Dark

CRM20270115P110
CRM Jan 15 2027 110.00 Put (CRM270115P00110000)
option OPRA

EOD

Aug 12, 2026

0.8600-10.417%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8600	0.8600	0.8600	0.8600	-10.417%	2	1,811	0.000%
2026-08-10	0.9600	0.9600	0.9600	0.9600	-20.000%	1	1,811	-10.417%
2026-08-07	1.1000	1.2000	1.1000	1.2000	-20.000%	6	1,811	-28.333%
2026-08-06	1.5000	1.5000	1.5000	1.5000	+13.636%	1	1,816	-42.667%
2026-08-05	1.5200	1.5200	1.3200	1.3200	-15.924%	23	1,815	-34.848%
2026-08-04	1.5700	1.5700	1.5700	1.5700	+7.534%	2	1,830	-45.223%
2026-08-03	1.4000	1.4600	1.4000	1.4600	-4.575%	22	1,832	-41.096%
2026-07-29	1.5500	1.5500	1.5300	1.5300	-15.000%	10	1,818	-43.791%
2026-07-28	1.7000	1.8000	1.7000	1.8000	-15.888%	11	1,819	-52.222%
2026-07-27	2.2600	2.2600	2.1400	2.1400	-24.113%	4	1,820	-59.813%
2026-07-24	2.8500	2.8500	2.7500	2.8200	-11.875%	16	1,822	-69.504%
2026-07-23	3.2200	3.2200	3.2000	3.2000	+9.966%	4	1,822	-73.125%
2026-07-22	2.7700	2.9100	2.7700	2.9100	+8.582%	49	1,818	-70.447%
2026-07-16	2.6800	2.6800	2.6800	2.6800	0.000%	1	1,843	-67.910%
2026-07-13	2.5300	2.6800	2.5300	2.6800	-14.921%	11	1,843	-67.910%
2026-07-10	3.1000	3.1500	3.1000	3.1500	-4.545%	12	1,841	-72.698%
2026-07-09	3.4000	3.4000	3.2500	3.3000	+17.857%	37	1,844	-73.939%
2026-07-07	2.8900	3.1000	2.7600	2.8000	-15.152%	13	1,824	-69.286%
2026-07-06	3.3500	3.3500	3.2200	3.3000	-2.941%	17	1,815	-73.939%
2026-07-02	3.3000	3.4000	3.2200	3.4000	-4.225%	8	1,800	-74.706%
2026-07-01	3.5500	3.5500	3.5500	3.5500	-16.076%	1	1,800	-75.775%
2026-06-30	4.3800	4.3800	4.2300	4.2300	-15.230%	7	1,800	-79.669%
2026-06-25	4.9700	4.9900	4.9700	4.9900	-3.854%	11	1,797	-82.766%
2026-06-22	5.3100	5.5000	5.1900	5.1900	+3.800%	13	1,797	-83.430%
2026-06-18	5.1000	5.1000	4.9500	5.0000	+13.122%	4	1,788	-82.800%
2026-06-17	4.4000	4.4200	4.4000	4.4200	+19.459%	2	1,788	-80.543%
2026-06-15	3.6000	3.7000	3.6000	3.7000	-7.500%	4	1,788	-76.757%
2026-06-11	3.5300	4.1000	3.5000	4.0000	+23.077%	71	1,790	-78.500%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+33.745%	1	1,790	-73.538%
2026-06-05	2.4300	2.4300	2.4300	2.4300	+12.500%	10	1,790	-64.609%
2026-06-03	1.9800	2.2200	1.9600	2.1600	+32.515%	13	1,790	-60.185%
2026-06-01	1.8500	1.8500	1.6300	1.6300	-25.909%	4	1,791	-47.239%
2026-05-29	2.4400	2.4400	2.2000	2.2000	-30.159%	6	1,795	-60.909%
2026-05-27	3.1500	3.1500	3.1500	3.1500	-1.563%	7	1,800	-72.698%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,793	-73.125%
2026-05-21	3.6000	3.6000	3.4500	3.4500	+4.545%	3	1,793	-75.072%
2026-05-20	3.3500	3.4200	3.3000	3.3000	+6.452%	18	1,793	-73.939%
2026-05-19	2.7600	3.1000	2.7600	3.1000	-27.059%	28	1,797	-72.258%
2026-05-14	4.2500	4.2500	4.2500	4.2500	+23.188%	1	1,797	-79.765%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+3.604%	1	1,796	-75.072%
2026-05-08	3.3300	3.3300	3.3300	3.3300	+11.745%	2	1,795	-74.174%
2026-05-05	3.0000	3.0000	2.9800	2.9800	-25.500%	11	1,793	-71.141%
2026-04-29	3.6100	4.0000	3.6100	4.0000	-1.235%	2	1,793	-78.500%
2026-04-24	4.2000	4.2000	4.0500	4.0500	-11.957%	8	1,793	-78.765%
2026-04-23	4.3500	4.6000	4.2500	4.6000	+46.032%	7	1,794	-81.304%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,794	-72.698%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-5.882%	5	1,789	-73.125%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,789	-74.706%
2026-04-17	3.2000	3.6000	3.2000	3.6000	-1.099%	30	1,789	-76.111%
2026-04-16	3.6000	3.6500	3.5500	3.6400	-23.529%	31	1,788	-76.374%
2026-04-14	4.7600	4.7600	4.7600	4.7600	+0.634%	1	1,781	-81.933%
2026-04-13	5.0500	5.0500	4.6700	4.7300	-14.775%	6	1,782	-81.818%
2026-04-10	4.6500	5.7500	4.6500	5.5500	+12.348%	1,618	1,782	-84.505%
2026-04-09	4.6500	4.9600	4.6000	4.9400	+29.659%	18	462	-82.591%
2026-04-08	3.5000	3.8100	3.5000	3.8100	+6.128%	28	469	-77.428%
2026-04-07	3.5900	3.5900	3.5700	3.5900	+3.458%	7	484	-76.045%
2026-04-06	3.4500	3.4700	3.4500	3.4700	-4.932%	14	477	-75.216%
2026-04-01	3.6000	3.6500	3.6000	3.6500	-12.048%	2	463	-76.438%
2026-03-30	4.2500	4.2700	4.1500	4.1500	+18.571%	18	464	-79.277%
2026-03-25	3.5200	3.5200	3.5000	3.5000	-10.026%	100	451	-75.429%
2026-03-24	3.3500	3.8900	3.3500	3.8900	+11.143%	4	451	-77.892%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+17.450%	7	450	-75.429%
2026-03-18	3.2500	3.2500	2.9500	2.9800	+6.429%	28	443	-71.141%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-5.085%	3	415	-69.286%
2026-03-16	3.1000	3.1000	2.8900	2.9500	-6.646%	30	418	-70.847%
2026-03-12	3.2000	3.2000	3.0000	3.1600	-13.425%	20	447	-72.785%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-1.351%	6	453	-76.438%
2026-03-10	3.8600	3.8600	3.7000	3.7000	+1.928%	2	453	-76.757%
2026-03-09	3.6300	3.6300	3.6300	3.6300	-0.548%	1	452	-76.309%
2026-03-06	3.7100	3.7100	3.6500	3.6500	-3.947%	10	451	-76.438%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	8	449	-77.368%
2026-03-04	4.0000	4.0000	3.8900	3.8900	-9.535%	2	447	-77.892%
2026-03-02	4.3000	4.3000	4.3000	4.3000	+7.769%	16	446	-80.000%
2026-02-27	4.0000	4.3000	3.9900	3.9900	+3.636%	54	430	-78.446%
2026-02-26	3.3700	3.8500	3.3700	3.8500	-8.333%	24	399	-77.662%
2026-02-25	4.4000	4.4000	4.2000	4.2000	-16.832%	9	372	-79.524%
2026-02-24	5.2000	5.2000	5.0500	5.0500	-11.092%	3	372	-82.970%
2026-02-23	5.6800	5.6800	5.6800	5.6800	+28.798%	1	370	-84.859%
2026-02-18	4.4100	4.4100	4.4100	4.4100	-3.289%	1	370	-80.499%
2026-02-17	4.5600	4.5600	4.5600	4.5600	+11.220%	1	371	-81.140%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-12.206%	7	369	-79.024%
2026-02-12	4.6700	4.6700	4.6700	4.6700	+21.299%	1	369	-81.585%
2026-02-11	4.1000	4.1000	3.8500	3.8500	+10.000%	2	369	-77.662%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-6.667%	1	367	-75.429%
2026-02-06	3.5700	3.8700	3.5700	3.7500	0.000%	39	367	-77.067%
2026-02-05	3.3500	3.7500	3.3500	3.7500	+10.294%	16	329	-77.067%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+10.032%	1	316	-74.706%
2026-02-03	2.2000	3.1200	2.2000	3.0900	+76.571%	314	315	-72.168%
2026-02-02	1.8200	1.8200	1.7500	1.7500	0.000%	2	2	-50.857%