Dark

CRM20280121P230
CRM Jan 21 2028 230.00 Put (CRM280121P00230000)
option OPRA

EOD

Sep 25, 2026

38.90+4.852%(+1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.4500	38.9000	38.4500	38.9000	+4.852%	3	705	0.000%
2026-09-23	37.1000	37.1000	37.1000	37.1000	-6.667%	2	704	+4.852%
2026-09-22	39.5300	39.7500	39.5300	39.7500	+5.550%	2	704	-2.138%
2026-09-21	37.8000	37.8000	37.6600	37.6600	+3.747%	25	703	+3.293%
2026-09-17	36.1000	36.3000	36.1000	36.3000	+11.521%	24	703	+7.163%
2026-09-15	32.5500	32.5500	32.5500	32.5500	+1.087%	2	687	+19.508%
2026-09-14	33.0500	33.0500	32.2000	32.2000	-8.210%	3	685	+20.807%
2026-09-11	35.3000	35.3000	35.0000	35.0800	-3.228%	10	687	+10.889%
2026-09-10	35.7000	36.2500	35.7000	36.2500	-0.956%	23	680	+7.310%
2026-09-09	35.6500	36.6000	35.6500	36.6000	+4.811%	5	678	+6.284%
2026-09-08	34.9200	34.9200	34.9200	34.9200	+10.158%	2	676	+11.397%
2026-09-04	32.1300	32.1300	31.4000	31.7000	-3.058%	6	682	+22.713%
2026-09-02	32.0000	32.8000	32.0000	32.7000	+0.461%	41	682	+18.960%
2026-09-01	32.5500	32.5500	32.5500	32.5500	-2.370%	2	643	+19.508%
2026-08-31	33.3400	33.3400	33.3400	33.3400	-0.774%	2	643	+16.677%
2026-08-28	32.8000	33.6000	32.7500	33.6000	-5.352%	76	645	+15.774%
2026-08-27	37.1500	37.1500	35.5000	35.5000	-32.122%	7	648	+9.577%
2026-08-26	53.4000	53.4000	52.3000	52.3000	-0.191%	17	645	-25.621%
2026-08-25	52.2000	52.7000	52.2000	52.4000	+2.947%	43	628	-25.763%
2026-08-24	50.8500	50.9000	50.8500	50.9000	-3.598%	2	585	-23.576%
2026-08-20	53.1500	53.1500	52.8000	52.8000	+0.571%	2	583	-26.326%
2026-08-19	52.5000	52.5000	52.5000	52.5000	-12.718%	1	581	-25.905%
2026-08-17	60.1500	60.1500	60.1500	60.1500	+3.439%	1	580	-35.328%
2026-08-11	58.1500	58.1500	58.1500	58.1500	-23.184%	3	580	-33.104%
2026-07-14	75.7000	75.7000	75.7000	75.7000	+4.920%	1	580	-48.613%
2026-07-13	72.1500	72.1500	72.1500	72.1500	-6.999%	1	579	-46.085%
2026-07-10	77.5800	77.5800	77.5800	77.5800	+0.026%	1	580	-49.858%
2026-07-02	77.5600	77.5600	77.5600	77.5600	-10.002%	1	580	-49.845%
2026-06-25	86.1800	86.1800	86.1800	86.1800	-0.680%	2	580	-54.862%
2026-06-18	86.7700	86.7700	86.7700	86.7700	+7.123%	1	579	-55.169%
2026-06-16	81.0000	81.0000	81.0000	81.0000	+4.624%	1	579	-51.975%
2026-06-15	77.4200	77.4200	77.4200	77.4200	+0.820%	1	578	-49.755%
2026-06-11	76.7900	76.7900	76.7900	76.7900	+18.138%	10	577	-49.342%
2026-06-03	65.0000	65.0000	65.0000	65.0000	+12.069%	3	577	-40.154%
2026-06-01	58.0000	58.0000	56.8000	58.0000	-16.306%	5	577	-32.931%
2026-05-08	69.3000	69.3000	69.3000	69.3000	+6.615%	1	574	-43.867%
2026-05-07	65.0000	65.0000	65.0000	65.0000	-7.592%	4	575	-40.154%
2026-04-30	70.3400	70.3400	70.3400	70.3400	-0.537%	1	579	-44.697%
2026-04-13	70.7200	70.7200	70.7200	70.7200	-5.074%	1	578	-44.994%
2026-04-10	74.5000	74.5000	74.5000	74.5000	+10.207%	1	579	-47.785%
2026-03-30	67.6000	67.6000	67.6000	67.6000	+5.724%	5	578	-42.456%
2026-02-25	64.9000	64.9000	63.8000	63.9400	-12.650%	211	434	-39.162%
2026-02-23	73.2000	73.2000	73.2000	73.2000	+18.179%	3	434	-46.858%
2026-02-05	61.8000	61.9400	61.8000	61.9400	+4.505%	4	431	-37.197%
2026-02-04	62.7000	62.7000	59.2000	59.2700	-1.002%	7	433	-34.368%
2026-02-03	59.8700	59.8700	59.8700	59.8700	+19.980%	1	434	-35.026%
2026-02-02	49.9000	49.9000	49.9000	49.9000	+2.296%	1	435	-22.044%
2026-01-30	48.7800	48.7800	48.7800	48.7800	-1.175%	1	434	-20.254%
2026-01-29	48.6300	49.3600	48.6300	49.3600	+15.624%	2	433	-21.191%
2026-01-27	41.5000	42.6900	41.5000	42.6900	+3.116%	7	431	-8.878%
2026-01-23	41.6000	41.6000	41.4000	41.4000	-2.151%	2	424	-6.039%
2026-01-22	43.0000	43.0000	42.1600	42.3100	-1.833%	37	422	-8.060%
2026-01-20	42.0000	43.3900	41.9500	43.1000	+6.289%	48	455	-9.745%
2026-01-16	41.0000	41.0000	40.4500	40.5500	+14.548%	102	331	-4.069%
2026-01-13	33.5600	35.5000	33.5600	35.4000	+18.633%	141	331	+9.887%
2026-01-08	29.8400	29.8400	29.8400	29.8400	+3.146%	1	211	+30.362%
2026-01-07	28.7500	28.9300	28.7500	28.9300	+0.872%	2	210	+34.462%
2025-12-29	28.3000	28.6800	28.3000	28.6800	-0.589%	2	210	+35.635%
2025-12-24	29.1500	29.1500	28.8500	28.8500	-1.704%	152	106	+34.835%
2025-12-23	29.3500	29.3500	29.3500	29.3500	-1.178%	1	106	+32.538%
2025-12-22	29.7000	29.7000	29.7000	29.7000	-5.112%	1	105	+30.976%
2025-12-19	31.3000	31.3000	31.3000	31.3000	+1.689%	1	104	+24.281%
2025-12-17	30.7800	30.7800	30.7800	30.7800	-5.872%	1	103	+26.381%
2025-12-15	31.8600	32.8500	31.8600	32.7000	+2.508%	33	103	+18.960%
2025-12-08	31.7800	31.9000	31.7800	31.9000	-17.953%	4	73	+21.944%
2025-12-04	38.8800	38.8800	38.8800	38.8800	-5.171%	2	70	+0.051%
2025-12-03	41.1000	41.1000	41.0000	41.0000	-5.312%	2	68	-5.122%
2025-11-28	43.1000	43.3000	43.1000	43.3000	-2.697%	2	68	-10.162%
2025-11-26	45.3500	45.3500	44.5000	44.5000	-0.291%	73	30	-12.584%
2025-11-19	44.7800	44.7800	44.6300	44.6300	+6.262%	2	30	-12.839%
2025-11-18	42.0000	42.0000	42.0000	42.0000	+5.528%	3	29	-7.381%
2025-11-14	39.8000	39.8000	39.8000	39.8000	+2.287%	1	26	-2.261%
2025-11-13	38.2000	38.9100	38.2000	38.9100	-1.544%	7	25	-0.026%
2025-11-07	39.5200	39.5200	39.5200	39.5200	+14.551%	2	23	-1.569%
2025-11-04	34.5000	34.5000	34.5000	34.5000	0.000%	1	24	+12.754%
2025-10-29	34.5000	34.5000	34.5000	34.5000	+2.071%	2	25	+12.754%
2025-10-24	34.0000	34.0000	33.8000	33.8000	-1.025%	4	23	+15.089%
2025-10-23	34.1500	34.1500	34.1500	34.1500	-9.176%	3	20	+13.909%
2025-10-17	37.6000	37.6000	37.6000	37.6000	-4.930%	1	17	+3.457%
2025-10-15	39.8500	39.8500	39.5500	39.5500	+2.144%	2	16	-1.643%
2025-10-07	38.7200	38.7200	38.7200	38.7200	+5.648%	2	15	+0.465%
2025-10-03	36.7300	36.7300	36.4700	36.6500	-2.759%	3	13	+6.139%
2025-10-02	37.7000	37.7000	37.6900	37.6900	-2.484%	2	12	+3.210%
2025-10-01	37.5400	38.9500	37.5400	38.6500	+3.398%	10	12	+0.647%
2025-09-30	37.4200	37.4200	37.3800	37.3800	+8.789%	2	4	+4.066%
2025-09-29	34.2800	34.3600	34.2800	34.3600	+0.380%	2	3	+13.213%
2025-09-24	34.2000	34.2300	34.2000	34.2300	+2.793%	2	3	+13.643%
2025-09-19	33.3000	33.3000	33.3000	33.3000	+0.879%	1	2	+16.817%
2025-09-18	32.8000	33.0100	32.8000	33.0100	-6.142%	2	1	+17.843%
2025-09-16	35.1700	35.1700	35.1700	35.1700	0.000%	1	1	+10.606%