Dark

CRM20270115P140
CRM Jan 15 2027 140.00 Put (CRM270115P00140000)
option OPRA

EOD

Jun 29, 2026

12.10-3.968%(-0.50)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.3000	12.1000	11.3000	12.1000	-3.968%	44	995	0.000%
2026-06-26	12.9500	13.1000	12.6000	12.6000	-11.579%	11	982	-3.968%
2026-06-25	14.1500	14.2500	14.0000	14.2500	+5.166%	14	975	-15.088%
2026-06-24	14.0800	14.0800	13.2500	13.5500	+0.370%	16	970	-10.701%
2026-06-23	14.3500	14.4500	13.5000	13.5000	-13.183%	19	967	-10.370%
2026-06-22	15.0500	15.8500	14.4800	15.5500	+5.068%	329	966	-22.186%
2026-06-18	14.0000	15.0000	14.0000	14.8000	+15.355%	49	634	-18.243%
2026-06-17	12.0400	12.8300	12.0400	12.8300	+10.603%	15	634	-5.690%
2026-06-16	11.9900	11.9900	11.6000	11.6000	+4.505%	7	634	+4.310%
2026-06-15	10.7500	11.1000	10.6500	11.1000	-3.729%	33	629	+9.009%
2026-06-12	11.8500	11.8500	11.4500	11.5300	+3.408%	7	640	+4.944%
2026-06-11	10.6500	11.6500	10.5000	11.1500	+13.776%	56	633	+8.520%
2026-06-10	9.9000	9.9000	9.3000	9.8000	+5.376%	85	613	+23.469%
2026-06-09	8.2500	9.8500	8.2500	9.3000	+20.779%	37	623	+30.108%
2026-06-08	7.8100	7.8100	7.6500	7.7000	+7.692%	29	617	+57.143%
2026-06-05	6.9500	7.3000	6.9000	7.1500	+5.926%	31	594	+69.231%
2026-06-04	6.5000	7.0300	6.5000	6.7500	0.000%	123	560	+79.259%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+7.143%	1	487	+79.259%
2026-06-02	5.7000	6.3000	5.7000	6.3000	+24.752%	12	488	+92.063%
2026-06-01	5.5000	5.5700	5.0000	5.0500	-22.546%	47	484	+139.604%
2026-05-29	7.5000	7.5000	6.3000	6.5200	-26.742%	47	487	+85.583%
2026-05-28	9.3000	9.3000	8.0500	8.9000	+1.136%	21	465	+35.955%
2026-05-27	9.0000	9.0500	8.3500	8.8000	-1.124%	27	476	+37.500%
2026-05-22	8.9000	9.1000	8.9000	8.9000	-10.553%	12	463	+35.955%
2026-05-21	10.0700	10.0700	9.7500	9.9500	+2.789%	6	460	+21.608%
2026-05-20	9.6800	9.6800	9.6800	9.6800	+6.961%	1	460	+25.000%
2026-05-19	8.3200	9.0500	8.1500	9.0500	-3.723%	11	449	+33.702%
2026-05-18	9.6000	9.6000	9.4000	9.4000	-8.293%	6	449	+28.723%
2026-05-15	10.1500	10.2500	10.1500	10.2500	-11.638%	2	449	+18.049%
2026-05-14	11.6000	11.7000	11.5000	11.6000	-2.929%	9	449	+4.310%
2026-05-13	11.2400	11.9500	11.0500	11.9500	+17.157%	5	446	+1.255%
2026-05-12	10.2000	10.2000	10.2000	10.2000	+11.475%	2	446	+18.627%
2026-05-11	9.1500	9.1500	9.1500	9.1500	+0.882%	20	446	+32.240%
2026-05-08	9.0500	9.1000	9.0500	9.0700	+16.731%	12	466	+33.407%
2026-05-07	7.7700	7.7700	7.7700	7.7700	-2.875%	1	456	+55.727%
2026-05-05	8.6800	8.6800	8.0000	8.0000	+2.433%	7	457	+51.250%
2026-05-04	7.8300	7.8300	7.8100	7.8100	-8.974%	10	462	+54.930%
2026-05-01	8.9500	8.9500	8.5800	8.5800	-15.050%	5	453	+41.026%
2026-04-30	9.9500	10.1900	9.9500	10.1000	+7.447%	4	453	+19.802%
2026-04-29	9.4000	9.4500	9.4000	9.4000	+3.297%	8	450	+28.723%
2026-04-28	9.3500	9.3500	9.1000	9.1000	-4.712%	4	451	+32.967%
2026-04-27	9.5500	9.5500	9.5500	9.5500	-10.329%	1	452	+26.702%
2026-04-24	10.5000	10.7000	10.5000	10.6500	-2.651%	12	453	+13.615%
2026-04-23	10.7000	11.0000	10.6500	10.9400	+35.901%	18	448	+10.603%
2026-04-22	8.0000	8.0500	8.0000	8.0500	-3.593%	7	436	+50.311%
2026-04-20	8.3500	8.3500	8.3500	8.3500	+0.967%	5	436	+44.910%
2026-04-17	8.3000	8.3000	8.2700	8.2700	-9.617%	10	431	+46.312%
2026-04-16	9.1500	9.1500	9.1500	9.1500	-17.937%	1	441	+32.240%
2026-04-14	11.0300	11.2500	11.0300	11.1500	-1.762%	3	441	+8.520%
2026-04-13	12.5500	12.5500	11.3500	11.3500	-15.551%	5	438	+6.608%
2026-04-10	11.4500	13.5000	11.4500	13.4400	+12.000%	47	433	-9.970%
2026-04-09	11.6000	12.1100	11.6000	12.0000	+31.868%	73	444	+0.833%
2026-04-08	9.1000	9.1000	9.1000	9.1000	+1.676%	1	471	+32.967%
2026-04-07	8.9500	8.9500	8.7700	8.9500	+3.468%	4	471	+35.196%
2026-04-06	8.6500	8.6500	8.6500	8.6500	0.000%	10	469	+39.884%
2026-04-02	8.6500	8.6500	8.6500	8.6500	-6.284%	2	474	+39.884%
2026-04-01	9.2300	9.2300	9.2300	9.2300	-9.687%	4	474	+31.094%
2026-03-27	10.2200	10.2200	10.2200	10.2200	+2.200%	1	474	+18.395%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+5.597%	2	473	+21.000%
2026-03-24	9.2500	9.5000	9.2500	9.4700	+21.410%	11	473	+27.772%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-4.412%	19	473	+55.128%
2026-03-20	8.2000	8.2000	8.1600	8.1600	+5.974%	3	477	+48.284%
2026-03-18	7.4500	7.7000	7.4500	7.7000	+6.207%	3	476	+57.143%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-3.974%	1	475	+66.897%
2026-03-12	7.6000	7.6000	7.5000	7.5500	-12.717%	5	476	+60.265%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-3.782%	2	474	+39.884%
2026-03-10	8.9900	8.9900	8.9900	8.9900	+4.535%	2	474	+34.594%
2026-03-09	8.3000	8.6000	8.3000	8.6000	+7.500%	185	476	+40.698%
2026-03-06	8.3800	8.3800	8.0000	8.0000	-0.621%	14	653	+51.250%
2026-03-05	8.5300	8.5300	8.0000	8.0500	-10.056%	6	663	+50.311%
2026-03-03	10.1000	10.1000	8.9500	8.9500	-5.789%	22	662	+35.196%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+3.825%	4	662	+27.368%
2026-02-27	9.7900	9.8500	9.1500	9.1500	+7.647%	40	661	+32.240%
2026-02-26	8.7700	8.7700	8.5000	8.5000	-14.401%	12	667	+42.353%
2026-02-25	10.5700	10.5700	9.9300	9.9300	-21.315%	107	663	+21.853%
2026-02-24	12.7500	12.7500	12.6200	12.6200	-4.394%	12	663	-4.120%
2026-02-23	11.3100	13.2100	11.3100	13.2000	+33.333%	196	669	-8.333%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-6.250%	11	485	+22.222%
2026-02-18	11.2500	11.2500	10.5600	10.5600	-2.222%	3	474	+14.583%
2026-02-17	10.8000	10.8000	10.8000	10.8000	+10.204%	2	471	+12.037%
2026-02-13	9.7000	9.8000	9.7000	9.8000	-5.769%	10	478	+23.469%
2026-02-12	10.4000	10.4000	10.4000	10.4000	+1.463%	1	478	+16.346%
2026-02-11	10.2000	10.6100	10.2000	10.2500	+11.778%	118	477	+18.049%
2026-02-10	9.1700	9.1700	9.1700	9.1700	+0.769%	1	387	+31.952%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-5.208%	46	388	+32.967%
2026-02-06	9.3500	9.6500	9.3500	9.6000	+8.597%	6	344	+26.042%
2026-02-05	8.5300	8.8400	8.5300	8.8400	+4.000%	4	343	+36.878%
2026-02-04	8.9500	8.9500	8.5000	8.5000	+6.650%	24	341	+42.353%
2026-02-03	6.7000	8.1500	6.7000	7.9700	+62.653%	47	341	+51.819%
2026-02-02	5.0000	5.0000	4.9000	4.9000	-6.667%	3	330	+146.939%
2026-01-30	5.1500	5.2500	5.1500	5.2500	-6.250%	30	332	+130.476%
2026-01-29	5.2000	5.6000	5.1500	5.6000	+48.541%	28	317	+116.071%
2026-01-28	3.7700	3.7700	3.7700	3.7700	+4.722%	10	311	+220.955%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-12.409%	150	301	+236.111%
2026-01-21	4.1100	4.1100	4.1100	4.1100	+16.431%	1	186	+194.404%
2026-01-16	3.5600	3.5600	3.5300	3.5300	+27.437%	2	189	+242.776%
2026-01-13	2.7700	2.7700	2.7700	2.7700	+31.280%	1	189	+336.823%
2025-12-31	2.1700	2.1700	2.1100	2.1100	-6.222%	2	189	+473.460%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-11.765%	1	189	+437.778%
2025-12-17	2.5500	2.5500	2.5500	2.5500	+5.372%	1	188	+374.510%
2025-12-10	2.4200	2.4200	2.4200	2.4200	-6.923%	1	187	+400.000%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-37.650%	16	187	+365.385%
2025-12-03	4.2300	4.2300	4.1700	4.1700	-21.321%	4	187	+190.168%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+6.000%	16	185	+128.302%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+14.943%	3	174	+142.000%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-5.435%	4	174	+178.161%
2025-11-07	4.8000	4.8000	4.6000	4.6000	+0.218%	3	174	+163.043%
2025-11-06	4.6000	4.8200	4.5900	4.5900	+22.074%	9	176	+163.617%
2025-10-31	3.7200	3.7600	3.7200	3.7600	-0.792%	2	171	+221.809%
2025-10-30	3.7500	3.7900	3.7500	3.7900	-5.486%	2	170	+219.261%
2025-10-29	3.9500	4.0100	3.9500	4.0100	+7.219%	3	169	+201.746%
2025-10-27	3.7200	3.7400	3.6700	3.7400	-2.094%	3	167	+223.529%
2025-10-24	3.7900	3.8200	3.7900	3.8200	-3.778%	2	167	+216.754%
2025-10-23	3.8700	3.9700	3.8700	3.9700	+13.429%	2	166	+204.786%
2025-10-21	3.6800	3.7800	3.5000	3.5000	-20.091%	3	167	+245.714%
2025-10-20	4.3300	4.3800	4.3300	4.3800	-12.400%	2	166	+176.256%
2025-10-07	5.0000	5.0000	5.0000	5.0000	+10.619%	1	165	+142.000%
2025-10-03	4.5200	4.5200	4.5200	4.5200	+25.208%	2	165	+167.699%
2025-09-18	3.5400	3.6100	3.5400	3.6100	+7.761%	2	165	+235.180%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-2.899%	2	166	+261.194%
2025-09-03	3.4500	3.4500	3.4500	3.4500	-2.817%	20	165	+250.725%
2025-09-02	3.4100	3.5500	3.4100	3.5500	-10.127%	12	145	+240.845%
2025-08-26	4.0000	4.0400	3.9500	3.9500	-22.397%	11	134	+206.329%
2025-08-13	4.6500	5.0900	4.6500	5.0900	+29.188%	3	130	+137.721%
2025-08-01	3.8900	3.9400	3.8900	3.9400	+21.605%	2	130	+207.107%
2025-07-30	3.2100	3.2400	3.2100	3.2400	-2.994%	2	130	+273.457%
2025-07-23	3.2400	3.3400	3.2400	3.3400	-10.695%	2	130	+262.275%
2025-07-18	3.6600	3.7400	3.6600	3.7400	-6.500%	2	130	+223.529%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+13.636%	4	130	+202.500%
2025-07-09	3.5100	3.5200	3.5100	3.5200	0.000%	2	126	+243.750%
2025-07-08	3.4200	3.5200	3.4200	3.5200	-3.297%	2	126	+243.750%
2025-07-07	3.5000	3.6400	3.5000	3.6400	+1.111%	2	126	+232.418%
2025-07-03	3.3300	3.6000	3.3300	3.6000	-3.485%	2	126	+236.111%
2025-07-01	3.4800	3.7300	3.4800	3.7300	-2.100%	2	126	+224.397%
2025-06-30	3.5400	3.8100	3.5400	3.8100	-1.039%	2	126	+217.585%
2025-06-27	3.7000	3.8500	3.7000	3.8500	-5.405%	3	126	+214.286%
2025-06-26	3.8700	4.0700	3.8700	4.0700	+2.005%	2	126	+197.297%
2025-06-25	3.8400	3.9900	3.8400	3.9900	-4.773%	2	126	+203.258%
2025-06-24	4.0300	4.1900	4.0300	4.1900	-10.278%	2	126	+188.783%
2025-06-23	4.4800	4.6700	4.4800	4.6700	+0.864%	2	126	+159.101%
2025-06-20	4.4400	4.6300	4.4400	4.6300	+0.871%	4	126	+161.339%
2025-06-18	4.4400	4.5900	4.4400	4.5900	+5.034%	2	127	+163.617%
2025-06-17	4.3100	4.3800	4.2200	4.3700	-3.104%	4	127	+176.888%
2025-06-16	4.5100	4.5100	4.5100	4.5100	-1.313%	20	127	+168.293%
2025-06-13	4.2900	4.5700	4.2900	4.5700	+0.661%	4	131	+164.770%
2025-06-12	4.3700	4.5400	4.3700	4.5400	+5.093%	2	131	+166.520%
2025-06-11	4.1700	4.3200	4.1700	4.3200	+2.128%	2	132	+180.093%
2025-06-10	4.0100	4.2300	4.0100	4.2300	+0.237%	2	132	+186.052%
2025-06-09	4.0000	4.2200	4.0000	4.2200	+1.199%	3	132	+186.730%
2025-06-06	4.1800	4.2400	4.1700	4.1700	-8.753%	6	133	+190.168%
2025-06-05	4.4200	4.5700	4.4200	4.5700	+1.782%	2	132	+164.770%
2025-06-04	4.3800	4.5700	4.3800	4.4900	-6.067%	3	133	+169.488%
2025-06-03	4.7100	4.7800	4.6100	4.7800	-4.781%	3	133	+153.138%
2025-06-02	4.6900	5.0200	4.6900	5.0200	-4.381%	2	132	+141.036%
2025-05-29	5.1000	5.2500	5.0100	5.2500	+13.883%	4	132	+130.476%
2025-05-28	4.5100	4.6900	4.5100	4.6100	-3.556%	3	131	+162.473%
2025-05-27	4.8400	4.8400	4.6700	4.7800	+3.913%	3	131	+153.138%
2025-05-23	4.5100	4.7500	4.5100	4.6000	+5.991%	6	131	+163.043%
2025-05-22	4.2200	4.4500	4.2200	4.3400	-2.472%	5	131	+178.802%
2025-05-21	4.2300	4.4500	4.2300	4.4500	+4.460%	2	129	+171.910%
2025-05-20	4.1100	4.2600	4.1100	4.2600	+2.651%	2	128	+184.038%
2025-05-19	3.9500	4.1500	3.9500	4.1500	+2.217%	2	127	+191.566%
2025-05-16	3.7800	4.0600	3.7800	4.0600	-0.246%	4	126	+198.030%
2025-05-15	3.8300	4.0700	3.8300	4.0700	+1.244%	2	126	+197.297%
2025-05-14	3.5700	4.0200	3.5700	4.0200	-0.495%	4	126	+200.995%
2025-05-13	3.7900	4.0400	3.7900	4.0400	-4.492%	2	124	+199.505%
2025-05-12	3.9900	4.2300	3.9900	4.2300	-12.422%	2	124	+186.052%
2025-05-09	4.6600	4.8300	4.6600	4.8300	+1.899%	4	124	+150.518%
2025-05-08	4.5000	4.7400	4.5000	4.7400	-5.010%	2	124	+155.274%
2025-05-07	4.8200	4.9900	4.8200	4.9900	-2.918%	2	124	+142.485%
2025-05-06	4.9400	5.1400	4.9400	5.1400	+6.418%	2	124	+135.409%
2025-05-05	4.6800	4.8300	4.6800	4.8300	-3.400%	2	124	+150.518%
2025-05-02	4.8900	5.0000	4.8900	5.0000	-4.398%	4	124	+142.000%
2025-05-01	4.9900	5.2300	4.9900	5.2300	-6.940%	2	124	+131.358%
2025-04-30	5.4700	5.6200	5.4700	5.6200	-0.531%	2	124	+115.302%
2025-04-29	5.4200	5.6500	5.4200	5.6500	+0.177%	2	124	+114.159%
2025-04-28	5.4100	5.6400	5.4100	5.6400	-3.918%	2	124	+114.539%
2025-04-25	5.7000	5.8700	5.7000	5.8700	-2.167%	4	124	+106.133%
2025-04-24	5.9600	6.1400	5.9600	6.0000	-7.264%	3	124	+101.667%
2025-04-23	6.4700	6.4700	6.4700	6.4700	-11.612%	4	123	+87.017%
2025-04-17	7.1300	7.3200	7.1300	7.3200	+7.647%	2	123	+65.301%
2025-04-15	6.8000	6.8000	6.8000	6.8000	-27.350%	2	123	+77.941%
2025-04-07	9.3600	9.3600	9.3600	9.3600	+21.558%	1	124	+29.274%
2025-04-04	7.7000	7.7000	7.7000	7.7000	+32.759%	8	124	+57.143%
2025-04-03	5.8000	5.8000	5.8000	5.8000	+28.889%	1	120	+108.621%
2025-04-02	4.5000	4.5000	4.4500	4.5000	+19.363%	3	120	+168.889%
2025-03-24	3.6500	3.7700	3.6500	3.7700	-15.281%	4	119	+220.955%
2025-03-17	4.5000	4.5000	4.4500	4.4500	-1.111%	6	119	+171.910%
2025-03-13	4.5000	4.5000	4.5000	4.5000	+1.124%	1	122	+168.889%
2025-03-11	4.6000	4.6500	4.4000	4.4500	+2.299%	85	122	+171.910%
2025-03-10	4.3500	4.3500	4.3500	4.3500	+42.623%	2	163	+178.161%
2025-02-28	2.7500	3.0500	2.7200	3.0500	+12.132%	208	163	+296.721%
2025-02-27	2.7700	2.7800	2.7200	2.7200	-2.857%	10	156	+344.853%
2025-02-26	2.8700	3.1500	2.8000	2.8000	+11.111%	10	156	+332.143%
2025-02-13	2.5900	2.5900	2.5200	2.5200	-3.077%	2	158	+380.159%
2025-01-29	2.3100	2.6000	2.3100	2.6000	-4.412%	100	157	+365.385%
2025-01-23	2.6700	2.7200	2.6700	2.7200	-3.887%	2	157	+344.853%
2025-01-21	2.8300	2.8300	2.3800	2.8300	-2.076%	199	156	+327.562%
2025-01-17	3.0300	3.0300	2.8400	2.8900	+21.941%	24	14	+318.685%
2024-12-09	3.5500	3.5500	2.3700	2.3700	0.000%	24	14	+410.549%