Dark

CRM20270115P120
CRM Jan 15 2027 120.00 Put (CRM270115P00120000)
option OPRA

EOD

Jun 29, 2026

5.96-5.246%(-0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.7000	5.9600	5.7000	5.9600	-5.246%	3	1,871	0.000%
2026-06-26	6.9600	6.9600	6.1800	6.2900	-16.689%	137	1,872	-5.246%
2026-06-25	7.5000	7.6000	6.9000	7.5500	+7.092%	114	1,799	-21.060%
2026-06-24	6.8000	7.1500	6.5500	7.0500	+0.714%	126	1,797	-15.461%
2026-06-23	7.3500	7.4000	6.8500	7.0000	-8.497%	67	1,767	-14.857%
2026-06-22	7.5600	8.1000	6.9000	7.6500	-0.649%	124	1,732	-22.092%
2026-06-18	7.6000	7.7500	7.1500	7.7000	+10.791%	212	1,674	-22.597%
2026-06-17	5.9000	6.9500	5.9000	6.9500	+17.997%	77	1,674	-14.245%
2026-06-16	6.0000	6.0100	5.8900	5.8900	+1.203%	4	1,674	+1.188%
2026-06-15	5.6000	5.8200	5.6000	5.8200	-2.185%	4	1,675	+2.405%
2026-06-12	5.8100	6.0800	5.8100	5.9500	+0.847%	9	1,673	+0.168%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+18.236%	70	1,668	+1.017%
2026-06-10	4.8000	4.9900	4.6700	4.9900	+9.670%	30	1,738	+19.439%
2026-06-09	4.0500	4.5500	4.0500	4.5500	+20.053%	8	1,724	+30.989%
2026-06-08	3.7000	3.7900	3.7000	3.7900	+5.278%	3	1,729	+57.256%
2026-06-05	3.4400	3.6500	3.4400	3.6000	+9.091%	14	1,727	+65.556%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+1.538%	2	1,727	+80.606%
2026-06-03	3.2500	3.2500	3.2500	3.2500	+8.333%	2	1,726	+83.385%
2026-06-02	3.0600	3.0600	3.0000	3.0000	+19.048%	5	1,728	+98.667%
2026-06-01	2.9800	2.9800	2.5200	2.5200	-28.000%	7	1,732	+136.508%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-23.077%	2	1,739	+70.286%
2026-05-27	4.3500	4.5500	4.3500	4.5500	+4.598%	11	1,739	+30.989%
2026-05-26	4.4000	4.5500	4.3500	4.3500	-6.452%	10	1,730	+37.011%
2026-05-22	4.9500	4.9500	4.6500	4.6500	-7.000%	2	1,735	+28.172%
2026-05-21	5.5000	5.5000	4.9500	5.0000	+2.041%	11	1,730	+19.200%
2026-05-20	5.1000	5.1000	4.7100	4.9000	+7.692%	33	1,730	+21.633%
2026-05-19	4.6500	4.6500	4.5500	4.5500	-15.741%	48	1,737	+30.989%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-14.961%	5	1,737	+10.370%
2026-05-13	5.5000	6.3500	5.5000	6.3500	+20.722%	19	1,742	-6.142%
2026-05-12	5.0800	5.3100	5.0800	5.2600	+4.158%	31	1,736	+13.308%
2026-05-11	5.0000	5.0500	5.0000	5.0500	+6.316%	6	1,736	+18.020%
2026-05-08	4.7700	4.8000	4.7500	4.7500	+17.284%	4	1,732	+25.474%
2026-05-07	4.1000	4.1000	4.0500	4.0500	-10.989%	2	1,731	+47.160%
2026-05-06	4.0000	4.5500	4.0000	4.5500	+7.059%	12	1,731	+30.989%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+0.473%	1	1,721	+40.235%
2026-05-04	4.1000	4.2500	4.1000	4.2300	-20.638%	5	1,720	+40.898%
2026-04-30	5.2500	5.5000	5.2500	5.3300	+3.095%	3	1,723	+11.820%
2026-04-29	5.1700	5.1700	5.1700	5.1700	+3.400%	1	1,720	+15.280%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-6.542%	5	1,719	+19.200%
2026-04-27	5.4400	5.4400	5.2700	5.3500	-6.140%	4	1,724	+11.402%
2026-04-24	5.7500	5.8000	5.6500	5.7000	-6.557%	271	1,722	+4.561%
2026-04-23	6.1000	6.2000	5.9900	6.1000	+37.079%	610	1,518	-2.295%
2026-04-21	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,363	+33.933%
2026-04-20	4.6700	4.6700	4.5000	4.5000	-7.216%	12	1,363	+32.444%
2026-04-17	4.9000	4.9000	4.8500	4.8500	-3.000%	3	1,362	+22.887%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-6.542%	1	1,363	+19.200%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-13.710%	1	1,363	+11.402%
2026-04-14	6.3800	6.4000	6.1500	6.2000	-10.791%	7	1,362	-3.871%
2026-04-13	7.1900	7.1900	6.9500	6.9500	-8.553%	6	1,361	-14.245%
2026-04-10	6.5300	7.6000	6.5300	7.6000	+15.152%	173	1,365	-21.579%
2026-04-09	6.5800	6.8200	6.5500	6.6000	+23.364%	787	1,345	-9.697%
2026-04-08	5.0000	5.3500	5.0000	5.3500	+4.902%	3	615	+11.402%
2026-04-07	5.0000	5.1000	4.9000	5.1000	+4.082%	5	614	+16.863%
2026-04-06	4.8800	4.9700	4.8800	4.9000	0.000%	13	615	+21.633%
2026-04-02	4.9500	5.2000	4.9000	4.9000	-2.000%	9	604	+21.633%
2026-04-01	5.0300	5.0300	5.0000	5.0000	-12.281%	2	604	+19.200%
2026-03-31	5.7000	5.7000	5.7000	5.7000	-0.870%	1	604	+4.561%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-2.377%	2	603	+3.652%
2026-03-27	5.8900	5.8900	5.8900	5.8900	+9.074%	1	601	+1.188%
2026-03-26	5.1500	5.4000	5.1500	5.4000	-2.174%	2	601	+10.370%
2026-03-25	5.6600	5.6600	5.5200	5.5200	+6.154%	3	601	+7.971%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+9.474%	1	600	+14.615%
2026-03-20	4.9800	4.9800	4.7000	4.7500	+14.458%	9	600	+25.474%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-3.488%	1	599	+43.614%
2026-03-18	4.3500	4.3500	4.3000	4.3000	+6.173%	7	600	+38.605%
2026-03-16	4.1500	4.5000	4.0500	4.0500	-16.495%	11	594	+47.160%
2026-03-13	4.8500	4.8500	4.8500	4.8500	+16.867%	1	596	+22.887%
2026-03-12	4.2000	4.2500	3.7000	4.1500	-16.162%	7	597	+43.614%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-7.649%	4	593	+20.404%
2026-03-10	5.3600	5.3600	5.3600	5.3600	+6.773%	2	589	+11.194%
2026-03-09	5.0200	5.0200	5.0200	5.0200	+5.462%	1	589	+18.725%
2026-03-06	4.7000	4.8000	4.7000	4.7600	-3.644%	15	589	+25.210%
2026-03-05	5.0000	5.0500	4.8400	4.9400	-5.905%	12	576	+20.648%
2026-03-04	5.5000	5.5000	5.2000	5.2500	-13.934%	16	574	+13.524%
2026-03-03	6.1000	6.1000	6.1000	6.1000	+10.909%	40	576	-2.295%
2026-03-02	5.5000	5.5000	5.5000	5.5000	0.000%	10	576	+8.364%
2026-02-27	5.5000	5.6500	5.5000	5.5000	+5.364%	41	576	+8.364%
2026-02-26	5.1000	5.2200	4.8800	5.2200	-8.901%	29	549	+14.176%
2026-02-25	5.6800	5.7500	5.6500	5.7300	-20.306%	10	557	+4.014%
2026-02-24	7.1900	7.1900	7.1900	7.1900	-7.106%	25	557	-17.107%
2026-02-23	6.7100	8.6500	6.7100	7.7400	+26.885%	83	557	-22.997%
2026-02-20	6.0000	6.2900	5.8000	6.1000	-0.813%	20	502	-2.295%
2026-02-19	6.2000	6.4100	6.1500	6.1500	+0.820%	31	492	-3.089%
2026-02-18	6.0000	6.1000	6.0000	6.1000	-7.576%	5	462	-2.295%
2026-02-17	6.6000	6.6000	6.6000	6.6000	+14.783%	1	462	-9.697%
2026-02-13	5.4500	5.7500	5.4500	5.7500	+0.524%	16	460	+3.652%
2026-02-12	5.7200	5.7200	5.7200	5.7200	-0.867%	5	460	+4.196%
2026-02-11	5.7700	5.7700	5.7700	5.7700	+21.474%	1	455	+3.293%
2026-02-10	4.7500	4.7500	4.7500	4.7500	-11.215%	1	455	+25.474%
2026-02-06	5.2500	5.4200	5.2500	5.3500	+12.395%	303	456	+11.402%
2026-02-05	4.7400	4.7600	4.7300	4.7600	+3.478%	6	310	+25.210%
2026-02-04	4.7000	4.7500	4.6000	4.6000	+6.481%	9	306	+29.565%
2026-02-03	4.1500	4.5000	4.1500	4.3200	+56.522%	105	304	+37.963%
2026-01-29	2.5200	2.7600	2.5200	2.7600	+38.693%	4	371	+115.942%
2026-01-26	1.9900	1.9900	1.9900	1.9900	0.000%	1	367	+199.497%
2026-01-23	2.0600	2.0600	1.9900	1.9900	-17.083%	2	367	+199.497%
2026-01-21	2.4600	2.5200	2.4000	2.4000	+12.676%	24	366	+148.333%
2026-01-20	2.1300	2.1300	2.1300	2.1300	+1.914%	50	365	+179.812%
2026-01-16	1.9500	2.1500	1.9500	2.0900	+16.111%	24	346	+185.167%
2026-01-14	1.8100	1.8100	1.8000	1.8000	+7.784%	2	346	+231.111%
2026-01-13	1.2000	1.6700	1.2000	1.6700	+18.440%	24	344	+256.886%
2026-01-12	1.4100	1.4100	1.4100	1.4100	+2.920%	2	326	+322.695%
2026-01-05	1.3700	1.3700	1.3700	1.3700	+25.688%	3	328	+335.036%
2025-12-29	1.0900	1.0900	1.0900	1.0900	-53.617%	25	328	+446.789%
2025-12-03	2.3500	2.3500	2.3500	2.3500	-4.082%	2	328	+153.617%
2025-12-02	2.4500	2.4500	2.4500	2.4500	-18.060%	3	330	+143.265%
2025-11-26	3.0000	3.0000	2.9600	2.9900	+4.912%	6	330	+99.331%
2025-11-25	3.0900	3.0900	2.8500	2.8500	-5.000%	4	330	+109.123%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+11.111%	1	327	+98.667%
2025-11-18	2.7000	2.7000	2.7000	2.7000	+13.445%	3	326	+120.741%
2025-11-04	2.3800	2.3800	2.3800	2.3800	+3.930%	1	325	+150.420%
2025-10-28	2.2900	2.2900	2.2900	2.2900	-19.366%	1	326	+160.262%
2025-10-16	2.8400	2.8400	2.8400	2.8400	+3.273%	1	326	+109.859%
2025-10-10	2.7500	2.7500	2.7500	2.7500	+2.612%	3	327	+116.727%
2025-10-09	2.6800	2.6800	2.6800	2.6800	-4.965%	1	327	+122.388%
2025-10-08	2.8200	2.8200	2.8200	2.8200	+0.356%	1	327	+111.348%
2025-10-07	2.8100	2.8100	2.8100	2.8100	+8.077%	1	327	+112.100%
2025-10-02	2.6000	2.6000	2.6000	2.6000	-7.143%	1	327	+129.231%
2025-10-01	2.8000	2.8000	2.8000	2.8000	+7.692%	1	326	+112.857%
2025-09-30	2.9200	2.9200	2.6000	2.6000	+14.035%	3	326	+129.231%
2025-09-29	2.2800	2.2800	2.2800	2.2800	-5.000%	5	327	+161.404%
2025-09-25	2.4000	2.4000	2.4000	2.4000	+11.628%	1	327	+148.333%
2025-09-24	2.1500	2.1500	2.1500	2.1500	+10.256%	1	327	+177.209%
2025-09-19	1.9000	1.9500	1.9000	1.9500	-4.878%	2	327	+205.641%
2025-09-18	2.0500	2.0500	2.0500	2.0500	-2.381%	1	326	+190.732%
2025-09-17	2.1000	2.1000	2.1000	2.1000	0.000%	1	326	+183.810%
2025-09-16	2.0500	2.1000	2.0500	2.1000	+5.000%	2	326	+183.810%
2025-09-15	1.9000	2.0000	1.9000	2.0000	+5.263%	2	326	+198.000%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-5.000%	1	325	+213.684%
2025-09-10	1.8500	2.0000	1.8500	2.0000	+16.279%	3	324	+198.000%
2025-09-09	1.6900	1.7200	1.6900	1.7200	-4.444%	3	323	+246.512%
2025-09-08	1.7500	1.8000	1.7500	1.8000	-2.174%	2	326	+231.111%
2025-09-05	1.8000	1.8600	1.8000	1.8400	-8.000%	3	326	+223.913%
2025-09-04	2.2000	2.2000	2.0000	2.0000	+2.564%	9	323	+198.000%
2025-09-03	1.9500	1.9500	1.9500	1.9500	+1.563%	3	323	+205.641%
2025-08-28	1.9200	1.9200	1.9200	1.9200	-16.522%	1	326	+210.417%
2025-08-26	2.2000	2.3000	2.2000	2.3000	+2.222%	2	325	+159.130%
2025-08-22	2.1500	2.2500	2.1500	2.2500	-3.433%	2	324	+164.889%
2025-08-19	2.2800	2.3300	2.2800	2.3300	-1.688%	2	324	+155.794%
2025-08-18	2.4500	2.4500	2.3200	2.3700	-1.250%	7	324	+151.477%
2025-08-15	2.4000	2.4000	2.4000	2.4000	-21.311%	1	321	+148.333%
2025-08-12	3.1400	3.2500	3.0500	3.0500	+2.349%	65	320	+95.410%
2025-08-11	2.6000	2.9800	2.6000	2.9800	+22.131%	84	259	+100.000%
2025-08-08	2.5000	2.5000	2.4400	2.4400	+0.826%	2	227	+144.262%
2025-08-07	2.6000	2.7000	2.4200	2.4200	+3.863%	5	225	+146.281%
2025-08-06	2.3200	2.3500	2.2900	2.3300	0.000%	19	221	+155.794%
2025-08-05	2.3300	2.3300	2.3300	2.3300	+5.909%	1	221	+155.794%
2025-08-04	2.2000	2.2000	2.2000	2.2000	+10.000%	2	221	+170.909%
2025-07-31	1.9000	2.0000	1.9000	2.0000	+11.111%	2	219	+198.000%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-1.099%	1	218	+231.111%
2025-07-28	1.8200	1.8200	1.8200	1.8200	-2.151%	1	217	+227.473%
2025-07-24	2.0000	2.0000	1.8600	1.8600	-11.429%	2	216	+220.430%
2025-07-21	2.1000	2.1000	2.1000	2.1000	+1.449%	1	215	+183.810%
2025-07-18	2.1700	2.1700	2.0700	2.0700	-5.909%	2	215	+187.923%
2025-07-17	2.2000	2.2000	2.2000	2.2000	-4.348%	2	214	+170.909%
2025-07-11	2.3000	2.3000	2.2800	2.3000	+15.578%	3	214	+159.130%
2025-07-08	2.1100	2.1100	1.9900	1.9900	-5.238%	2	214	+199.497%
2025-07-07	2.2600	2.2600	2.0900	2.1000	+0.478%	4	213	+183.810%
2025-07-01	2.2300	2.2300	2.0900	2.0900	-10.684%	4	215	+185.167%
2025-06-24	2.5300	2.5300	2.3400	2.3400	-14.286%	6	215	+154.701%
2025-06-23	2.7300	2.7300	2.7300	2.7300	-5.862%	3	213	+118.315%
2025-06-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	209	+105.517%
2025-06-13	2.5700	2.9000	2.5700	2.9000	+5.839%	4	209	+105.517%
2025-06-12	2.4500	2.7400	2.4500	2.7400	+3.788%	2	209	+117.518%
2025-06-11	2.4700	2.6400	2.4700	2.6400	+3.937%	2	209	+125.758%
2025-06-10	2.3600	2.5400	2.3600	2.5400	+2.419%	2	209	+134.646%
2025-06-09	2.4100	2.5700	2.4100	2.4800	-4.615%	3	209	+140.323%
2025-06-06	2.5800	2.6000	2.5800	2.6000	-1.887%	4	208	+129.231%
2025-06-05	2.5500	2.8200	2.5500	2.6500	-5.694%	4	208	+124.906%
2025-06-04	2.5600	2.8100	2.5600	2.8100	-6.333%	2	207	+112.100%
2025-06-03	2.7900	3.0000	2.7900	3.0000	-1.961%	56	207	+98.667%
2025-06-02	2.9100	3.0600	2.9100	3.0600	+2.000%	2	157	+94.771%
2025-05-30	2.7600	3.0000	2.7600	3.0000	+3.448%	6	157	+98.667%
2025-05-29	3.2000	3.2700	2.9000	2.9000	-0.344%	70	157	+105.517%
2025-05-28	2.8400	2.9800	2.8400	2.9100	-0.683%	110	118	+104.811%
2025-05-27	2.9300	3.0400	2.8000	2.9300	-1.678%	8	64	+103.413%
2025-05-23	2.8900	2.9800	2.8900	2.9800	+9.559%	4	60	+100.000%
2025-05-22	2.6200	2.8900	2.6100	2.7200	-1.091%	6	60	+119.118%
2025-05-21	2.6600	2.7500	2.6600	2.7500	+2.996%	2	58	+116.727%
2025-05-20	2.5500	2.7200	2.5000	2.6700	-0.373%	8	57	+123.221%
2025-05-19	2.4500	2.6800	2.4500	2.6800	+2.290%	2	54	+122.388%
2025-05-16	2.3800	2.6200	2.3800	2.6200	+0.769%	4	53	+127.481%
2025-05-15	2.5000	2.6000	2.5000	2.6000	+6.122%	2	53	+129.231%
2025-05-14	2.2900	2.4500	2.2300	2.4500	-7.197%	12	52	+143.265%
2025-05-12	2.5500	2.6400	2.5500	2.6400	-10.811%	2	44	+125.758%
2025-05-09	2.8800	2.9600	2.8800	2.9600	+3.497%	4	43	+101.351%
2025-05-08	2.8400	2.9900	2.8400	2.8600	-9.779%	4	42	+108.392%
2025-05-07	3.0700	3.1700	3.0700	3.1700	+0.316%	2	41	+88.013%
2025-05-06	3.1800	3.1800	3.1600	3.1600	+2.265%	2	41	+88.608%
2025-05-05	2.8700	3.0900	2.8700	3.0900	-1.592%	2	41	+92.880%
2025-05-02	2.9300	3.1400	2.9300	3.1400	-3.385%	4	40	+89.809%
2025-05-01	3.0500	3.2900	3.0500	3.2500	-6.609%	3	39	+83.385%
2025-04-28	3.2700	3.4800	3.2700	3.4800	-7.692%	2	38	+71.264%
2025-04-24	3.5700	3.7700	3.5700	3.7700	-26.078%	2	38	+58.090%
2025-04-22	5.2000	5.2000	5.1000	5.1000	-8.108%	3	37	+16.863%
2025-04-21	5.5300	5.6300	5.5300	5.5500	+10.338%	19	34	+7.387%
2025-04-08	5.0300	5.0300	5.0300	5.0300	0.000%	25	25	+18.489%