Dark

CRM20280121P240
CRM Jan 21 2028 240.00 Put (CRM280121P00240000)
option OPRA

EOD

Sep 23, 2026

42.30-2.197%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	42.3000	42.3000	42.3000	42.3000	-2.197%	2	601	0.000%
2026-09-18	43.2500	43.2500	43.2500	43.2500	+3.842%	1	601	-2.197%
2026-09-17	41.0000	42.1000	41.0000	41.6500	+0.847%	56	601	+1.561%
2026-09-10	40.7000	41.3000	40.7000	41.3000	+2.532%	8	555	+2.421%
2026-09-08	40.3000	40.3000	39.4500	40.2800	+11.765%	35	547	+5.015%
2026-09-04	36.8500	36.8500	36.0400	36.0400	+4.313%	2	515	+17.370%
2026-09-03	34.5500	34.5500	34.5500	34.5500	-7.124%	2	515	+22.431%
2026-09-01	36.9500	37.2500	36.9500	37.2000	+0.677%	38	515	+13.710%
2026-08-31	37.9100	37.9100	36.9500	36.9500	-5.571%	22	479	+14.479%
2026-08-28	38.9800	39.1300	37.8600	39.1300	-2.758%	326	470	+8.101%
2026-08-27	42.4300	42.4300	40.2400	40.2400	-31.854%	11	428	+5.119%
2026-08-20	59.0500	59.0500	59.0500	59.0500	-4.819%	1	424	-28.366%
2026-08-19	62.0400	62.0400	62.0400	62.0400	-4.185%	1	424	-31.818%
2026-08-11	64.7200	64.7500	64.7200	64.7500	-8.739%	2	423	-34.672%
2026-08-03	70.9500	70.9500	70.9500	70.9500	-14.208%	1	424	-40.381%
2026-07-27	82.7000	82.7000	82.7000	82.7000	-5.637%	8	424	-48.851%
2026-07-23	87.6400	87.6400	87.6400	87.6400	+2.133%	4	424	-51.734%
2026-07-22	85.8100	85.8100	85.8100	85.8100	+3.886%	1	424	-50.705%
2026-07-21	82.6000	82.6000	82.6000	82.6000	-4.806%	20	424	-48.789%
2026-07-01	86.7700	86.7700	86.7700	86.7700	-5.910%	1	444	-51.250%
2026-06-26	92.2300	92.2300	92.2200	92.2200	-2.143%	2	444	-54.131%
2026-06-18	94.2400	94.2400	94.2400	94.2400	+6.994%	3	443	-55.115%
2026-06-16	88.0800	88.0800	88.0800	88.0800	+0.893%	1	443	-51.975%
2026-06-15	84.4500	87.3000	84.4500	87.3000	+22.958%	21	443	-51.546%
2026-06-04	71.5000	71.5000	71.0000	71.0000	-2.338%	6	428	-40.423%
2026-06-03	72.7000	72.7000	72.7000	72.7000	+14.308%	2	427	-41.816%
2026-06-01	63.6000	63.6000	63.6000	63.6000	-20.261%	5	429	-33.491%
2026-05-12	79.7600	79.7600	79.7600	79.7600	+10.394%	1	430	-46.966%
2026-05-05	72.2500	72.2500	72.2500	72.2500	-2.680%	80	430	-41.453%
2026-04-27	74.2400	74.2400	74.2400	74.2400	-3.333%	3	382	-43.023%
2026-04-24	76.8000	76.8000	76.8000	76.8000	+7.413%	3	384	-44.922%
2026-04-17	71.5000	71.5000	71.5000	71.5000	-1.651%	2	381	-40.839%
2026-04-16	72.7000	72.7000	72.7000	72.7000	-11.374%	1	383	-41.816%
2026-04-10	82.0300	82.0300	82.0300	82.0300	+26.726%	10	383	-48.433%
2026-03-20	64.7300	64.7300	64.7300	64.7300	-5.296%	10	383	-34.652%
2026-02-27	68.3600	68.3600	68.3500	68.3500	-7.259%	2	383	-38.113%
2026-02-24	74.0000	74.0000	73.7000	73.7000	+1.585%	3	381	-42.605%
2026-02-19	72.5500	72.5500	72.5500	72.5500	-3.202%	1	381	-41.695%
2026-02-17	74.9500	74.9500	74.9500	74.9500	+1.834%	10	382	-43.562%
2026-02-11	73.6000	73.6000	73.6000	73.6000	+9.769%	1	372	-42.527%
2026-02-09	67.0500	67.0500	67.0500	67.0500	-3.511%	1	371	-36.913%
2026-02-05	69.4900	69.4900	69.4900	69.4900	+12.626%	1	370	-39.128%
2026-02-03	61.7000	61.7000	61.7000	61.7000	+30.693%	1	371	-31.442%
2026-01-27	47.0900	47.2100	47.0900	47.2100	+1.418%	2	370	-10.400%
2026-01-26	46.5500	46.5500	46.5500	46.5500	-6.470%	1	370	-9.130%
2026-01-22	49.7700	49.7700	49.7700	49.7700	-1.250%	1	369	-15.009%
2026-01-21	50.9700	50.9700	50.4000	50.4000	+3.385%	2	369	-16.071%
2026-01-20	48.7500	48.7500	48.7500	48.7500	+5.794%	4	370	-13.231%
2026-01-16	45.0000	46.0800	45.0000	46.0800	+7.113%	14	360	-8.203%
2026-01-15	43.0200	43.0200	43.0200	43.0200	-1.103%	1	360	-1.674%
2026-01-14	43.0000	43.5000	42.9500	43.5000	+6.098%	3	359	-2.759%
2026-01-13	35.1000	41.0000	35.1000	41.0000	+24.054%	12	359	+3.171%
2026-01-07	33.0000	33.0500	33.0000	33.0500	-10.409%	2	355	+27.988%
2026-01-05	36.8900	36.8900	36.8900	36.8900	+5.854%	5	349	+14.665%
2026-01-02	34.8500	34.8500	34.8500	34.8500	+6.412%	4	349	+21.377%
2025-12-30	32.7300	32.7500	32.7300	32.7500	-0.637%	2	349	+29.160%
2025-12-24	33.3600	33.3600	32.6500	32.9600	-3.059%	47	310	+28.337%
2025-12-22	34.3800	34.3800	34.0000	34.0000	-7.053%	2	310	+24.412%
2025-12-09	36.5800	36.5800	36.5800	36.5800	-1.614%	3	309	+15.637%
2025-12-08	37.1800	37.1800	37.1800	37.1800	-13.995%	1	312	+13.771%
2025-12-04	42.9000	43.2300	42.9000	43.2300	-6.022%	3	312	-2.151%
2025-12-03	47.7500	47.7500	46.0000	46.0000	-3.260%	3	309	-8.043%
2025-12-02	47.5500	47.5500	47.5500	47.5500	-1.553%	5	307	-11.041%
2025-12-01	48.3000	48.3000	48.3000	48.3000	-3.689%	2	303	-12.422%
2025-11-26	50.8500	50.9000	50.1500	50.1500	-0.555%	28	290	-15.653%
2025-11-20	50.4300	50.4300	50.4300	50.4300	+10.835%	5	290	-16.121%
2025-11-17	45.5000	45.5000	45.5000	45.5000	+4.095%	45	285	-7.033%
2025-11-13	43.2900	43.7100	42.6400	43.7100	-2.867%	4	240	-3.226%
2025-11-07	45.6200	45.6200	45.0000	45.0000	-0.881%	2	238	-6.000%
2025-11-06	45.4000	45.4000	45.4000	45.4000	+13.642%	4	238	-6.828%
2025-11-05	39.9500	39.9500	39.9500	39.9500	+5.772%	1	236	+5.882%
2025-10-31	38.9100	38.9800	37.7700	37.7700	-0.605%	3	236	+11.994%
2025-10-30	38.9500	38.9500	38.0000	38.0000	-2.564%	4	238	+11.316%
2025-10-29	39.8100	39.8100	39.0000	39.0000	-3.680%	5	238	+8.462%
2025-10-23	40.4900	40.4900	40.4900	40.4900	+16.250%	1	233	+4.470%
2025-10-21	34.8300	34.8300	34.8300	34.8300	-12.685%	1	233	+21.447%
2025-10-20	41.4000	41.6900	39.8900	39.8900	-8.278%	3	232	+6.042%
2025-10-17	43.2100	43.4900	43.2100	43.4900	+5.687%	2	233	-2.736%
2025-10-16	41.1500	41.1500	41.1500	41.1500	-10.212%	30	232	+2.795%
2025-10-15	46.0000	46.0000	45.8300	45.8300	+6.954%	3	248	-7.702%
2025-10-10	42.8500	42.8500	42.8500	42.8500	+3.005%	1	245	-1.284%
2025-10-09	42.4200	42.4200	41.3300	41.6000	-1.422%	9	246	+1.683%
2025-10-08	42.2000	42.2000	42.2000	42.2000	-2.134%	1	243	+0.237%
2025-10-07	40.8000	43.1200	40.8000	43.1200	-2.421%	2	242	-1.902%
2025-10-01	43.9700	44.1900	43.9700	44.1900	+2.767%	2	240	-4.277%
2025-09-30	40.1000	43.0000	40.1000	43.0000	+10.540%	133	240	-1.628%
2025-09-29	38.9000	38.9000	38.9000	38.9000	-2.261%	1	108	+8.740%
2025-09-26	40.0200	40.2300	39.7000	39.8000	-1.728%	102	107	+6.281%
2025-09-25	40.5000	40.5000	40.5000	40.5000	+5.195%	1	7	+4.444%
2025-09-24	38.7200	38.9300	38.5000	38.5000	+1.183%	4	6	+9.870%
2025-09-23	38.0500	38.0500	38.0500	38.0500	-1.806%	1	6	+11.170%
2025-09-17	39.2300	39.2300	38.7000	38.7500	+0.780%	4	5	+9.161%
2025-09-15	38.4500	38.4500	38.4500	38.4500	0.000%	2	2	+10.013%