Dark

CRM20270115P135
CRM Jan 15 2027 135.00 Put (CRM270115P00135000)
option OPRA

EOD

Jun 29, 2026

10.20-5.556%(-0.60)4,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0500	10.2000	9.6500	10.2000	-5.556%	4,163	5,837	0.000%
2026-06-26	11.1500	11.2000	10.7000	10.8000	-13.600%	18	5,149	-5.556%
2026-06-25	12.5400	12.5400	11.6500	12.5000	+8.696%	20	5,143	-18.400%
2026-06-24	11.9000	11.9000	11.3000	11.5000	-2.128%	14	5,132	-11.304%
2026-06-23	12.1500	12.1500	11.5000	11.7500	-11.985%	8	5,129	-13.191%
2026-06-22	12.5000	13.6000	12.5000	13.3500	+4.706%	6	5,128	-23.596%
2026-06-18	13.0000	13.0500	12.0000	12.7500	+6.784%	46	5,096	-20.000%
2026-06-17	10.7600	11.9400	10.2500	11.9400	+20.606%	45	5,096	-14.573%
2026-06-15	9.0500	9.9000	9.0500	9.9000	+1.020%	31	5,096	+3.030%
2026-06-12	9.8000	9.8500	9.8000	9.8000	+1.554%	3	5,079	+4.082%
2026-06-11	8.9100	9.9500	8.9100	9.6500	+14.201%	82	5,077	+5.699%
2026-06-10	8.2000	8.4500	8.0000	8.4500	+6.289%	17	5,062	+20.710%
2026-06-09	7.0500	7.9500	7.0500	7.9500	+22.308%	10	5,062	+28.302%
2026-06-08	6.4500	6.5000	6.4500	6.5000	+7.438%	69	5,068	+56.923%
2026-06-05	6.2000	6.2000	6.0500	6.0500	+15.238%	7	5,012	+68.595%
2026-06-04	5.2500	5.2500	5.2500	5.2500	-7.895%	1	5,009	+94.286%
2026-06-03	5.6000	5.7000	5.6000	5.7000	+10.251%	9	5,009	+78.947%
2026-06-02	5.2500	5.2500	5.1700	5.1700	+18.851%	2	5,005	+97.292%
2026-06-01	4.6100	5.5000	4.3500	4.3500	-23.009%	5	5,004	+134.483%
2026-05-29	5.6000	5.7000	5.3000	5.6500	-24.667%	13	5,005	+80.531%
2026-05-28	7.8900	7.8900	6.8000	7.5000	-1.961%	99	5,002	+36.000%
2026-05-27	7.7000	7.7000	7.5000	7.6500	+1.325%	82	5,046	+33.333%
2026-05-26	7.3900	7.5500	7.3000	7.5500	-2.581%	40	4,994	+35.099%
2026-05-22	7.5500	7.9000	7.5500	7.7500	-6.061%	10	4,989	+31.613%
2026-05-21	8.5000	8.5000	8.2500	8.2500	-8.333%	5	4,985	+23.636%
2026-05-20	9.0000	9.0000	9.0000	9.0000	+17.493%	4,065	4,985	+13.333%
2026-05-19	7.2500	7.7000	7.2500	7.6600	-12.457%	6	1,089	+33.159%
2026-05-15	8.7500	8.7500	8.7500	8.7500	-12.060%	1	1,089	+16.571%
2026-05-14	9.9100	10.2700	9.8400	9.9500	+4.188%	460	1,089	+2.513%
2026-05-13	9.5500	9.5500	9.5500	9.5500	+9.018%	2	845	+6.806%
2026-05-12	8.7600	8.7600	8.7600	8.7600	+12.308%	1	845	+16.438%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+19.084%	4	845	+30.769%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-5.755%	3	845	+55.725%
2026-05-05	6.9500	6.9500	6.9500	6.9500	-17.360%	1	842	+46.763%
2026-04-30	8.4100	8.4100	8.4100	8.4100	+4.472%	1	843	+21.284%
2026-04-28	8.0500	8.0500	8.0500	8.0500	+2.548%	1	842	+26.708%
2026-04-17	7.4900	7.8500	7.4900	7.8500	+0.255%	2	843	+29.936%
2026-04-16	7.8300	7.8300	7.8300	7.8300	-6.786%	1	842	+30.268%
2026-04-15	8.7900	8.7900	8.4000	8.4000	-14.286%	8	842	+21.429%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-0.508%	1	840	+4.082%
2026-04-13	10.5500	10.5500	9.8500	9.8500	-17.227%	7	839	+3.553%
2026-04-10	10.1000	11.9000	10.1000	11.9000	+16.098%	44	840	-14.286%
2026-04-09	9.3000	10.5000	9.3000	10.2500	+27.329%	7	833	-0.488%
2026-04-08	8.0500	8.0500	8.0500	8.0500	+4.545%	1	829	+26.708%
2026-04-07	7.7500	7.8000	7.7000	7.7000	+1.987%	6	829	+32.468%
2026-04-02	7.6000	7.6000	7.5500	7.5500	-3.822%	2	829	+35.099%
2026-03-26	8.1000	8.1000	7.8500	7.8500	+10.408%	2	829	+29.936%
2026-03-20	7.3000	7.3000	7.1100	7.1100	+11.094%	4	830	+43.460%
2026-03-19	6.4000	6.4000	6.4000	6.4000	-4.478%	1	830	+59.375%
2026-03-18	6.5500	6.8100	6.5500	6.7000	+13.559%	6	831	+52.239%
2026-03-17	5.9000	5.9000	5.8800	5.9000	-7.813%	6	827	+72.881%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-7.914%	1	830	+59.375%
2026-03-13	6.7800	6.9500	6.7800	6.9500	+5.303%	3	830	+46.763%
2026-03-12	6.3000	6.6000	6.1800	6.6000	-12.583%	19	830	+54.545%
2026-03-11	7.5500	7.5500	7.5500	7.5500	+3.994%	2	834	+35.099%
2026-03-10	8.0000	8.0000	7.2600	7.2600	-1.224%	3	832	+40.496%
2026-03-09	7.3500	7.3500	7.3500	7.3500	+3.521%	7	832	+38.776%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-1.389%	2	839	+43.662%
2026-03-05	7.3500	7.3500	7.2000	7.2000	-8.861%	4	837	+41.667%
2026-03-03	8.5000	8.8500	7.9000	7.9000	-1.250%	87	833	+29.114%
2026-02-27	8.7000	8.7000	8.0000	8.0000	+3.226%	36	847	+27.500%
2026-02-26	7.7500	7.7500	7.7500	7.7500	-8.824%	1	827	+31.613%
2026-02-25	9.6500	9.6500	8.5000	8.5000	-14.401%	18	829	+20.000%
2026-02-24	9.8500	9.9400	9.7000	9.9300	-15.128%	49	829	+2.719%
2026-02-23	11.0000	11.7400	11.0000	11.7000	+22.513%	32	831	-12.821%
2026-02-20	9.2000	9.6500	9.2000	9.5500	+1.596%	13	821	+6.806%
2026-02-19	9.5000	9.5000	9.4000	9.4000	+0.535%	45	819	+8.511%
2026-02-18	9.4000	9.4000	9.3500	9.3500	-2.604%	2	778	+9.091%
2026-02-17	9.6000	9.6000	9.6000	9.6000	+10.092%	2	777	+6.250%
2026-02-13	8.4000	8.9000	8.2500	8.7200	-11.919%	236	597	+16.972%
2026-02-12	10.0500	10.0500	9.9000	9.9000	+18.280%	19	597	+3.030%
2026-02-11	8.3700	8.3700	8.3700	8.3700	+9.412%	1	597	+21.864%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-0.649%	1	596	+33.333%
2026-02-09	7.8000	7.8000	7.7000	7.7000	-7.229%	28	597	+32.468%
2026-02-06	8.2000	8.3000	8.2000	8.3000	+0.606%	5	570	+22.892%
2026-02-05	7.3200	8.2500	7.3200	8.2500	+12.245%	5	569	+23.636%
2026-02-04	7.4200	7.4300	7.3500	7.3500	+6.061%	4	567	+38.776%
2026-02-03	5.2500	7.2000	5.1500	6.9300	+55.730%	525	567	+47.186%
2026-01-29	4.1300	4.7700	3.7800	4.4500	+18.667%	342	462	+129.213%
2026-01-22	3.7500	3.7500	3.7500	3.7500	+25.000%	2	261	+172.000%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-22.078%	10	259	+240.000%
2025-12-02	3.8900	3.8900	3.8500	3.8500	-8.115%	2	249	+164.935%
2025-12-01	4.1800	4.1900	4.1800	4.1900	-10.851%	2	249	+143.437%
2025-11-26	4.6000	4.7000	4.6000	4.7000	+23.037%	4	249	+117.021%
2025-11-11	3.8500	3.8500	3.8200	3.8200	-4.975%	2	249	+167.016%
2025-11-06	4.1200	4.1800	4.0200	4.0200	+18.935%	3	249	+153.731%
2025-10-31	3.3200	3.3800	3.3200	3.3800	+1.502%	2	249	+201.775%
2025-10-30	3.3200	3.3300	3.3200	3.3300	-3.198%	2	248	+206.306%
2025-10-23	3.4400	3.4400	3.4400	3.4400	+2.687%	2	248	+196.512%
2025-10-21	3.3000	3.3500	3.3000	3.3500	-12.987%	2	248	+204.478%
2025-10-20	3.7300	3.8500	3.7300	3.8500	-6.553%	2	249	+164.935%
2025-10-16	4.0300	4.1200	4.0300	4.1200	-3.059%	2	248	+147.573%
2025-10-10	4.2500	4.2500	4.2500	4.2500	+3.659%	1	247	+140.000%
2025-10-09	4.1400	4.1400	4.1000	4.1000	+36.667%	2	248	+148.780%
2025-09-23	3.0000	3.0000	3.0000	3.0000	-7.692%	1	248	+240.000%
2025-09-04	3.1500	3.2500	3.1500	3.2500	-2.108%	3	248	+213.846%
2025-08-27	3.3000	3.3500	3.3000	3.3200	-21.882%	3	247	+207.229%
2025-08-13	4.2500	4.2500	4.2500	4.2500	+6.784%	1	247	+140.000%
2025-08-08	3.8900	3.9800	3.8900	3.9800	+16.374%	2	246	+156.281%
2025-07-15	3.4000	3.4200	3.4000	3.4200	-0.870%	2	246	+198.246%
2025-07-14	3.3800	3.4500	3.3800	3.4500	-0.862%	2	244	+195.652%
2025-07-11	3.4200	3.4800	3.4200	3.4800	+16.779%	2	244	+193.103%
2025-07-08	3.0500	3.0500	2.9800	2.9800	-15.819%	2	244	+242.282%
2025-07-02	3.3600	3.5400	3.3600	3.5400	+5.988%	2	243	+188.136%
2025-07-01	3.1600	3.3400	3.1600	3.3400	-6.443%	2	243	+205.389%
2025-06-26	3.3700	3.5700	3.3700	3.5700	+0.281%	2	243	+185.714%
2025-06-25	3.3900	3.5600	3.3900	3.5600	-4.301%	2	243	+186.517%
2025-06-24	3.4700	3.7200	3.4700	3.7200	-11.005%	2	243	+174.194%
2025-06-23	3.9400	4.1800	3.9400	4.1800	+0.723%	2	243	+144.019%
2025-06-20	3.9600	4.1500	3.9600	4.1500	0.000%	4	243	+145.783%
2025-06-18	3.9700	4.1500	3.9700	4.1500	+6.684%	2	243	+145.783%
2025-06-17	3.7200	3.8900	3.7200	3.8900	-4.187%	4	243	+162.211%
2025-06-16	4.0700	4.0700	4.0600	4.0600	-2.169%	20	243	+151.232%
2025-06-13	3.9700	4.1500	3.9700	4.1500	+5.330%	4	243	+145.783%
2025-06-12	3.7700	3.9400	3.7700	3.9400	+2.604%	2	243	+158.883%
2025-06-11	3.6900	3.8400	3.6900	3.8400	+4.348%	2	243	+165.625%
2025-06-10	3.4000	3.6800	3.4000	3.6800	-1.340%	2	243	+177.174%
2025-06-09	3.8200	3.8200	3.4600	3.7300	+3.611%	3	243	+173.458%
2025-06-06	3.6600	3.7600	3.6000	3.6000	-11.111%	18	243	+183.333%
2025-06-05	3.9200	4.0500	3.9200	4.0500	+0.248%	2	248	+151.852%
2025-06-04	3.8900	4.0500	3.8900	4.0400	-6.047%	4	248	+152.475%
2025-06-03	4.1900	4.3000	4.1500	4.3000	+2.381%	4	248	+137.209%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-1.176%	1	247	+142.857%
2025-05-30	4.0500	4.2700	4.0500	4.2500	-4.494%	8	246	+140.000%
2025-05-29	4.5500	4.7100	4.3500	4.4500	+7.488%	10	247	+129.213%
2025-05-28	3.9600	4.2000	3.9600	4.1400	-1.896%	3	243	+146.377%
2025-05-27	4.2500	4.4400	4.2200	4.2200	0.000%	5	243	+141.706%
2025-05-23	4.0900	4.2300	4.0900	4.2200	+11.346%	6	243	+141.706%
2025-05-22	3.8400	4.0800	3.6800	3.7900	-1.813%	5	243	+169.129%
2025-05-21	3.6400	3.8600	3.6400	3.8600	+1.047%	2	243	+164.249%
2025-05-20	3.5700	3.8200	3.5700	3.8200	+2.413%	2	243	+167.016%
2025-05-19	3.5100	3.7300	3.5100	3.7300	+3.324%	2	243	+173.458%
2025-05-16	3.3500	3.6100	3.3500	3.6100	-2.432%	4	242	+182.548%
2025-05-15	3.4300	3.7000	3.4300	3.7000	+8.824%	2	241	+175.676%
2025-05-14	3.1900	3.4000	3.1900	3.4000	-5.292%	2	241	+200.000%
2025-05-13	3.4000	3.5900	3.4000	3.5900	-16.512%	2	241	+184.123%
2025-05-09	4.1600	4.3000	4.1600	4.3000	+0.939%	4	241	+137.209%
2025-05-08	4.0100	4.2600	4.0100	4.2600	-5.752%	2	240	+139.437%
2025-05-07	4.3000	4.5200	4.3000	4.5200	-1.310%	2	239	+125.664%
2025-05-06	4.4100	4.5800	4.4100	4.5800	+6.265%	2	238	+122.707%
2025-05-05	4.1600	4.3100	4.1600	4.3100	-4.646%	2	238	+136.659%
2025-05-02	4.3300	4.5200	4.3300	4.5200	-3.004%	4	238	+125.664%
2025-05-01	4.4000	4.6600	4.4000	4.6600	-6.986%	2	237	+118.884%
2025-04-30	4.8500	5.0100	4.8500	5.0100	-0.398%	2	236	+103.593%
2025-04-29	4.8400	5.0300	4.8400	5.0300	+0.399%	2	235	+102.783%
2025-04-28	4.8200	5.0100	4.8200	5.0100	-7.050%	2	234	+103.593%
2025-04-25	5.1100	5.3900	5.1100	5.3900	-1.642%	4	233	+89.239%
2025-04-24	5.3300	5.4800	5.3300	5.4800	-8.667%	2	233	+86.131%
2025-04-23	5.8800	6.0000	5.8800	6.0000	-11.765%	2	232	+70.000%
2025-04-22	6.8000	6.8000	6.8000	6.8000	-14.465%	6	231	+50.000%
2025-04-21	7.9500	7.9600	7.7300	7.9500	+29.902%	35	231	+28.302%
2025-04-17	6.7000	6.7000	6.1200	6.1200	-2.857%	2	247	+66.667%
2025-04-16	6.3000	6.3200	6.3000	6.3000	+8.621%	4	247	+61.905%
2025-04-08	5.8000	5.8000	5.8000	5.8000	-4.918%	1	248	+75.862%
2025-04-04	6.1000	6.1000	6.1000	6.1000	+22.000%	8	249	+67.213%
2025-04-03	5.0000	5.0000	5.0000	5.0000	+61.290%	3	249	+104.000%
2025-03-25	3.1800	3.2200	3.1000	3.1000	-4.615%	32	249	+229.032%
2025-03-24	3.3400	3.5000	3.2500	3.2500	-10.959%	74	249	+213.846%
2025-03-21	3.6900	3.6900	3.6500	3.6500	+7.353%	8	251	+179.452%
2025-03-20	4.2400	4.2400	3.4000	3.4000	-12.821%	4	249	+200.000%
2025-03-14	3.9000	3.9000	3.9000	3.9000	-4.645%	4	249	+161.538%
2025-03-13	4.2000	4.2000	4.0900	4.0900	+0.739%	3	251	+149.389%
2025-03-12	4.2600	4.3000	4.0600	4.0600	-0.490%	66	251	+151.232%
2025-03-10	4.0800	4.0800	4.0800	4.0800	+5.699%	2	251	+150.000%
2025-03-07	3.8600	3.8600	3.8600	3.8600	+15.224%	2	251	+164.249%
2025-03-06	3.3500	3.3500	3.3500	3.3500	+14.334%	1	251	+204.478%
2025-03-04	2.9500	2.9500	2.9200	2.9300	+17.671%	8	251	+248.123%
2025-03-03	2.5100	2.5100	2.4500	2.4900	-1.190%	6	251	+309.639%
2025-02-28	2.5400	2.5400	2.4900	2.5200	+10.526%	20	251	+304.762%
2025-02-27	2.3800	2.3800	2.2800	2.2800	-10.236%	8	251	+347.368%
2025-02-26	2.5500	2.5500	2.5100	2.5400	-1.167%	46	252	+301.575%
2025-02-24	2.5200	2.5700	2.5200	2.5700	+10.776%	2	268	+296.887%
2025-02-19	2.3200	2.3200	2.3200	2.3200	+0.870%	2	268	+339.655%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-1.709%	2	269	+343.478%
2025-02-14	2.3100	2.3400	2.3100	2.3400	-0.847%	4	271	+335.897%
2025-02-11	2.5100	2.5100	2.2600	2.3600	-0.840%	29	271	+332.203%
2025-02-07	2.3800	2.3800	2.3800	2.3800	+4.846%	2	264	+328.571%
2025-02-06	2.1100	2.3000	1.8100	2.2700	-3.404%	154	263	+349.339%
2025-01-31	2.3800	2.3800	2.3500	2.3500	-13.284%	48	263	+334.043%
2025-01-28	2.7100	2.7100	2.7100	2.7100	-5.903%	5	263	+276.384%
2025-01-24	2.3700	2.8800	2.2100	2.8800	+17.073%	134	263	+254.167%
2025-01-23	2.4300	2.5400	2.4000	2.4600	+0.408%	28	260	+314.634%
2025-01-21	2.4100	2.5100	2.4100	2.4500	-14.336%	262	246	+316.327%
2025-01-16	2.8700	2.8700	2.8600	2.8600	-10.625%	23	76	+256.643%
2025-01-13	2.8800	3.2000	2.8800	3.2000	+11.111%	3	99	+218.750%
2025-01-06	2.3300	2.8800	2.3300	2.8800	+12.941%	17	97	+254.167%
2024-12-31	2.5200	2.5500	2.5200	2.5500	-1.923%	20	111	+300.000%
2024-12-23	2.5800	2.6000	2.5800	2.6000	-22.849%	10	111	+292.308%
2024-12-09	3.3500	5.0000	3.3200	3.3700	+29.615%	116	121	+202.671%
2024-12-03	2.6000	2.6000	2.6000	2.6000	-38.095%	2	13	+292.308%
2024-10-07	4.2000	4.2000	4.2000	4.2000	-6.667%	2	11	+142.857%
2024-10-03	4.5000	4.5000	4.5000	4.5000	+27.119%	2	9	+126.667%
2024-10-02	3.5400	3.5400	3.5400	3.5400	-29.200%	5	7	+188.136%
2024-09-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	+104.000%