Dark

CRM20270115P125
CRM Jan 15 2027 125.00 Put (CRM270115P00125000)
option OPRA

EOD

Sep 24, 2026

0.2000-33.333%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3200	0.2000	0.2000	-33.333%	7	415	0.000%
2026-09-23	0.2900	0.3000	0.2400	0.3000	-9.091%	6	416	-33.333%
2026-09-22	0.3300	0.3300	0.3300	0.3300	-13.158%	1	420	-39.394%
2026-09-21	0.3200	0.3800	0.3200	0.3800	+15.152%	4	421	-47.368%
2026-09-18	0.3600	0.4000	0.3000	0.3300	-41.071%	27	420	-39.394%
2026-09-17	0.3200	0.5600	0.2600	0.5600	+64.706%	22	426	-64.286%
2026-09-15	0.3000	0.3400	0.3000	0.3400	-29.167%	2	419	-41.176%
2026-09-10	0.4300	0.4800	0.4300	0.4800	+37.143%	2	417	-58.333%
2026-09-09	0.3700	0.3900	0.3500	0.3500	-7.895%	52	417	-42.857%
2026-09-08	0.4100	0.4100	0.3800	0.3800	+52.000%	8	431	-47.368%
2026-09-04	0.2500	0.3000	0.2500	0.2500	+13.636%	8	431	-20.000%
2026-09-03	0.3000	0.3300	0.1900	0.2200	-33.333%	29	431	-9.091%
2026-09-02	0.3300	0.3300	0.3300	0.3300	-19.512%	1	430	-39.394%
2026-09-01	0.3500	0.4100	0.3500	0.4100	+36.667%	12	429	-51.220%
2026-08-31	0.3200	0.4100	0.2900	0.3000	+36.364%	60	419	-33.333%
2026-08-28	2.6500	2.6500	0.2200	0.2200	-35.294%	15	405	-9.091%
2026-08-27	0.3300	0.4400	0.2900	0.3400	-67.619%	49	412	-41.176%
2026-08-25	1.4100	1.4100	0.9900	1.0500	+8.247%	12	430	-80.952%
2026-08-24	1.0200	1.0200	0.9700	0.9700	-4.902%	2	438	-79.381%
2026-08-21	1.0200	1.0200	1.0200	1.0200	-11.304%	1	437	-80.392%
2026-08-20	1.2300	1.2800	1.1100	1.1500	-4.167%	30	437	-82.609%
2026-08-19	1.3800	1.3800	1.2000	1.2000	-30.233%	4	439	-83.333%
2026-08-11	1.7700	1.8300	1.6900	1.7200	-14.000%	17	438	-88.372%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-13.420%	6	443	-90.000%
2026-08-07	2.4100	2.4100	2.3100	2.3100	-6.478%	18	449	-91.342%
2026-08-05	2.4700	2.4700	2.4700	2.4700	-8.519%	4	445	-91.903%
2026-08-04	2.7000	2.7000	2.7000	2.7000	-1.460%	1	447	-92.593%
2026-08-03	2.8700	2.8700	2.6900	2.7400	-23.889%	13	447	-92.701%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+24.138%	2	447	-94.444%
2026-07-29	3.0000	3.0100	2.7600	2.9000	-14.201%	27	445	-93.103%
2026-07-28	3.6900	3.6900	3.3800	3.3800	-16.543%	9	443	-94.083%
2026-07-27	4.3000	4.5800	4.0500	4.0500	-25.688%	34	443	-95.062%
2026-07-24	5.5700	5.5700	5.4500	5.4500	-17.798%	2	416	-96.330%
2026-07-23	6.8000	6.8500	6.6300	6.6300	+16.316%	30	416	-96.983%
2026-07-22	5.7000	5.7000	5.6400	5.7000	+12.648%	72	406	-96.491%
2026-07-21	4.7600	5.0600	4.7600	5.0600	+4.545%	2	409	-96.047%
2026-07-15	4.8400	4.8400	4.8400	4.8400	-11.193%	50	407	-95.868%
2026-07-14	5.4500	5.4500	5.4000	5.4500	-6.034%	4	409	-96.330%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-7.937%	1	409	-96.552%
2026-07-09	6.3500	6.3500	6.3000	6.3000	+26.000%	11	410	-96.825%
2026-07-07	5.3500	5.3500	5.0000	5.0000	-13.043%	7	399	-96.000%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-2.377%	1	400	-96.522%
2026-07-02	5.8000	5.8900	5.8000	5.8900	-7.244%	2	402	-96.604%
2026-07-01	6.6000	6.6000	6.1500	6.3500	-17.532%	32	402	-96.850%
2026-06-30	7.7500	7.7500	7.4100	7.7000	+12.409%	23	393	-97.403%
2026-06-29	7.3000	7.3000	6.8500	6.8500	-11.039%	17	388	-97.080%
2026-06-26	8.0000	8.0000	7.5000	7.7000	-12.500%	10	385	-97.403%
2026-06-25	8.6700	8.9500	8.6500	8.8000	+7.317%	17	384	-97.727%
2026-06-24	8.4500	8.5000	8.1000	8.2000	-0.606%	16	378	-97.561%
2026-06-23	8.9000	8.9000	8.2500	8.2500	-12.698%	85	376	-97.576%
2026-06-22	9.1500	9.9500	8.8500	9.4500	+4.420%	46	323	-97.884%
2026-06-18	9.1500	9.1800	8.6500	9.0500	+9.036%	70	291	-97.790%
2026-06-17	7.4000	8.3000	7.2500	8.3000	+17.898%	19	291	-97.590%
2026-06-16	7.1500	7.1500	7.0400	7.0400	-0.845%	2	291	-97.159%
2026-06-15	6.5500	7.1000	6.5000	7.1000	+0.709%	19	289	-97.183%
2026-06-12	7.2500	7.2500	7.0000	7.0500	+2.174%	31	285	-97.163%
2026-06-11	6.6800	7.1500	6.6800	6.9000	+14.050%	34	279	-97.101%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+5.217%	1	280	-96.694%
2026-06-09	5.2000	5.7500	5.2000	5.7500	+35.294%	6	279	-96.522%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+8.974%	5	278	-95.294%
2026-06-04	3.8500	3.9000	3.8500	3.9000	-1.266%	2	275	-94.872%
2026-06-03	3.8000	3.9500	3.8000	3.9500	+10.644%	7	276	-94.937%
2026-06-02	3.4000	3.5700	3.4000	3.5700	+28.881%	2	274	-94.398%
2026-06-01	3.0400	3.0400	2.7700	2.7700	-27.105%	9	273	-92.780%
2026-05-29	4.5000	4.7000	3.8000	3.8000	-26.923%	145	276	-94.737%
2026-05-28	5.4300	5.5000	5.0000	5.2000	-2.804%	38	374	-96.154%
2026-05-27	5.4800	5.5500	5.2000	5.3500	+1.905%	415	351	-96.262%
2026-05-26	5.2500	5.2500	5.2500	5.2500	-5.914%	5	705	-96.190%
2026-05-22	5.5800	5.5800	5.5800	5.5800	-5.424%	1	707	-96.416%
2026-05-21	6.0400	6.0400	5.8600	5.9000	+3.509%	4	706	-96.610%
2026-05-20	5.8000	5.8500	5.6100	5.7000	+11.765%	40	706	-96.491%
2026-05-19	5.1000	5.1000	5.1000	5.1000	-15.000%	1	708	-96.078%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-10.448%	2	708	-96.667%
2026-05-15	6.7000	6.7000	6.7000	6.7000	-7.586%	1	708	-97.015%
2026-05-14	7.1500	7.2500	7.0500	7.2500	-2.685%	17	708	-97.241%
2026-05-13	7.0000	7.4500	7.0000	7.4500	+31.858%	8	697	-97.315%
2026-05-08	5.6000	5.6700	5.6000	5.6500	+15.779%	9	697	-96.460%
2026-05-07	4.8800	4.8800	4.8800	4.8800	-2.400%	5	692	-95.902%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-10.072%	1	689	-96.000%
2026-04-29	5.5600	5.5600	5.5600	5.5600	-20.115%	2	689	-96.403%
2026-04-24	6.9800	6.9800	6.9600	6.9600	-1.277%	5	687	-97.126%
2026-04-23	7.0500	7.0500	7.0500	7.0500	+31.776%	6	687	-97.163%
2026-04-21	5.2300	5.3500	5.1100	5.3500	-4.464%	13	679	-96.262%
2026-04-17	5.6000	5.6000	5.6000	5.6000	-23.810%	1	679	-96.429%
2026-04-14	5.7500	7.3500	5.7500	7.3500	-6.369%	2	679	-97.279%
2026-04-13	8.0000	8.0000	7.8000	7.8500	-12.971%	10	678	-97.452%
2026-04-10	8.6500	9.0200	8.6500	9.0200	+16.839%	4	676	-97.783%
2026-04-09	7.9800	7.9800	7.7200	7.7200	+31.966%	13	676	-97.409%
2026-04-08	5.8500	5.8500	5.8500	5.8500	0.000%	1	684	-96.581%
2026-04-07	5.8000	5.8500	5.8000	5.8500	+2.632%	3	684	-96.581%
2026-04-06	5.6500	5.7000	5.6500	5.7000	+0.885%	11	684	-96.491%
2026-04-02	5.7000	5.7000	5.6500	5.6500	-2.586%	6	683	-96.460%
2026-04-01	5.8000	5.8000	5.8000	5.8000	-12.782%	10	683	-96.552%
2026-03-30	6.6500	6.6500	6.6500	6.6500	+0.758%	2	673	-96.992%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+4.762%	3	671	-96.970%
2026-03-24	6.0500	6.3000	6.0500	6.3000	+18.421%	3	671	-96.825%
2026-03-23	5.3200	5.3200	5.3200	5.3200	-3.273%	1	669	-96.241%
2026-03-20	5.4000	5.5000	5.4000	5.5000	+8.911%	10	670	-96.364%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-4.717%	4	666	-96.040%
2026-03-13	5.2300	5.3500	5.2300	5.3000	+3.922%	6	662	-96.226%
2026-03-12	5.1500	5.1500	5.0500	5.1000	-9.574%	6	656	-96.078%
2026-03-09	5.6000	5.6500	5.5500	5.6400	+1.622%	22	652	-96.454%
2026-03-06	5.5700	5.6500	5.3500	5.5500	+2.778%	51	630	-96.396%
2026-03-05	5.4500	5.7500	5.3500	5.4000	-11.909%	35	579	-96.296%
2026-03-04	6.2500	6.2500	6.1300	6.1300	-11.159%	28	574	-96.737%
2026-03-03	6.3000	6.9000	6.3000	6.9000	+6.977%	54	594	-97.101%
2026-03-02	6.2700	6.4500	6.2700	6.4500	+1.575%	4	593	-96.899%
2026-02-27	6.5000	6.5000	6.2500	6.3500	+5.833%	13	592	-96.850%
2026-02-26	6.9500	7.0000	6.0000	6.0000	-13.669%	8	582	-96.667%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-9.150%	1	583	-97.122%
2026-02-24	7.6500	7.6500	7.6500	7.6500	-11.047%	10	583	-97.386%
2026-02-23	8.8500	8.8500	8.6000	8.6000	+26.471%	11	583	-97.674%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-4.895%	10	582	-97.059%
2026-02-19	7.2000	7.3000	7.1500	7.1500	+1.852%	31	582	-97.203%
2026-02-18	7.0000	7.0200	7.0000	7.0200	-2.092%	5	552	-97.151%
2026-02-17	7.1700	7.1700	7.1700	7.1700	+10.308%	10	551	-97.211%
2026-02-13	6.6500	6.6500	6.3000	6.5000	-13.333%	7	546	-96.923%
2026-02-12	6.7200	7.5000	6.7200	7.5000	+25.000%	8	546	-97.333%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+4.348%	4	538	-96.667%
2026-02-09	5.6500	5.7500	5.6500	5.7500	-6.504%	2	538	-96.522%
2026-02-06	6.0500	6.1500	6.0500	6.1500	-0.162%	10	537	-96.748%
2026-02-05	6.0000	6.1600	6.0000	6.1600	+21.022%	3	527	-96.753%
2026-02-04	5.5000	5.5500	5.0900	5.0900	-0.196%	15	525	-96.071%
2026-02-03	4.4700	5.1000	4.4700	5.1000	+55.015%	517	524	-96.078%
2026-01-30	3.2900	3.2900	3.2900	3.2900	+23.684%	1	39	-93.921%
2026-01-22	2.6600	2.6600	2.6600	2.6600	+4.314%	1	39	-92.481%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+5.809%	5	39	-92.157%
2026-01-16	2.4200	2.4600	2.3700	2.4100	+10.550%	8	32	-91.701%
2026-01-15	2.1800	2.1800	2.1800	2.1800	+35.404%	4	32	-90.826%
2025-12-11	1.6400	1.6400	1.6100	1.6100	-25.116%	9	28	-87.578%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-30.645%	2	37	-90.698%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+7.266%	10	39	-93.548%
2025-11-17	2.8900	2.8900	2.8900	2.8900	-7.074%	1	29	-93.080%
2025-11-06	3.1100	3.1100	3.1100	3.1100	-16.398%	1	28	-93.569%
2025-10-15	3.7200	3.7200	3.7200	3.7200	+63.158%	1	27	-94.624%
2025-09-12	2.2800	2.2800	2.2800	2.2800	-12.308%	1	27	-91.228%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-20.732%	2	27	-92.308%
2025-08-14	3.2300	3.2800	3.2300	3.2800	+12.329%	2	29	-93.902%
2025-08-07	2.8800	2.9200	2.8800	2.9200	+42.439%	2	29	-93.151%
2025-07-29	2.0500	2.0500	2.0500	2.0500	-12.766%	8	27	-90.244%
2025-07-09	2.4200	2.4200	2.3500	2.3500	+2.174%	2	19	-91.489%
2025-07-08	2.3800	2.3800	2.3000	2.3000	-4.959%	2	19	-91.304%
2025-07-07	2.5800	2.5800	2.4200	2.4200	+2.979%	4	18	-91.736%
2025-07-01	2.5300	2.5300	2.3500	2.3500	-4.472%	2	17	-91.489%
2025-06-30	2.6700	2.6700	2.4600	2.4600	-1.600%	2	17	-91.870%
2025-06-26	2.6900	2.6900	2.5000	2.5000	-20.128%	2	17	-92.000%
2025-06-13	2.9800	3.1300	2.9800	3.1300	-0.635%	4	17	-93.610%
2025-06-12	2.8800	3.1500	2.8800	3.1500	+3.618%	2	16	-93.651%
2025-06-11	2.7900	3.0400	2.7900	3.0400	+5.923%	2	16	-93.421%
2025-06-10	2.6400	2.8700	2.6400	2.8700	+1.056%	2	16	-93.031%
2025-06-09	2.7000	2.8400	2.7000	2.8400	-5.017%	2	16	-92.958%
2025-06-06	2.7900	2.9900	2.7900	2.9900	-5.678%	4	15	-93.311%
2025-06-05	2.9400	3.1700	2.9400	3.1700	+1.603%	2	15	-93.691%
2025-06-04	2.9200	3.1200	2.9200	3.1200	-8.772%	2	15	-93.590%
2025-06-03	3.1200	3.4200	3.1200	3.4200	-2.006%	2	15	-94.152%
2025-06-02	3.2700	3.4900	3.2700	3.4900	+2.647%	2	15	-94.269%
2025-05-30	3.1200	3.4300	3.1200	3.4000	-8.356%	6	15	-94.118%
2025-05-29	3.4200	3.7100	3.4200	3.7100	+9.763%	2	14	-94.609%
2025-05-28	3.1800	3.3800	3.1800	3.3800	-2.312%	2	14	-94.083%
2025-05-27	3.3100	3.4600	3.3100	3.4600	+2.671%	2	14	-94.220%
2025-05-23	3.2700	3.3700	3.2700	3.3700	+3.374%	4	14	-94.065%
2025-05-22	3.1200	3.2600	3.1200	3.2600	+6.885%	2	14	-93.865%
2025-05-21	2.9100	3.1500	2.9100	3.0500	0.000%	3	14	-93.443%
2025-05-20	2.8600	3.0500	2.8600	3.0500	+2.349%	2	13	-93.443%
2025-05-19	2.8200	2.9800	2.8200	2.9800	+2.055%	2	13	-93.289%
2025-05-16	2.6600	2.9200	2.6600	2.9200	-1.017%	4	12	-93.151%
2025-05-15	2.7300	2.9500	2.7300	2.9500	+5.735%	2	11	-93.220%
2025-05-14	2.4800	2.7900	2.4800	2.7900	-2.448%	2	11	-92.832%
2025-05-13	2.6300	2.8600	2.6300	2.8600	-4.983%	2	10	-93.007%
2025-05-12	2.7500	3.0100	2.7500	3.0100	-11.730%	2	10	-93.355%
2025-05-09	3.1500	3.4100	3.1500	3.4100	+1.187%	4	9	-94.135%
2025-05-08	3.1900	3.3700	3.1900	3.3700	-5.602%	2	9	-94.065%
2025-05-07	3.3600	3.5700	3.3600	3.5700	-1.381%	2	8	-94.398%
2025-05-06	3.4100	3.6200	3.4100	3.6200	+5.848%	2	7	-94.475%
2025-05-05	3.2800	3.4200	3.2800	3.4200	-3.116%	2	7	-94.152%
2025-05-02	3.3900	3.5300	3.3900	3.5300	-5.108%	4	7	-94.334%
2025-05-01	3.5500	3.7200	3.5500	3.7200	-8.600%	2	6	-94.624%
2025-04-28	3.8200	4.0700	3.8200	4.0700	-3.095%	2	6	-95.086%
2025-04-24	4.2200	4.3300	4.2000	4.2000	-11.579%	4	5	-95.238%
2025-04-23	4.6200	4.7500	4.6200	4.7500	-20.569%	2	3	-95.789%
2025-04-22	5.7100	5.9800	5.7100	5.9800	-1.157%	2	2	-96.656%
2025-04-21	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-96.694%