Dark

CRM20280121P250
CRM Jan 21 2028 250.00 Put (CRM280121P00250000)
option OPRA

EOD

Sep 28, 2026

52.00+9.474%(+4.50)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	52.0500	52.1000	52.0000	52.0000	+9.474%	44	451	0.000%
2026-09-24	47.5000	47.5000	47.5000	47.5000	-5.941%	4	445	+9.474%
2026-09-22	50.5000	50.5000	50.5000	50.5000	+5.208%	1	442	+2.970%
2026-09-18	46.8000	48.0000	46.8000	48.0000	+2.455%	2	442	+8.333%
2026-09-17	46.8500	46.8500	46.8500	46.8500	+2.629%	2	444	+10.993%
2026-09-11	45.1500	45.6500	45.1500	45.6500	-2.353%	21	442	+13.910%
2026-09-10	46.0500	46.8000	46.0500	46.7500	-1.058%	16	439	+11.230%
2026-09-09	47.2500	47.2500	47.2500	47.2500	+7.509%	1	439	+10.053%
2026-09-08	43.8000	43.9500	43.8000	43.9500	+5.144%	8	439	+18.316%
2026-09-04	39.8500	41.8000	39.8500	41.8000	-2.791%	3	432	+24.402%
2026-09-01	42.2500	43.0000	42.2000	43.0000	+2.381%	177	432	+20.930%
2026-08-31	44.0000	44.0000	41.4000	42.0000	-2.778%	34	346	+23.810%
2026-08-28	43.2200	43.6000	42.0000	43.2000	-5.055%	76	321	+20.370%
2026-08-27	49.1200	49.1200	45.5000	45.5000	-28.245%	24	254	+14.286%
2026-08-24	63.4100	63.4100	63.4100	63.4100	-3.924%	3	246	-17.994%
2026-08-20	65.6000	66.0000	65.6000	66.0000	-8.142%	2	249	-21.212%
2026-08-14	71.8500	71.8500	71.8500	71.8500	+0.070%	1	249	-27.627%
2026-08-11	71.9000	71.9000	71.8000	71.8000	-4.863%	4	248	-27.577%
2026-08-07	76.1500	76.1500	75.0000	75.4700	-0.893%	8	244	-31.098%
2026-08-05	76.1500	76.1500	76.1500	76.1500	-0.549%	1	248	-31.714%
2026-08-04	76.7000	76.7000	76.5700	76.5700	-1.072%	6	247	-32.088%
2026-08-03	77.4000	77.4000	77.4000	77.4000	-4.444%	1	244	-32.817%
2026-07-29	81.0000	81.0000	81.0000	81.0000	-0.528%	2	243	-35.802%
2026-07-28	81.4300	81.4300	81.4300	81.4300	-4.982%	1	245	-36.141%
2026-07-27	86.0100	86.0100	85.7000	85.7000	-9.742%	3	245	-39.323%
2026-07-24	94.9500	94.9500	94.9500	94.9500	+1.140%	10	246	-45.234%
2026-07-09	93.8200	93.8800	93.8200	93.8800	-4.331%	2	247	-44.610%
2026-06-29	98.1300	98.1300	98.1300	98.1300	-0.102%	1	248	-47.009%
2026-06-26	99.3200	99.3200	98.2300	98.2300	-6.314%	2	248	-47.063%
2026-06-25	104.5000	104.8500	104.5000	104.8500	+2.093%	7	248	-50.405%
2026-06-24	105.3000	105.3000	101.6200	102.7000	-1.835%	7	244	-49.367%
2026-06-22	104.6200	104.6200	104.6200	104.6200	+0.868%	1	246	-50.296%
2026-06-18	103.6000	103.7200	103.6000	103.7200	+4.768%	2	243	-49.865%
2026-06-17	99.0000	99.0000	99.0000	99.0000	+2.051%	1	243	-47.475%
2026-06-16	97.0100	97.0100	97.0100	97.0100	+2.450%	2	243	-46.397%
2026-06-12	94.6900	94.6900	94.6900	94.6900	+2.048%	3	241	-45.084%
2026-06-11	92.7900	92.7900	92.7900	92.7900	+4.847%	10	241	-43.959%
2026-06-09	88.5000	88.5000	88.5000	88.5000	+27.816%	1	251	-41.243%
2026-06-01	72.0000	72.0000	69.2400	69.2400	-14.519%	16	250	-24.899%
2026-05-29	81.0000	81.0000	81.0000	81.0000	+0.310%	1	240	-35.802%
2026-05-19	80.7500	80.7500	80.7500	80.7500	+0.186%	2	239	-35.604%
2026-05-01	80.9900	80.9900	80.6000	80.6000	+0.813%	5	234	-35.484%
2026-04-28	79.9500	79.9500	79.9500	79.9500	-5.697%	2	234	-34.959%
2026-04-24	84.7800	84.7800	84.7800	84.7800	+11.553%	3	232	-38.665%
2026-04-21	76.0000	76.0000	76.0000	76.0000	-1.529%	1	235	-31.579%
2026-04-20	77.1800	77.1800	77.1800	77.1800	+1.167%	1	234	-32.625%
2026-04-17	76.2900	76.2900	76.2900	76.2900	-8.084%	5	234	-31.839%
2026-04-15	83.0000	83.0000	83.0000	83.0000	-3.735%	2	229	-37.349%
2026-04-14	83.7500	86.2200	83.7500	86.2200	+1.019%	2	231	-39.689%
2026-04-13	85.3500	85.3500	85.3500	85.3500	-3.011%	3	231	-39.074%
2026-04-09	86.9900	88.0000	86.9900	88.0000	+7.645%	6	231	-40.909%
2026-03-27	81.7500	81.7500	81.7500	81.7500	+4.808%	1	231	-36.391%
2026-03-26	76.0000	78.0000	76.0000	78.0000	+11.381%	4	232	-33.333%
2026-03-19	70.0300	70.0300	70.0300	70.0300	-0.878%	4	232	-25.746%
2026-03-18	71.0000	71.0000	70.6500	70.6500	-2.833%	8	228	-26.398%
2026-03-13	72.7100	72.7100	72.7100	72.7100	+2.408%	8	220	-28.483%
2026-03-12	71.0000	71.0000	71.0000	71.0000	-4.685%	1	212	-26.761%
2026-03-04	74.4900	74.4900	74.4900	74.4900	-2.372%	1	213	-30.192%
2026-02-27	76.3000	76.3000	76.3000	76.3000	-6.974%	3	213	-31.848%
2026-02-17	81.6800	82.0200	81.6800	82.0200	+11.455%	4	210	-36.601%
2026-02-09	77.4500	77.4500	73.5900	73.5900	-1.670%	3	210	-29.338%
2026-02-06	74.8400	74.8400	74.8400	74.8400	-0.874%	3	209	-30.518%
2026-02-05	75.5000	75.5000	75.5000	75.5000	+2.707%	1	206	-31.126%
2026-02-04	73.5100	73.5100	73.5100	73.5100	-0.149%	1	205	-29.261%
2026-02-03	67.4700	73.6200	67.4700	73.6200	+19.358%	3	204	-29.367%
2026-01-30	60.8700	61.6800	60.8700	61.6800	+0.374%	4	201	-15.694%
2026-01-29	59.0000	61.4500	59.0000	61.4500	+16.427%	6	202	-15.378%
2026-01-28	52.7500	52.7800	52.7500	52.7800	-1.346%	12	197	-1.478%
2026-01-27	52.2300	53.5000	52.2300	53.5000	+2.865%	5	185	-2.804%
2026-01-26	54.3500	54.3500	52.0100	52.0100	-4.656%	6	182	-0.019%
2026-01-20	53.3600	54.5500	52.9700	54.5500	+5.106%	7	179	-4.675%
2026-01-16	52.0500	52.0500	51.9000	51.9000	+3.696%	32	202	+0.193%
2026-01-15	48.6900	50.0500	48.6800	50.0500	+11.969%	5	202	+3.896%
2026-01-13	41.0100	44.9500	41.0100	44.7000	+10.753%	31	198	+16.331%
2026-01-12	40.4300	40.4300	40.3600	40.3600	+8.204%	2	179	+28.840%
2026-01-07	37.3000	37.3000	37.3000	37.3000	-7.901%	10	177	+39.410%
2026-01-06	40.5000	40.5000	40.5000	40.5000	-0.978%	1	187	+28.395%
2026-01-05	40.8000	40.9500	40.8000	40.9000	-1.040%	126	188	+27.139%
2026-01-02	37.2000	41.3300	36.8500	41.3300	+12.923%	17	119	+25.817%
2025-12-30	37.0000	37.0000	36.6000	36.6000	-2.918%	11	115	+42.077%
2025-12-29	36.2000	37.7000	36.2000	37.7000	+0.266%	2	114	+37.931%
2025-12-24	37.9000	37.9000	37.6000	37.6000	-1.312%	4	118	+38.298%
2025-12-23	38.7500	38.7500	38.1000	38.1000	-0.781%	3	118	+36.483%
2025-12-22	38.4000	38.4000	38.4000	38.4000	-5.185%	1	116	+35.417%
2025-12-18	40.5000	40.5000	40.5000	40.5000	-5.484%	50	115	+28.395%
2025-12-16	42.8500	42.8500	42.8500	42.8500	+9.591%	2	65	+21.354%
2025-12-11	39.1000	39.1000	39.1000	39.1000	-5.715%	1	64	+32.992%
2025-12-08	41.4700	41.4700	41.4700	41.4700	+0.558%	1	64	+25.392%
2025-12-05	43.4600	43.4600	41.2400	41.2400	-11.540%	12	64	+26.091%
2025-12-04	50.9000	50.9000	46.1900	46.6200	-12.203%	4	62	+11.540%
2025-12-03	53.2500	53.3500	53.1000	53.1000	-0.469%	12	61	-2.072%
2025-12-01	53.6000	53.6000	53.3500	53.3500	-4.562%	2	50	-2.530%
2025-11-26	56.1500	56.1500	55.9000	55.9000	-2.951%	41	30	-6.977%
2025-11-24	57.6000	57.6000	57.6000	57.6000	+3.784%	1	30	-9.722%
2025-11-20	57.0500	57.0500	55.5000	55.5000	+9.901%	3	31	-6.306%
2025-11-17	50.5500	50.5500	50.5000	50.5000	+2.893%	2	32	+2.970%
2025-11-13	49.0800	49.0800	49.0800	49.0800	+0.061%	1	33	+5.949%
2025-11-11	49.0000	49.0500	49.0000	49.0500	-3.044%	2	34	+6.014%
2025-11-10	50.5900	50.5900	50.5900	50.5900	+1.180%	1	34	+2.787%
2025-11-06	51.1700	51.1700	50.0000	50.0000	+13.585%	2	33	+4.000%
2025-11-05	44.0200	44.0200	44.0200	44.0200	+1.429%	1	31	+18.128%
2025-11-03	42.9000	43.4000	42.9000	43.4000	+2.166%	4	30	+19.816%
2025-10-31	43.9400	43.9400	42.4800	42.4800	-3.783%	2	30	+22.411%
2025-10-29	44.8100	44.8100	44.1500	44.1500	+4.994%	2	31	+17.780%
2025-10-23	43.4000	43.4000	42.0500	42.0500	-7.072%	2	29	+23.662%
2025-10-20	45.2500	45.2500	45.2500	45.2500	-4.435%	1	28	+14.917%
2025-10-16	45.5000	47.3500	45.5000	47.3500	+2.157%	4	29	+9.820%
2025-10-13	47.0500	47.0500	46.3500	46.3500	+0.043%	6	25	+12.190%
2025-10-09	47.5000	47.5000	46.3300	46.3300	-6.062%	2	19	+12.238%
2025-10-08	49.3200	49.3200	49.3200	49.3200	+9.357%	1	19	+5.434%
2025-10-06	45.1000	45.1000	45.1000	45.1000	-3.838%	1	18	+15.299%
2025-10-03	46.7200	46.9000	46.4200	46.9000	-1.677%	4	19	+10.874%
2025-09-30	47.2500	47.7000	47.2500	47.7000	+7.797%	2	15	+9.015%
2025-09-26	44.2500	44.2500	44.2500	44.2500	+2.383%	1	13	+17.514%
2025-09-23	41.0500	43.2200	41.0500	43.2200	+4.903%	2	12	+20.315%
2025-09-22	40.8900	41.2000	40.8900	41.2000	-3.513%	6	12	+26.214%
2025-09-19	42.6700	42.7000	42.6700	42.7000	+0.779%	3	6	+21.780%
2025-09-18	42.2500	42.4500	42.2500	42.3700	-5.149%	4	3	+22.728%
2025-09-17	44.6700	44.6700	44.6700	44.6700	+0.767%	1	3	+16.409%
2025-09-15	43.6000	44.3300	43.6000	44.3300	0.000%	2	2	+17.302%