Dark

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

EOD

Sep 29, 2026

0.1900+5.556%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.1900	0.1900	+5.556%	9	857	0.000%
2026-09-28	0.1900	0.2000	0.1200	0.1800	-14.286%	10	855	+5.556%
2026-09-25	0.2100	0.2100	0.2100	0.2100	+40.000%	4	854	-9.524%
2026-09-24	0.2100	0.2400	0.1500	0.1500	-6.250%	14	857	+26.667%
2026-09-23	0.1700	0.3100	0.1600	0.1600	-27.273%	12	865	+18.750%
2026-09-22	0.2200	0.3300	0.2000	0.2200	+46.667%	27	860	-13.636%
2026-09-21	0.3100	0.3100	0.1500	0.1500	-34.783%	30	870	+26.667%
2026-09-18	0.2100	0.2700	0.1800	0.2300	+15.000%	15	854	-17.391%
2026-09-17	0.3300	0.3300	0.1700	0.2000	+5.263%	18	860	-5.000%
2026-09-16	0.2900	0.2900	0.1900	0.1900	-13.636%	22	852	0.000%
2026-09-15	0.2000	0.3200	0.1800	0.2200	+10.000%	30	864	-13.636%
2026-09-14	0.2100	0.2600	0.1900	0.2000	+11.111%	26	851	-5.000%
2026-09-11	0.1600	0.2300	0.1600	0.1800	-28.000%	18	861	+5.556%
2026-09-10	0.2800	0.2900	0.1600	0.2500	+19.048%	66	845	-24.000%
2026-09-09	0.1800	0.2400	0.1600	0.2100	-16.000%	13	827	-9.524%
2026-09-08	0.2500	0.2500	0.2500	0.2500	+25.000%	2	826	-24.000%
2026-09-04	0.2000	0.2500	0.1700	0.2000	+33.333%	11	825	-5.000%
2026-09-03	0.2400	0.2400	0.1000	0.1500	-28.571%	15	825	+26.667%
2026-09-02	0.3000	0.3000	0.2100	0.2100	-16.000%	2	824	-9.524%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-10.714%	2	823	-24.000%
2026-08-27	0.3800	0.3800	0.2200	0.2800	-54.098%	8	825	-32.143%
2026-08-26	0.4900	0.6100	0.4900	0.6100	-12.857%	251	824	-68.852%
2026-08-20	0.7400	0.8600	0.7000	0.7000	-33.962%	7	856	-72.857%
2026-08-14	1.0600	1.0600	1.0600	1.0600	+17.778%	3	857	-82.075%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-35.252%	1	860	-78.889%
2026-08-07	1.6400	1.6400	1.3900	1.3900	-20.571%	2	861	-86.331%
2026-08-04	2.2300	2.2300	1.7500	1.7500	-8.854%	10	861	-89.143%
2026-08-03	1.8500	1.9200	1.8000	1.9200	-31.429%	3	871	-90.104%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-18.841%	1	872	-93.214%
2026-07-21	3.4500	3.4500	3.4500	3.4500	+15.385%	2	872	-94.493%
2026-07-20	3.3000	3.3000	2.9900	2.9900	-8.000%	21	872	-93.645%
2026-07-16	3.3500	3.3500	3.2500	3.2500	-8.451%	12	851	-94.154%
2026-07-15	3.4500	3.5500	3.4500	3.5500	-2.740%	12	845	-94.648%
2026-07-14	3.6500	3.6500	3.6500	3.6500	+15.873%	10	845	-94.795%
2026-07-13	3.1500	3.1500	3.1500	3.1500	-18.182%	10	841	-93.968%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+1.316%	1	847	-95.065%
2026-07-08	3.7500	3.8000	3.7500	3.8000	+7.042%	8	848	-95.000%
2026-07-07	3.5500	3.5500	3.5000	3.5500	-15.476%	14	845	-94.648%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-22.222%	2	857	-95.476%
2026-06-26	5.4000	5.4000	5.4000	5.4000	-11.184%	2	857	-96.481%
2026-06-25	5.9000	6.0800	5.9000	6.0800	+5.556%	27	856	-96.875%
2026-06-24	5.8500	5.8500	5.5500	5.7600	+1.947%	29	833	-96.701%
2026-06-23	5.6500	5.7000	5.6500	5.6500	-10.032%	5	822	-96.637%
2026-06-18	6.2100	6.3200	5.9000	6.2800	+26.869%	112	795	-96.975%
2026-06-16	4.9500	4.9500	4.5500	4.9500	+2.062%	102	795	-96.162%
2026-06-15	4.8500	4.8500	4.8500	4.8500	0.000%	2	793	-96.082%
2026-06-11	4.8000	4.8500	4.8000	4.8500	+24.359%	109	792	-96.082%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+31.313%	1	784	-95.128%
2026-06-05	2.7600	2.9700	2.7600	2.9700	+47.030%	10	784	-93.603%
2026-06-01	2.3500	2.3500	2.0200	2.0200	-25.185%	3	782	-90.594%
2026-05-29	2.9000	2.9000	2.7000	2.7000	-26.431%	9	782	-92.963%
2026-05-27	3.7100	3.7100	3.6500	3.6700	-2.133%	261	789	-94.823%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-9.639%	29	530	-94.933%
2026-05-21	4.3000	4.3000	4.1500	4.1500	+0.728%	4	530	-95.422%
2026-05-20	4.1000	4.1200	3.9600	4.1200	+9.867%	22	530	-95.388%
2026-05-19	3.8600	3.8600	3.7500	3.7500	-26.471%	3	526	-94.933%
2026-05-14	5.0800	5.1000	5.0800	5.1000	-2.857%	5	526	-96.275%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+25.000%	2	519	-96.381%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+5.263%	3	519	-95.476%
2026-05-08	3.9900	3.9900	3.9900	3.9900	+2.308%	10	522	-95.238%
2026-05-01	4.1000	4.1000	3.9000	3.9000	-13.525%	2	524	-95.128%
2026-04-30	4.3000	4.5100	4.3000	4.5100	+0.222%	2	524	-95.787%
2026-04-27	4.6200	4.6200	4.5000	4.5000	-8.163%	3	522	-95.778%
2026-04-23	5.0000	5.0000	4.9000	4.9000	+29.973%	4	520	-96.122%
2026-04-22	3.7500	3.7700	3.7500	3.7700	-4.071%	2	516	-94.960%
2026-04-20	4.0000	4.0000	3.9300	3.9300	-7.529%	2	517	-95.165%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-6.593%	6	516	-95.529%
2026-04-15	4.5500	4.5500	4.5500	4.5500	-15.741%	1	516	-95.824%
2026-04-14	5.4100	5.4100	5.3500	5.4000	-0.369%	9	517	-96.481%
2026-04-13	5.9500	5.9500	5.4200	5.4200	-18.496%	2	514	-96.494%
2026-04-10	6.1900	6.6500	6.1900	6.6500	+15.451%	4	515	-97.143%
2026-04-09	5.0000	5.7600	5.0000	5.7600	+21.008%	4	514	-96.701%
2026-04-08	4.7600	4.7600	4.7600	4.7600	+9.425%	1	515	-96.008%
2026-04-07	4.3000	4.3500	4.3000	4.3500	+1.874%	6	515	-95.632%
2026-04-06	4.2700	4.2700	4.2700	4.2700	+2.892%	1	517	-95.550%
2026-04-02	4.2500	4.2500	4.1500	4.1500	-15.306%	3	517	-95.422%
2026-03-30	5.0000	5.0000	4.9000	4.9000	-3.922%	33	517	-96.122%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+11.354%	1	517	-96.275%
2026-03-26	4.5800	4.5800	4.5800	4.5800	+3.386%	1	517	-95.852%
2026-03-25	4.4300	4.4300	4.4300	4.4300	+8.049%	100	516	-95.711%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+10.811%	5	537	-95.366%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+5.413%	6	537	-94.865%
2026-03-16	3.5100	3.5100	3.5100	3.5100	-6.400%	6	537	-94.587%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-12.791%	5	531	-94.933%
2026-03-11	3.9500	4.3000	3.9500	4.3000	+0.703%	6	531	-95.581%
2026-03-10	4.3600	4.3600	4.2700	4.2700	-0.698%	4	531	-95.550%
2026-03-09	4.3000	4.3000	4.3000	4.3000	+2.381%	10	527	-95.581%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-4.328%	5	537	-95.476%
2026-03-05	4.4000	4.4500	3.9500	4.3900	-7.579%	41	537	-95.672%
2026-03-03	4.7500	4.7500	4.7500	4.7500	0.000%	8	546	-96.000%
2026-03-02	5.0000	5.0000	4.7500	4.7500	+2.151%	3	545	-96.000%
2026-02-27	4.9000	4.9000	4.6500	4.6500	+3.333%	24	543	-95.914%
2026-02-26	4.2500	4.5000	3.8900	4.5000	-20.071%	47	542	-95.778%
2026-02-24	5.6300	5.6300	5.6300	5.6300	+4.259%	1	497	-96.625%
2026-02-20	5.4000	5.4000	5.4000	5.4000	+13.208%	1	496	-96.481%
2026-02-17	4.7700	4.7700	4.7700	4.7700	-3.636%	2	496	-96.017%
2026-02-13	4.7000	4.9500	4.7000	4.9500	-4.808%	9	494	-96.162%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+5.051%	8	494	-96.346%
2026-02-11	4.8900	5.0000	4.8900	4.9500	+20.732%	6	494	-96.162%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-10.870%	1	490	-95.366%
2026-02-09	4.7500	4.7500	4.6000	4.6000	+3.371%	3	489	-95.870%
2026-02-06	4.5000	4.5000	4.4500	4.4500	+3.488%	4	486	-95.730%
2026-02-05	4.2000	4.3000	4.0600	4.3000	+8.861%	3	482	-95.581%
2026-02-04	3.8000	4.0000	3.8000	3.9500	+15.836%	3	479	-95.190%
2026-02-03	2.4000	3.8000	2.4000	3.4100	+48.908%	113	478	-94.428%
2026-01-29	1.9100	2.4000	1.9100	2.2900	+34.706%	121	367	-91.703%
2026-01-28	1.6500	1.7000	1.6500	1.7000	+2.410%	12	249	-88.824%
2026-01-27	1.6600	1.6600	1.6600	1.6600	-2.353%	4	242	-88.554%
2026-01-26	1.6000	1.7000	1.6000	1.7000	-1.163%	3	238	-88.824%
2026-01-23	1.5700	1.7200	1.5700	1.7200	-14.000%	3	236	-88.953%
2026-01-22	1.9500	2.0000	1.9500	2.0000	+3.093%	3	235	-90.500%
2026-01-21	2.0000	2.0900	1.9400	1.9400	+10.857%	117	233	-90.206%
2026-01-20	1.9500	1.9500	1.7500	1.7500	-2.778%	32	170	-89.143%
2026-01-16	1.6000	1.8000	1.6000	1.8000	+13.208%	78	63	-89.444%
2026-01-15	1.5500	1.5900	1.5400	1.5900	-3.636%	52	63	-88.050%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+13.793%	1	13	-88.485%
2026-01-13	1.4300	1.4500	1.4000	1.4500	+27.193%	6	12	-86.897%
2026-01-05	1.1400	1.1400	1.1400	1.1400	+20.000%	1	5	-83.333%
2025-12-29	1.0000	1.0000	0.9500	0.9500	-25.781%	2	5	-80.000%
2025-12-16	1.2800	1.2800	1.2800	1.2800	+18.519%	1	4	-85.156%
2025-12-10	1.0800	1.0800	1.0800	1.0800	-54.430%	2	3	-82.407%
2025-11-28	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	-91.983%