Dark

CRM20270115P115
CRM Jan 15 2027 115.00 Put (CRM270115P00115000)
option OPRA

EOD

Jun 26, 2026

5.40-11.184%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.4000	5.4000	5.4000	5.4000	-11.184%	2	857	0.000%
2026-06-25	5.9000	6.0800	5.9000	6.0800	+5.556%	27	856	-11.184%
2026-06-24	5.8500	5.8500	5.5500	5.7600	+1.947%	29	833	-6.250%
2026-06-23	5.6500	5.7000	5.6500	5.6500	-10.032%	5	822	-4.425%
2026-06-18	6.2100	6.3200	5.9000	6.2800	+26.869%	112	795	-14.013%
2026-06-16	4.9500	4.9500	4.5500	4.9500	+2.062%	102	795	+9.091%
2026-06-15	4.8500	4.8500	4.8500	4.8500	0.000%	2	793	+11.340%
2026-06-11	4.8000	4.8500	4.8000	4.8500	+24.359%	109	792	+11.340%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+31.313%	1	784	+38.462%
2026-06-05	2.7600	2.9700	2.7600	2.9700	+47.030%	10	784	+81.818%
2026-06-01	2.3500	2.3500	2.0200	2.0200	-25.185%	3	782	+167.327%
2026-05-29	2.9000	2.9000	2.7000	2.7000	-26.431%	9	782	+100.000%
2026-05-27	3.7100	3.7100	3.6500	3.6700	-2.133%	261	789	+47.139%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-9.639%	29	530	+44.000%
2026-05-21	4.3000	4.3000	4.1500	4.1500	+0.728%	4	530	+30.120%
2026-05-20	4.1000	4.1200	3.9600	4.1200	+9.867%	22	530	+31.068%
2026-05-19	3.8600	3.8600	3.7500	3.7500	-26.471%	3	526	+44.000%
2026-05-14	5.0800	5.1000	5.0800	5.1000	-2.857%	5	526	+5.882%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+25.000%	2	519	+2.857%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+5.263%	3	519	+28.571%
2026-05-08	3.9900	3.9900	3.9900	3.9900	+2.308%	10	522	+35.338%
2026-05-01	4.1000	4.1000	3.9000	3.9000	-13.525%	2	524	+38.462%
2026-04-30	4.3000	4.5100	4.3000	4.5100	+0.222%	2	524	+19.734%
2026-04-27	4.6200	4.6200	4.5000	4.5000	-8.163%	3	522	+20.000%
2026-04-23	5.0000	5.0000	4.9000	4.9000	+29.973%	4	520	+10.204%
2026-04-22	3.7500	3.7700	3.7500	3.7700	-4.071%	2	516	+43.236%
2026-04-20	4.0000	4.0000	3.9300	3.9300	-7.529%	2	517	+37.405%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-6.593%	6	516	+27.059%
2026-04-15	4.5500	4.5500	4.5500	4.5500	-15.741%	1	516	+18.681%
2026-04-14	5.4100	5.4100	5.3500	5.4000	-0.369%	9	517	0.000%
2026-04-13	5.9500	5.9500	5.4200	5.4200	-18.496%	2	514	-0.369%
2026-04-10	6.1900	6.6500	6.1900	6.6500	+15.451%	4	515	-18.797%
2026-04-09	5.0000	5.7600	5.0000	5.7600	+21.008%	4	514	-6.250%
2026-04-08	4.7600	4.7600	4.7600	4.7600	+9.425%	1	515	+13.445%
2026-04-07	4.3000	4.3500	4.3000	4.3500	+1.874%	6	515	+24.138%
2026-04-06	4.2700	4.2700	4.2700	4.2700	+2.892%	1	517	+26.464%
2026-04-02	4.2500	4.2500	4.1500	4.1500	-15.306%	3	517	+30.120%
2026-03-30	5.0000	5.0000	4.9000	4.9000	-3.922%	33	517	+10.204%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+11.354%	1	517	+5.882%
2026-03-26	4.5800	4.5800	4.5800	4.5800	+3.386%	1	517	+17.904%
2026-03-25	4.4300	4.4300	4.4300	4.4300	+8.049%	100	516	+21.896%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+10.811%	5	537	+31.707%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+5.413%	6	537	+45.946%
2026-03-16	3.5100	3.5100	3.5100	3.5100	-6.400%	6	537	+53.846%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-12.791%	5	531	+44.000%
2026-03-11	3.9500	4.3000	3.9500	4.3000	+0.703%	6	531	+25.581%
2026-03-10	4.3600	4.3600	4.2700	4.2700	-0.698%	4	531	+26.464%
2026-03-09	4.3000	4.3000	4.3000	4.3000	+2.381%	10	527	+25.581%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-4.328%	5	537	+28.571%
2026-03-05	4.4000	4.4500	3.9500	4.3900	-7.579%	41	537	+23.007%
2026-03-03	4.7500	4.7500	4.7500	4.7500	0.000%	8	546	+13.684%
2026-03-02	5.0000	5.0000	4.7500	4.7500	+2.151%	3	545	+13.684%
2026-02-27	4.9000	4.9000	4.6500	4.6500	+3.333%	24	543	+16.129%
2026-02-26	4.2500	4.5000	3.8900	4.5000	-20.071%	47	542	+20.000%
2026-02-24	5.6300	5.6300	5.6300	5.6300	+4.259%	1	497	-4.085%
2026-02-20	5.4000	5.4000	5.4000	5.4000	+13.208%	1	496	0.000%
2026-02-17	4.7700	4.7700	4.7700	4.7700	-3.636%	2	496	+13.208%
2026-02-13	4.7000	4.9500	4.7000	4.9500	-4.808%	9	494	+9.091%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+5.051%	8	494	+3.846%
2026-02-11	4.8900	5.0000	4.8900	4.9500	+20.732%	6	494	+9.091%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-10.870%	1	490	+31.707%
2026-02-09	4.7500	4.7500	4.6000	4.6000	+3.371%	3	489	+17.391%
2026-02-06	4.5000	4.5000	4.4500	4.4500	+3.488%	4	486	+21.348%
2026-02-05	4.2000	4.3000	4.0600	4.3000	+8.861%	3	482	+25.581%
2026-02-04	3.8000	4.0000	3.8000	3.9500	+15.836%	3	479	+36.709%
2026-02-03	2.4000	3.8000	2.4000	3.4100	+48.908%	113	478	+58.358%
2026-01-29	1.9100	2.4000	1.9100	2.2900	+34.706%	121	367	+135.808%
2026-01-28	1.6500	1.7000	1.6500	1.7000	+2.410%	12	249	+217.647%
2026-01-27	1.6600	1.6600	1.6600	1.6600	-2.353%	4	242	+225.301%
2026-01-26	1.6000	1.7000	1.6000	1.7000	-1.163%	3	238	+217.647%
2026-01-23	1.5700	1.7200	1.5700	1.7200	-14.000%	3	236	+213.953%
2026-01-22	1.9500	2.0000	1.9500	2.0000	+3.093%	3	235	+170.000%
2026-01-21	2.0000	2.0900	1.9400	1.9400	+10.857%	117	233	+178.351%
2026-01-20	1.9500	1.9500	1.7500	1.7500	-2.778%	32	170	+208.571%
2026-01-16	1.6000	1.8000	1.6000	1.8000	+13.208%	78	63	+200.000%
2026-01-15	1.5500	1.5900	1.5400	1.5900	-3.636%	52	63	+239.623%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+13.793%	1	13	+227.273%
2026-01-13	1.4300	1.4500	1.4000	1.4500	+27.193%	6	12	+272.414%
2026-01-05	1.1400	1.1400	1.1400	1.1400	+20.000%	1	5	+373.684%
2025-12-29	1.0000	1.0000	0.9500	0.9500	-25.781%	2	5	+468.421%
2025-12-16	1.2800	1.2800	1.2800	1.2800	+18.519%	1	4	+321.875%
2025-12-10	1.0800	1.0800	1.0800	1.0800	-54.430%	2	3	+400.000%
2025-11-28	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	+127.848%