+42.771%
2025-12-24	25.1000	25.1000	25.1000	25.1000	-2.144%	5	216	+41.633%
2025-12-23	25.8500	25.8500	25.6500	25.6500	-0.774%	2	216	+38.596%
2025-12-22	25.8500	25.8500	25.8500	25.8500	-9.457%	1	215	+37.524%
2025-12-15	28.5500	28.5500	28.5500	28.5500	+2.809%	30	214	+24.518%
2025-12-10	27.8000	27.8000	27.7700	27.7700	-1.210%	2	244	+28.016%
2025-12-09	28.1100	28.1100	28.1100	28.1100	-1.748%	1	243	+26.467%
2025-12-05	28.4900	28.6100	28.4900	28.6100	-16.710%	2	243	+24.257%
2025-12-04	34.3500	34.3500	34.3500	34.3500	-6.531%	1	241	+3.493%
2025-12-03	36.8000	36.8000	36.7500	36.7500	-1.210%	2	242	-3.265%
2025-12-02	37.2000	37.2000	37.2000	37.2000	-3.251%	1	242	-4.435%
2025-11-28	38.1500	38.5500	37.8800	38.4500	-3.149%	34	242	-7.542%
2025-11-26	39.7000	39.7500	39.1000	39.7000	-0.626%	83	171	-10.453%
2025-11-25	40.0400	40.0400	39.9500	39.9500	-1.843%	2	171	-11.014%
2025-11-24	41.0000	41.0000	40.7000	40.7000	+5.413%	2	169	-12.654%
2025-11-19	38.6100	38.6100	38.6100	38.6100	+20.656%	1	168	-7.925%
2025-11-11	32.0000	32.0000	32.0000	32.0000	-10.490%	1	167	+11.094%
2025-11-06	35.7500	35.7500	35.7500	35.7500	+19.966%	1	167	-0.559%
2025-11-03	30.0600	30.2200	29.8000	29.8000	-2.102%	10	162	+19.295%
2025-10-29	30.4500	30.6000	30.4400	30.4400	+3.891%	4	162	+16.787%
2025-10-28	29.3500	29.3500	29.3000	29.3000	+4.643%	2	159	+21.331%
2025-10-21	28.0000	28.0000	28.0000	28.0000	-19.771%	152	158	+26.964%
2025-10-15	35.0000	35.0000	34.9000	34.9000	+2.436%	2	6	+1.862%
2025-10-07	33.9200	34.0700	33.9200	34.0700	+3.242%	3	5	+4.344%
2025-10-02	33.0000	33.0000	33.0000	33.0000	-2.222%	2	5	+7.727%
2025-10-01	34.1600	34.4700	33.5000	33.7500	+12.313%	6	6	+5.333%
2025-09-29	30.0500	30.0500	30.0500	30.0500	+0.100%	1	3	+18.303%
2025-09-24	29.8800	30.0200	29.8800	30.0200	+6.303%	2	3	+18.421%
2025-09-22	28.2400	28.2400	28.2400	28.2400	-4.271%	1	2	+25.885%
2025-09-19	29.1700	29.5000	29.1700	29.5000	0.000%	2	1	+20.508%