Dark

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

EOD

Aug 13, 2026

3.09-6.364%(-0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2000	3.2000	2.9000	3.0900	-6.364%	10	1,188	0.000%
2026-08-11	3.3500	3.4000	3.3000	3.3000	-8.840%	7	1,188	-6.364%
2026-08-10	3.9900	3.9900	3.6200	3.6200	-17.352%	8	1,189	-14.641%
2026-08-07	4.6500	4.6500	4.3800	4.3800	-22.478%	101	1,193	-29.452%
2026-08-06	5.6500	5.6500	5.6500	5.6500	+23.094%	6	1,264	-45.310%
2026-08-05	4.8500	4.8500	4.5900	4.5900	-5.749%	2	1,262	-32.680%
2026-08-04	5.5000	5.5000	4.8100	4.8700	-7.061%	14	1,264	-36.550%
2026-08-03	4.7600	5.2500	4.7600	5.2400	-10.733%	90	1,261	-41.031%
2026-07-31	6.1500	6.4500	5.8700	5.8700	-8.851%	13	1,260	-47.359%
2026-07-30	6.4300	7.0500	6.4000	6.4400	+24.565%	39	1,265	-52.019%
2026-07-29	5.7200	5.9600	5.1700	5.1700	-12.816%	67	1,240	-40.232%
2026-07-28	6.6700	6.9100	5.9300	5.9300	-20.933%	30	1,266	-47.892%
2026-07-27	8.5000	8.5000	6.9800	7.5000	-22.680%	49	1,268	-58.800%
2026-07-24	10.5300	10.5300	9.7000	9.7000	-14.537%	130	1,268	-68.144%
2026-07-23	9.8000	11.3500	9.8000	11.3500	+13.500%	6	1,154	-72.775%
2026-07-22	9.3800	10.0000	9.3800	10.0000	+11.359%	102	1,156	-69.100%
2026-07-21	8.8600	8.9900	8.3000	8.9800	+12.110%	45	1,183	-65.590%
2026-07-20	9.0000	9.0000	8.0100	8.0100	-4.072%	29	1,153	-61.423%
2026-07-17	7.6300	8.3500	7.6300	8.3500	-4.571%	2	1,147	-62.994%
2026-07-16	8.6500	8.9500	8.6500	8.7500	-5.914%	6	1,146	-64.686%
2026-07-14	9.5500	9.6500	9.2500	9.3000	+8.265%	42	1,147	-66.774%
2026-07-13	8.2500	8.5900	8.2000	8.5900	-13.668%	8	1,119	-64.028%
2026-07-10	9.9500	9.9500	9.9500	9.9500	-3.865%	1	1,114	-68.945%
2026-07-09	10.8500	12.0000	10.3500	10.3500	+7.588%	84	1,115	-70.145%
2026-07-08	9.6200	9.6200	9.6200	9.6200	+7.969%	10	1,035	-67.879%
2026-07-07	9.1500	9.1500	8.5000	8.9100	-8.050%	9	1,040	-65.320%
2026-07-06	10.4800	10.5700	9.6900	9.6900	-0.717%	48	1,047	-68.111%
2026-07-02	10.0800	10.2000	9.7600	9.7600	-5.700%	48	1,003	-68.340%
2026-07-01	10.4500	10.4500	10.3500	10.3500	-16.532%	7	1,003	-70.145%
2026-06-30	12.5000	12.5000	12.4000	12.4000	+2.479%	5	998	-75.081%
2026-06-29	11.3000	12.1000	11.3000	12.1000	-3.968%	44	995	-74.463%
2026-06-26	12.9500	13.1000	12.6000	12.6000	-11.579%	11	982	-75.476%
2026-06-25	14.1500	14.2500	14.0000	14.2500	+5.166%	14	975	-78.316%
2026-06-24	14.0800	14.0800	13.2500	13.5500	+0.370%	16	970	-77.196%
2026-06-23	14.3500	14.4500	13.5000	13.5000	-13.183%	19	967	-77.111%
2026-06-22	15.0500	15.8500	14.4800	15.5500	+5.068%	329	966	-80.129%
2026-06-18	14.0000	15.0000	14.0000	14.8000	+15.355%	49	634	-79.122%
2026-06-17	12.0400	12.8300	12.0400	12.8300	+10.603%	15	634	-75.916%
2026-06-16	11.9900	11.9900	11.6000	11.6000	+4.505%	7	634	-73.362%
2026-06-15	10.7500	11.1000	10.6500	11.1000	-3.729%	33	629	-72.162%
2026-06-12	11.8500	11.8500	11.4500	11.5300	+3.408%	7	640	-73.200%
2026-06-11	10.6500	11.6500	10.5000	11.1500	+13.776%	56	633	-72.287%
2026-06-10	9.9000	9.9000	9.3000	9.8000	+5.376%	85	613	-68.469%
2026-06-09	8.2500	9.8500	8.2500	9.3000	+20.779%	37	623	-66.774%
2026-06-08	7.8100	7.8100	7.6500	7.7000	+7.692%	29	617	-59.870%
2026-06-05	6.9500	7.3000	6.9000	7.1500	+5.926%	31	594	-56.783%
2026-06-04	6.5000	7.0300	6.5000	6.7500	0.000%	123	560	-54.222%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+7.143%	1	487	-54.222%
2026-06-02	5.7000	6.3000	5.7000	6.3000	+24.752%	12	488	-50.952%
2026-06-01	5.5000	5.5700	5.0000	5.0500	-22.546%	47	484	-38.812%
2026-05-29	7.5000	7.5000	6.3000	6.5200	-26.742%	47	487	-52.607%
2026-05-28	9.3000	9.3000	8.0500	8.9000	+1.136%	21	465	-65.281%
2026-05-27	9.0000	9.0500	8.3500	8.8000	-1.124%	27	476	-64.886%
2026-05-22	8.9000	9.1000	8.9000	8.9000	-10.553%	12	463	-65.281%
2026-05-21	10.0700	10.0700	9.7500	9.9500	+2.789%	6	460	-68.945%
2026-05-20	9.6800	9.6800	9.6800	9.6800	+6.961%	1	460	-68.079%
2026-05-19	8.3200	9.0500	8.1500	9.0500	-3.723%	11	449	-65.856%
2026-05-18	9.6000	9.6000	9.4000	9.4000	-8.293%	6	449	-67.128%
2026-05-15	10.1500	10.2500	10.1500	10.2500	-11.638%	2	449	-69.854%
2026-05-14	11.6000	11.7000	11.5000	11.6000	-2.929%	9	449	-73.362%
2026-05-13	11.2400	11.9500	11.0500	11.9500	+17.157%	5	446	-74.142%
2026-05-12	10.2000	10.2000	10.2000	10.2000	+11.475%	2	446	-69.706%
2026-05-11	9.1500	9.1500	9.1500	9.1500	+0.882%	20	446	-66.230%
2026-05-08	9.0500	9.1000	9.0500	9.0700	+16.731%	12	466	-65.932%
2026-05-07	7.7700	7.7700	7.7700	7.7700	-2.875%	1	456	-60.232%
2026-05-05	8.6800	8.6800	8.0000	8.0000	+2.433%	7	457	-61.375%
2026-05-04	7.8300	7.8300	7.8100	7.8100	-8.974%	10	462	-60.435%
2026-05-01	8.9500	8.9500	8.5800	8.5800	-15.050%	5	453	-63.986%
2026-04-30	9.9500	10.1900	9.9500	10.1000	+7.447%	4	453	-69.406%
2026-04-29	9.4000	9.4500	9.4000	9.4000	+3.297%	8	450	-67.128%
2026-04-28	9.3500	9.3500	9.1000	9.1000	-4.712%	4	451	-66.044%
2026-04-27	9.5500	9.5500	9.5500	9.5500	-10.329%	1	452	-67.644%
2026-04-24	10.5000	10.7000	10.5000	10.6500	-2.651%	12	453	-70.986%
2026-04-23	10.7000	11.0000	10.6500	10.9400	+35.901%	18	448	-71.755%
2026-04-22	8.0000	8.0500	8.0000	8.0500	-3.593%	7	436	-61.615%
2026-04-20	8.3500	8.3500	8.3500	8.3500	+0.967%	5	436	-62.994%
2026-04-17	8.3000	8.3000	8.2700	8.2700	-9.617%	10	431	-62.636%
2026-04-16	9.1500	9.1500	9.1500	9.1500	-17.937%	1	441	-66.230%
2026-04-14	11.0300	11.2500	11.0300	11.1500	-1.762%	3	441	-72.287%
2026-04-13	12.5500	12.5500	11.3500	11.3500	-15.551%	5	438	-72.775%
2026-04-10	11.4500	13.5000	11.4500	13.4400	+12.000%	47	433	-77.009%
2026-04-09	11.6000	12.1100	11.6000	12.0000	+31.868%	73	444	-74.250%
2026-04-08	9.1000	9.1000	9.1000	9.1000	+1.676%	1	471	-66.044%
2026-04-07	8.9500	8.9500	8.7700	8.9500	+3.468%	4	471	-65.475%
2026-04-06	8.6500	8.6500	8.6500	8.6500	0.000%	10	469	-64.277%
2026-04-02	8.6500	8.6500	8.6500	8.6500	-6.284%	2	474	-64.277%
2026-04-01	9.2300	9.2300	9.2300	9.2300	-9.687%	4	474	-66.522%
2026-03-27	10.2200	10.2200	10.2200	10.2200	+2.200%	1	474	-69.765%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+5.597%	2	473	-69.100%
2026-03-24	9.2500	9.5000	9.2500	9.4700	+21.410%	11	473	-67.371%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-4.412%	19	473	-60.385%
2026-03-20	8.2000	8.2000	8.1600	8.1600	+5.974%	3	477	-62.132%
2026-03-18	7.4500	7.7000	7.4500	7.7000	+6.207%	3	476	-59.870%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-3.974%	1	475	-57.379%
2026-03-12	7.6000	7.6000	7.5000	7.5500	-12.717%	5	476	-59.073%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-3.782%	2	474	-64.277%
2026-03-10	8.9900	8.9900	8.9900	8.9900	+4.535%	2	474	-65.628%
2026-03-09	8.3000	8.6000	8.3000	8.6000	+7.500%	185	476	-64.070%
2026-03-06	8.3800	8.3800	8.0000	8.0000	-0.621%	14	653	-61.375%
2026-03-05	8.5300	8.5300	8.0000	8.0500	-10.056%	6	663	-61.615%
2026-03-03	10.1000	10.1000	8.9500	8.9500	-5.789%	22	662	-65.475%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+3.825%	4	662	-67.474%
2026-02-27	9.7900	9.8500	9.1500	9.1500	+7.647%	40	661	-66.230%
2026-02-26	8.7700	8.7700	8.5000	8.5000	-14.401%	12	667	-63.647%
2026-02-25	10.5700	10.5700	9.9300	9.9300	-21.315%	107	663	-68.882%
2026-02-24	12.7500	12.7500	12.6200	12.6200	-4.394%	12	663	-75.515%
2026-02-23	11.3100	13.2100	11.3100	13.2000	+33.333%	196	669	-76.591%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-6.250%	11	485	-68.788%
2026-02-18	11.2500	11.2500	10.5600	10.5600	-2.222%	3	474	-70.739%
2026-02-17	10.8000	10.8000	10.8000	10.8000	+10.204%	2	471	-71.389%
2026-02-13	9.7000	9.8000	9.7000	9.8000	-5.769%	10	478	-68.469%
2026-02-12	10.4000	10.4000	10.4000	10.4000	+1.463%	1	478	-70.288%
2026-02-11	10.2000	10.6100	10.2000	10.2500	+11.778%	118	477	-69.854%
2026-02-10	9.1700	9.1700	9.1700	9.1700	+0.769%	1	387	-66.303%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-5.208%	46	388	-66.044%
2026-02-06	9.3500	9.6500	9.3500	9.6000	+8.597%	6	344	-67.813%
2026-02-05	8.5300	8.8400	8.5300	8.8400	+4.000%	4	343	-65.045%
2026-02-04	8.9500	8.9500	8.5000	8.5000	+6.650%	24	341	-63.647%
2026-02-03	6.7000	8.1500	6.7000	7.9700	+62.653%	47	341	-61.230%
2026-02-02	5.0000	5.0000	4.9000	4.9000	-6.667%	3	330	-36.939%
2026-01-30	5.1500	5.2500	5.1500	5.2500	-6.250%	30	332	-41.143%
2026-01-29	5.2000	5.6000	5.1500	5.6000	+48.541%	28	317	-44.821%
2026-01-28	3.7700	3.7700	3.7700	3.7700	+4.722%	10	311	-18.037%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-12.409%	150	301	-14.167%
2026-01-21	4.1100	4.1100	4.1100	4.1100	+16.431%	1	186	-24.818%
2026-01-16	3.5600	3.5600	3.5300	3.5300	+27.437%	2	189	-12.465%
2026-01-13	2.7700	2.7700	2.7700	2.7700	+31.280%	1	189	+11.552%
2025-12-31	2.1700	2.1700	2.1100	2.1100	-6.222%	2	189	+46.445%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-11.765%	1	189	+37.333%
2025-12-17	2.5500	2.5500	2.5500	2.5500	+5.372%	1	188	+21.176%
2025-12-10	2.4200	2.4200	2.4200	2.4200	-6.923%	1	187	+27.686%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-37.650%	16	187	+18.846%
2025-12-03	4.2300	4.2300	4.1700	4.1700	-21.321%	4	187	-25.899%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+6.000%	16	185	-41.698%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+14.943%	3	174	-38.200%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-5.435%	4	174	-28.966%
2025-11-07	4.8000	4.8000	4.6000	4.6000	+0.218%	3	174	-32.826%
2025-11-06	4.6000	4.8200	4.5900	4.5900	+22.074%	9	176	-32.680%
2025-10-31	3.7200	3.7600	3.7200	3.7600	-0.792%	2	171	-17.819%
2025-10-30	3.7500	3.7900	3.7500	3.7900	-5.486%	2	170	-18.470%
2025-10-29	3.9500	4.0100	3.9500	4.0100	+7.219%	3	169	-22.943%
2025-10-27	3.7200	3.7400	3.6700	3.7400	-2.094%	3	167	-17.380%
2025-10-24	3.7900	3.8200	3.7900	3.8200	-3.778%	2	167	-19.110%
2025-10-23	3.8700	3.9700	3.8700	3.9700	+13.429%	2	166	-22.166%
2025-10-21	3.6800	3.7800	3.5000	3.5000	-20.091%	3	167	-11.714%
2025-10-20	4.3300	4.3800	4.3300	4.3800	-12.400%	2	166	-29.452%
2025-10-07	5.0000	5.0000	5.0000	5.0000	+10.619%	1	165	-38.200%
2025-10-03	4.5200	4.5200	4.5200	4.5200	+25.208%	2	165	-31.637%
2025-09-18	3.5400	3.6100	3.5400	3.6100	+7.761%	2	165	-14.404%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-2.899%	2	166	-7.761%
2025-09-03	3.4500	3.4500	3.4500	3.4500	-2.817%	20	165	-10.435%
2025-09-02	3.4100	3.5500	3.4100	3.5500	-10.127%	12	145	-12.958%
2025-08-26	4.0000	4.0400	3.9500	3.9500	-22.397%	11	134	-21.772%
2025-08-13	4.6500	5.0900	4.6500	5.0900	+29.188%	3	130	-39.293%
2025-08-01	3.8900	3.9400	3.8900	3.9400	+21.605%	2	130	-21.574%
2025-07-30	3.2100	3.2400	3.2100	3.2400	-2.994%	2	130	-4.630%
2025-07-23	3.2400	3.3400	3.2400	3.3400	-10.695%	2	130	-7.485%
2025-07-18	3.6600	3.7400	3.6600	3.7400	-6.500%	2	130	-17.380%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+13.636%	4	130	-22.750%
2025-07-09	3.5100	3.5200	3.5100	3.5200	0.000%	2	126	-12.216%
2025-07-08	3.4200	3.5200	3.4200	3.5200	-3.297%	2	126	-12.216%
2025-07-07	3.5000	3.6400	3.5000	3.6400	+1.111%	2	126	-15.110%
2025-07-03	3.3300	3.6000	3.3300	3.6000	-3.485%	2	126	-14.167%
2025-07-01	3.4800	3.7300	3.4800	3.7300	-2.100%	2	126	-17.158%
2025-06-30	3.5400	3.8100	3.5400	3.8100	-1.039%	2	126	-18.898%
2025-06-27	3.7000	3.8500	3.7000	3.8500	-5.405%	3	126	-19.740%
2025-06-26	3.8700	4.0700	3.8700	4.0700	+2.005%	2	126	-24.079%
2025-06-25	3.8400	3.9900	3.8400	3.9900	-4.773%	2	126	-22.556%
2025-06-24	4.0300	4.1900	4.0300	4.1900	-10.278%	2	126	-26.253%
2025-06-23	4.4800	4.6700	4.4800	4.6700	+0.864%	2	126	-33.833%
2025-06-20	4.4400	4.6300	4.4400	4.6300	+0.871%	4	126	-33.261%
2025-06-18	4.4400	4.5900	4.4400	4.5900	+5.034%	2	127	-32.680%
2025-06-17	4.3100	4.3800	4.2200	4.3700	-3.104%	4	127	-29.291%
2025-06-16	4.5100	4.5100	4.5100	4.5100	-1.313%	20	127	-31.486%
2025-06-13	4.2900	4.5700	4.2900	4.5700	+0.661%	4	131	-32.385%
2025-06-12	4.3700	4.5400	4.3700	4.5400	+5.093%	2	131	-31.938%
2025-06-11	4.1700	4.3200	4.1700	4.3200	+2.128%	2	132	-28.472%
2025-06-10	4.0100	4.2300	4.0100	4.2300	+0.237%	2	132	-26.950%
2025-06-09	4.0000	4.2200	4.0000	4.2200	+1.199%	3	132	-26.777%
2025-06-06	4.1800	4.2400	4.1700	4.1700	-8.753%	6	133	-25.899%
2025-06-05	4.4200	4.5700	4.4200	4.5700	+1.782%	2	132	-32.385%
2025-06-04	4.3800	4.5700	4.3800	4.4900	-6.067%	3	133	-31.180%
2025-06-03	4.7100	4.7800	4.6100	4.7800	-4.781%	3	133	-35.356%
2025-06-02	4.6900	5.0200	4.6900	5.0200	-4.381%	2	132	-38.446%
2025-05-29	5.1000	5.2500	5.0100	5.2500	+13.883%	4	132	-41.143%
2025-05-28	4.5100	4.6900	4.5100	4.6100	-3.556%	3	131	-32.972%
2025-05-27	4.8400	4.8400	4.6700	4.7800	+3.913%	3	131	-35.356%
2025-05-23	4.5100	4.7500	4.5100	4.6000	+5.991%	6	131	-32.826%
2025-05-22	4.2200	4.4500	4.2200	4.3400	-2.472%	5	131	-28.802%
2025-05-21	4.2300	4.4500	4.2300	4.4500	+4.460%	2	129	-30.562%
2025-05-20	4.1100	4.2600	4.1100	4.2600	+2.651%	2	128	-27.465%
2025-05-19	3.9500	4.1500	3.9500	4.1500	+2.217%	2	127	-25.542%
2025-05-16	3.7800	4.0600	3.7800	4.0600	-0.246%	4	126	-23.892%
2025-05-15	3.8300	4.0700	3.8300	4.0700	+1.244%	2	126	-24.079%
2025-05-14	3.5700	4.0200	3.5700	4.0200	-0.495%	4	126	-23.134%
2025-05-13	3.7900	4.0400	3.7900	4.0400	-4.492%	2	124	-23.515%
2025-05-12	3.9900	4.2300	3.9900	4.2300	-12.422%	2	124	-26.950%
2025-05-09	4.6600	4.8300	4.6600	4.8300	+1.899%	4	124	-36.025%
2025-05-08	4.5000	4.7400	4.5000	4.7400	-5.010%	2	124	-34.810%
2025-05-07	4.8200	4.9900	4.8200	4.9900	-2.918%	2	124	-38.076%
2025-05-06	4.9400	5.1400	4.9400	5.1400	+6.418%	2	124	-39.883%
2025-05-05	4.6800	4.8300	4.6800	4.8300	-3.400%	2	124	-36.025%
2025-05-02	4.8900	5.0000	4.8900	5.0000	-4.398%	4	124	-38.200%
2025-05-01	4.9900	5.2300	4.9900	5.2300	-6.940%	2	124	-40.918%
2025-04-30	5.4700	5.6200	5.4700	5.6200	-0.531%	2	124	-45.018%
2025-04-29	5.4200	5.6500	5.4200	5.6500	+0.177%	2	124	-45.310%
2025-04-28	5.4100	5.6400	5.4100	5.6400	-3.918%	2	124	-45.213%
2025-04-25	5.7000	5.8700	5.7000	5.8700	-2.167%	4	124	-47.359%
2025-04-24	5.9600	6.1400	5.9600	6.0000	-7.264%	3	124	-48.500%
2025-04-23	6.4700	6.4700	6.4700	6.4700	-11.612%	4	123	-52.241%
2025-04-17	7.1300	7.3200	7.1300	7.3200	+7.647%	2	123	-57.787%
2025-04-15	6.8000	6.8000	6.8000	6.8000	-27.350%	2	123	-54.559%
2025-04-07	9.3600	9.3600	9.3600	9.3600	+21.558%	1	124	-66.987%
2025-04-04	7.7000	7.7000	7.7000	7.7000	+32.759%	8	124	-59.870%
2025-04-03	5.8000	5.8000	5.8000	5.8000	+28.889%	1	120	-46.724%
2025-04-02	4.5000	4.5000	4.4500	4.5000	+19.363%	3	120	-31.333%
2025-03-24	3.6500	3.7700	3.6500	3.7700	-15.281%	4	119	-18.037%
2025-03-17	4.5000	4.5000	4.4500	4.4500	-1.111%	6	119	-30.562%
2025-03-13	4.5000	4.5000	4.5000	4.5000	+1.124%	1	122	-31.333%
2025-03-11	4.6000	4.6500	4.4000	4.4500	+2.299%	85	122	-30.562%
2025-03-10	4.3500	4.3500	4.3500	4.3500	+42.623%	2	163	-28.966%
2025-02-28	2.7500	3.0500	2.7200	3.0500	+12.132%	208	163	+1.311%
2025-02-27	2.7700	2.7800	2.7200	2.7200	-2.857%	10	156	+13.603%
2025-02-26	2.8700	3.1500	2.8000	2.8000	+11.111%	10	156	+10.357%
2025-02-13	2.5900	2.5900	2.5200	2.5200	-3.077%	2	158	+22.619%
2025-01-29	2.3100	2.6000	2.3100	2.6000	-4.412%	100	157	+18.846%
2025-01-23	2.6700	2.7200	2.6700	2.7200	-3.887%	2	157	+13.603%
2025-01-21	2.8300	2.8300	2.3800	2.8300	-2.076%	199	156	+9.187%
2025-01-17	3.0300	3.0300	2.8400	2.8900	+21.941%	24	14	+6.920%
2024-12-09	3.5500	3.5500	2.3700	2.3700	0.000%	24	14	+30.380%