Dark

CRM20280121P260
CRM Jan 21 2028 260.00 Put (CRM280121P00260000)
option OPRA

EOD

Sep 24, 2026

54.35+2.838%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	54.3500	54.3500	54.3500	54.3500	+2.838%	1	1,121	0.000%
2026-09-17	52.4500	52.8500	52.4500	52.8500	+13.048%	24	1,122	+2.838%
2026-09-15	46.7500	46.7500	46.7500	46.7500	-8.602%	800	1,120	+16.257%
2026-09-11	51.2200	51.2200	51.1500	51.1500	-2.479%	6	1,251	+6.256%
2026-09-10	52.4000	52.4500	52.4000	52.4500	+0.287%	5	1,251	+3.622%
2026-09-09	52.3000	52.3000	52.3000	52.3000	+11.872%	5	1,251	+3.920%
2026-09-04	46.8000	46.8000	46.7500	46.7500	+5.174%	2	1,251	+16.257%
2026-09-03	45.2000	45.2000	44.1500	44.4500	-7.684%	92	1,251	+22.272%
2026-09-02	48.5500	48.5500	48.1500	48.1500	-0.104%	31	1,164	+12.876%
2026-09-01	47.0000	48.2000	47.0000	48.2000	-0.721%	251	1,133	+12.759%
2026-08-28	48.0000	48.5500	47.8000	48.5500	-6.383%	39	1,003	+11.946%
2026-08-27	53.9800	53.9800	51.8600	51.8600	-25.914%	5	972	+4.801%
2026-08-24	70.0000	70.0000	70.0000	70.0000	-14.904%	11	975	-22.357%
2026-08-17	82.2600	82.2600	82.2600	82.2600	+3.602%	1	985	-33.929%
2026-08-11	79.2000	79.4000	79.2000	79.4000	-5.364%	2	985	-31.549%
2026-08-05	83.9000	83.9000	83.9000	83.9000	-0.710%	3	985	-35.221%
2026-08-04	84.5000	84.5000	84.5000	84.5000	-17.985%	3	988	-35.680%
2026-07-24	103.0300	103.0300	103.0300	103.0300	-5.068%	1	985	-47.248%
2026-07-23	108.5300	108.5300	108.5300	108.5300	+10.205%	1	986	-49.922%
2026-07-21	98.4800	98.4800	98.4800	98.4800	-3.969%	1	986	-44.811%
2026-07-01	102.6500	102.6500	102.5500	102.5500	-4.177%	2	987	-47.001%
2026-06-30	107.0200	107.0200	107.0200	107.0200	+0.225%	10	987	-49.215%
2026-06-29	106.7800	106.7800	106.7800	106.7800	-5.008%	2	977	-49.101%
2026-06-23	112.4100	112.4100	112.4100	112.4100	-1.825%	25	975	-51.650%
2026-06-22	114.5000	114.5000	114.5000	114.5000	+4.281%	1	976	-52.533%
2026-06-17	108.7000	109.8000	108.6500	109.8000	+3.634%	3	976	-50.501%
2026-06-16	105.9000	106.1900	105.8500	105.9500	+3.386%	102	976	-48.702%
2026-06-15	102.4900	102.4900	102.4800	102.4800	+0.540%	2	976	-46.965%
2026-06-11	102.0200	102.0200	101.9300	101.9300	+11.582%	2	978	-46.679%
2026-06-08	91.3500	91.3500	91.3500	91.3500	+3.337%	1	978	-40.504%
2026-05-01	88.4000	88.4000	88.4000	88.4000	-0.864%	3	980	-38.518%
2026-04-27	89.1700	89.1700	89.1700	89.1700	-7.423%	3	980	-39.049%
2026-04-23	96.4000	96.4000	96.3200	96.3200	+13.625%	2	977	-43.574%
2026-04-20	84.7700	84.7700	84.7700	84.7700	-6.507%	1	977	-35.885%
2026-04-15	90.6700	90.6700	90.6700	90.6700	-1.978%	2	977	-40.057%
2026-04-14	92.9000	92.9000	92.5000	92.5000	-1.228%	2	979	-41.243%
2026-04-13	99.2600	99.2600	93.6500	93.6500	-6.723%	6	977	-41.965%
2026-04-10	100.0000	100.4000	100.0000	100.4000	+18.817%	12	983	-45.867%
2026-04-02	84.6000	84.6000	84.5000	84.5000	+1.283%	2	973	-35.680%
2026-04-01	83.4300	83.4300	83.4300	83.4300	-3.393%	3	973	-34.856%
2026-03-30	90.3500	90.3500	85.2000	86.3600	-2.704%	5	970	-37.066%
2026-03-27	88.2200	88.7600	88.1700	88.7600	+1.266%	5	972	-38.767%
2026-03-25	87.8400	87.8400	87.4500	87.6500	+1.859%	4	977	-37.992%
2026-03-24	85.6200	86.1000	85.6200	86.0500	+9.228%	78	977	-36.839%
2026-03-20	78.7800	78.7800	78.7800	78.7800	+0.344%	10	975	-31.010%
2026-03-18	78.4500	78.5100	78.4500	78.5100	-18.022%	2	965	-30.773%
2026-02-23	95.7700	95.7700	95.7700	95.7700	+10.271%	1	966	-43.249%
2026-02-20	86.8500	86.8500	86.8500	86.8500	-0.287%	3	967	-37.421%
2026-02-12	87.1000	87.1000	87.1000	87.1000	+3.383%	1	964	-37.600%
2026-02-04	84.2500	84.2500	84.2500	84.2500	+23.425%	4	964	-35.490%
2026-02-02	68.2600	68.2600	68.2600	68.2600	-0.972%	14	960	-20.378%
2026-01-29	68.9300	68.9300	68.9300	68.9300	+13.000%	1	953	-21.152%
2026-01-27	61.0000	61.0000	61.0000	61.0000	+4.721%	40	952	-10.902%
2026-01-16	58.2000	58.2500	58.2000	58.2500	+4.672%	2	922	-6.695%
2026-01-15	55.1600	55.7000	55.1600	55.6500	+13.827%	6	922	-2.336%
2026-01-13	49.4400	49.4400	48.8900	48.8900	+6.190%	2	919	+11.168%
2026-01-12	46.0400	46.0400	46.0400	46.0400	+6.181%	2	918	+18.050%
2026-01-07	43.3600	43.3600	43.3600	43.3600	-1.633%	2	918	+25.346%
2026-01-06	44.7000	44.7000	44.0800	44.0800	-5.711%	502	916	+23.299%
2026-01-05	46.7500	46.7500	46.7500	46.7500	+8.847%	168	246	+16.257%
2025-12-23	43.8000	43.8000	42.9500	42.9500	-1.264%	4	246	+26.542%
2025-12-22	45.0000	45.0000	43.0500	43.5000	-3.548%	4	245	+24.943%
2025-12-17	44.9300	45.1400	44.9300	45.1000	+1.235%	3	246	+20.510%
2025-12-12	44.4200	44.5500	44.4200	44.5500	-4.008%	3	246	+21.998%
2025-12-08	46.4100	46.4100	46.4100	46.4100	-0.279%	2	244	+17.108%
2025-12-05	50.0500	50.0500	46.5400	46.5400	-14.449%	12	244	+16.781%
2025-12-04	54.4000	54.4000	54.4000	54.4000	-6.207%	2	239	-0.092%
2025-12-03	58.0000	58.0000	58.0000	58.0000	-1.024%	1	241	-6.293%
2025-12-02	58.5100	58.6000	58.3500	58.6000	-2.333%	4	242	-7.253%
2025-12-01	60.0000	60.0000	60.0000	60.0000	-0.744%	1	239	-9.417%
2025-11-28	60.5000	60.5000	60.4500	60.4500	-2.735%	2	239	-10.091%
2025-11-26	63.0000	63.0000	61.8000	62.1500	+4.349%	9	237	-12.550%
2025-11-25	62.4300	62.4300	59.4300	59.5600	-6.352%	6	237	-8.747%
2025-11-24	63.6000	63.6000	63.6000	63.6000	+2.863%	1	237	-14.544%
2025-11-20	61.8300	61.8300	61.8300	61.8300	-0.274%	5	236	-12.098%
2025-11-19	62.0000	62.0000	62.0000	62.0000	+11.954%	1	231	-12.339%
2025-11-07	55.3800	55.3800	55.3800	55.3800	+0.618%	2	230	-1.860%
2025-11-06	55.0400	55.0400	55.0400	55.0400	+11.893%	1	230	-1.254%
2025-11-05	49.1900	49.1900	49.1900	49.1900	+1.256%	1	229	+10.490%
2025-11-04	48.5800	48.5800	48.5800	48.5800	+1.824%	2	228	+11.877%
2025-11-03	47.7100	47.7100	47.7100	47.7100	+0.126%	2	228	+13.917%
2025-10-28	47.7000	47.7000	47.6500	47.6500	-2.456%	2	228	+14.061%
2025-10-23	48.8500	48.8500	48.8500	48.8500	+1.877%	2	228	+11.259%
2025-10-22	47.9800	48.0300	47.8200	47.9500	+5.663%	14	228	+13.347%
2025-10-21	45.2800	45.5000	45.2700	45.3800	-7.160%	6	228	+19.766%
2025-10-20	48.7200	49.0000	48.6900	48.8800	-9.314%	4	225	+11.191%
2025-10-17	53.9000	53.9000	53.9000	53.9000	-4.602%	1	225	+0.835%
2025-10-15	56.4200	56.8100	56.3400	56.5000	+2.727%	22	226	-3.805%
2025-10-14	54.3000	55.0000	54.0000	55.0000	+3.500%	3	226	-1.182%
2025-10-13	53.1400	53.1400	53.1400	53.1400	+2.488%	1	225	+2.277%
2025-10-09	52.9900	52.9900	51.5500	51.8500	-3.625%	46	224	+4.822%
2025-10-08	53.8000	53.8000	53.8000	53.8000	+3.362%	2	215	+1.022%
2025-10-03	52.0500	52.0500	52.0500	52.0500	-2.747%	1	215	+4.419%
2025-10-01	53.5200	53.5200	53.5200	53.5200	+7.298%	10	214	+1.551%
2025-09-26	49.8800	49.8800	49.8800	49.8800	-2.483%	1	204	+8.962%
2025-09-25	51.1500	51.1500	51.1500	51.1500	+5.901%	1	204	+6.256%
2025-09-23	48.1000	48.3000	47.8500	48.3000	+5.689%	5	203	+12.526%
2025-09-22	46.0000	46.0000	45.7000	45.7000	-8.782%	200	202	+18.928%
2025-09-16	50.1000	50.1000	50.1000	50.1000	0.000%	2	2	+8.483%