Dark

CRM20270115P100
CRM Jan 15 2027 100.00 Put (CRM270115P00100000)
option OPRA

EOD

Aug 13, 2026

0.4700-7.843%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4700	0.4700	0.4700	0.4700	-7.843%	1	519	0.000%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-7.273%	2	519	-7.843%
2026-08-10	0.5700	0.5700	0.5500	0.5500	-45.545%	7	521	-14.545%
2026-08-03	0.9800	1.0900	0.9800	1.0100	-5.607%	6	528	-53.465%
2026-07-31	1.0400	1.0700	1.0400	1.0700	-6.957%	3	529	-56.075%
2026-07-30	1.1700	1.1700	0.9700	1.1500	+26.374%	3	527	-59.130%
2026-07-29	0.9100	0.9100	0.9100	0.9100	-23.529%	22	529	-48.352%
2026-07-28	1.1300	1.2200	1.0500	1.1900	-16.197%	46	551	-60.504%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-17.442%	1	569	-66.901%
2026-07-24	1.7600	1.7600	1.7200	1.7200	-8.021%	6	568	-72.674%
2026-07-23	1.8700	1.8700	1.8700	1.8700	+2.747%	4	574	-74.866%
2026-07-22	1.7800	1.8400	1.7800	1.8200	+11.656%	52	578	-74.176%
2026-07-21	1.6300	1.6300	1.6300	1.6300	+5.161%	20	603	-71.166%
2026-07-20	1.5200	1.5500	1.5200	1.5500	-10.920%	18	607	-69.677%
2026-07-16	1.4900	1.7400	1.4900	1.7400	-5.435%	3	590	-72.989%
2026-07-15	1.8400	1.8400	1.8400	1.8400	+1.657%	1	590	-74.457%
2026-07-14	2.1400	2.1400	1.8100	1.8100	-0.549%	19	590	-74.033%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-7.614%	5	585	-74.176%
2026-07-10	1.9700	1.9700	1.9700	1.9700	-3.902%	2	582	-76.142%
2026-07-09	2.2600	2.2600	2.0500	2.0500	+16.477%	16	582	-77.073%
2026-07-08	1.7600	1.7600	1.7600	1.7600	0.000%	5	582	-73.295%
2026-07-07	1.7900	1.7900	1.7600	1.7600	-18.519%	2	587	-73.295%
2026-07-02	2.0800	2.1600	2.0800	2.1600	-16.923%	4	584	-78.241%
2026-06-30	2.6000	2.6400	2.6000	2.6000	+3.586%	18	584	-81.923%
2026-06-29	2.5700	2.5700	2.5100	2.5100	-17.705%	2	594	-81.275%
2026-06-26	2.4000	3.0500	2.4000	3.0500	-7.576%	21	594	-84.590%
2026-06-25	3.2000	3.3000	3.1700	3.3000	+4.762%	29	604	-85.758%
2026-06-24	3.0700	3.1500	3.0500	3.1500	+2.273%	23	604	-85.079%
2026-06-23	3.0500	3.1000	3.0500	3.0800	-12.748%	14	604	-84.740%
2026-06-22	3.5300	3.5300	3.5300	3.5300	+8.615%	1	603	-86.686%
2026-06-18	3.1000	3.3000	3.1000	3.2500	+15.658%	8	602	-85.538%
2026-06-17	2.7900	2.8400	2.7900	2.8100	+4.074%	3	602	-83.274%
2026-06-16	2.7000	2.7000	2.7000	2.7000	+3.053%	1	602	-82.593%
2026-06-15	2.6200	2.6200	2.6200	2.6200	0.000%	1	602	-82.061%
2026-06-12	2.6500	2.6500	2.6000	2.6200	-0.380%	3	603	-82.061%
2026-06-11	2.3100	2.6300	2.2900	2.6300	+25.238%	27	602	-82.129%
2026-06-10	2.2700	2.2700	2.0300	2.1000	-1.408%	18	616	-77.619%
2026-06-09	1.7500	2.1400	1.7500	2.1300	+32.298%	6	600	-77.934%
2026-06-05	1.6300	1.6300	1.4500	1.6100	+15.000%	43	600	-70.807%
2026-06-03	1.4000	1.4000	1.4000	1.4000	+14.754%	1	601	-66.429%
2026-06-02	1.2000	1.3300	1.1900	1.2200	+31.183%	49	602	-61.475%
2026-06-01	0.8300	1.5100	0.8300	0.9300	-38.411%	50	602	-49.462%
2026-05-29	1.7700	1.7700	1.3900	1.5100	-22.165%	12	637	-68.874%
2026-05-28	1.8600	1.9400	1.8600	1.9400	-1.523%	18	640	-75.773%
2026-05-27	2.1100	2.1500	1.9700	1.9700	0.000%	28	642	-76.142%
2026-05-26	0.9800	2.0800	0.9800	1.9700	-2.956%	50	635	-76.142%
2026-05-22	2.0400	2.0400	2.0300	2.0300	-13.248%	2	610	-76.847%
2026-05-21	2.4000	2.4600	2.3000	2.3400	+4.000%	31	625	-79.915%
2026-05-20	2.3500	2.3600	2.1400	2.2500	+9.756%	58	625	-79.111%
2026-05-19	1.9700	2.0500	1.9700	2.0500	-11.255%	5	609	-77.073%
2026-05-18	2.3100	2.3100	2.3100	2.3100	-16.606%	1	609	-79.654%
2026-05-14	3.1000	3.1000	2.7600	2.7700	-2.120%	66	609	-83.032%
2026-05-13	2.8300	2.8300	2.8300	2.8300	+23.043%	4	598	-83.392%
2026-05-12	2.3500	2.3600	2.3000	2.3000	+1.322%	29	598	-79.565%
2026-05-11	2.2700	2.2700	2.2700	2.2700	-12.692%	1	598	-79.295%
2026-04-30	2.6000	2.6600	2.5800	2.6000	+2.362%	8	599	-81.923%
2026-04-29	2.4800	2.5500	2.4700	2.5400	-3.788%	22	601	-81.496%
2026-04-27	2.6900	2.8000	2.6400	2.6400	-8.966%	6	600	-82.197%
2026-04-24	2.9300	2.9300	2.9000	2.9000	-5.229%	4	601	-83.793%
2026-04-23	2.5000	3.0600	2.5000	3.0600	+30.769%	32	603	-84.641%
2026-04-21	2.3000	2.3400	2.3000	2.3400	-5.263%	7	592	-79.915%
2026-04-17	2.3400	2.4700	2.3300	2.4700	-3.137%	30	592	-80.972%
2026-04-16	2.5600	2.5600	2.5500	2.5500	-9.894%	5	610	-81.569%
2026-04-15	2.8000	2.8300	2.6800	2.8300	-10.443%	27	615	-83.392%
2026-04-14	3.0900	3.2600	3.0500	3.1600	-8.671%	16	597	-85.127%
2026-04-13	3.6000	3.6000	3.4200	3.4600	-13.500%	17	596	-86.416%
2026-04-10	3.8500	4.0000	3.6900	4.0000	+21.212%	73	599	-88.250%
2026-04-09	2.9700	3.4200	2.9700	3.3000	+19.134%	198	613	-85.758%
2026-04-08	2.2900	2.7800	2.2900	2.7700	+9.055%	1,141	585	-83.032%
2026-04-06	2.5400	2.5400	2.5400	2.5400	-2.308%	1	636	-81.496%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-16.129%	1	636	-81.923%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+12.727%	2	636	-84.839%
2026-03-26	2.7500	2.7500	2.7500	2.7500	+3.774%	20	638	-82.909%
2026-03-25	2.6100	2.6500	2.6100	2.6500	0.000%	200	618	-82.264%
2026-03-24	2.8900	2.8900	2.6500	2.6500	+5.159%	4	629	-82.264%
2026-03-20	2.3600	2.5200	2.3600	2.5200	+20.574%	13	627	-81.349%
2026-03-16	2.0000	2.0900	2.0000	2.0900	-20.833%	76	616	-77.512%
2026-03-11	2.5000	2.7900	2.5000	2.6400	-4.000%	21	677	-82.197%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+1.852%	5	686	-82.909%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+3.053%	5	681	-82.593%
2026-03-06	2.6200	2.6200	2.6200	2.6200	+0.769%	10	677	-82.061%
2026-03-05	2.6000	2.8200	2.6000	2.6000	-3.704%	65	677	-81.923%
2026-03-04	2.7000	2.7000	2.7000	2.7000	-6.897%	1	612	-82.593%
2026-02-27	3.0000	3.0500	2.9000	2.9000	+11.538%	64	612	-83.793%
2026-02-26	3.2500	3.2500	2.5400	2.6000	-14.191%	10	560	-81.923%
2026-02-25	3.1400	3.1400	2.9000	3.0300	-14.407%	8	567	-84.488%
2026-02-24	3.5400	3.5400	3.5400	3.5400	-9.924%	4	567	-86.723%
2026-02-23	3.8200	4.1000	3.8200	3.9300	+15.588%	14	563	-88.041%
2026-02-20	2.8000	3.4000	2.8000	3.4000	+7.937%	172	549	-86.176%
2026-02-18	3.3500	3.3500	3.1500	3.1500	-4.545%	3	409	-85.079%
2026-02-17	3.1300	3.3000	3.1000	3.3000	+3.125%	297	409	-85.758%
2026-02-13	3.0300	3.2000	3.0300	3.2000	-1.840%	14	114	-85.313%
2026-02-12	2.9000	3.2600	2.7900	3.2600	+15.603%	47	114	-85.583%
2026-02-11	2.6200	3.0000	2.6200	2.8200	+7.634%	32	101	-83.333%
2026-02-10	2.6000	2.6200	2.5800	2.6200	+1.550%	52	71	-82.061%
2026-02-09	2.6500	2.6900	2.5800	2.5800	0.000%	20	19	-81.783%