Dark

CRM20270115P145
CRM Jan 15 2027 145.00 Put (CRM270115P00145000)
option OPRA

EOD

Sep 23, 2026

0.6800-16.049%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6800	0.6800	0.6800	0.6800	-16.049%	1	1,153	0.000%
2026-09-21	0.8000	0.8100	0.8000	0.8100	+80.000%	3	1,154	-16.049%
2026-09-15	0.4500	0.4500	0.4500	0.4500	-47.059%	1	1,155	+51.111%
2026-09-11	0.8300	0.8600	0.8300	0.8500	-6.593%	18	1,156	-20.000%
2026-09-10	0.9000	0.9200	0.9000	0.9100	0.000%	5	1,140	-25.275%
2026-09-09	0.8000	1.0900	0.8000	0.9100	+9.639%	17	1,139	-25.275%
2026-09-08	0.7400	0.8400	0.7400	0.8300	+50.909%	12	1,145	-18.072%
2026-09-04	0.5600	0.5600	0.5500	0.5500	-3.509%	2	1,140	+23.636%
2026-09-03	0.5900	0.6600	0.5600	0.5700	-19.718%	7	1,140	+19.298%
2026-09-02	0.6400	0.7100	0.5500	0.7100	+1.429%	9	1,140	-4.225%
2026-09-01	0.7100	0.7500	0.6300	0.7000	+11.111%	4	1,137	-2.857%
2026-08-31	0.6400	0.6700	0.6300	0.6300	-17.105%	3	1,139	+7.937%
2026-08-28	0.7100	0.8000	0.6800	0.7600	-10.588%	11	1,138	-10.526%
2026-08-27	1.1800	1.1800	0.8400	0.8500	-64.583%	18	1,143	-20.000%
2026-08-26	2.6800	2.6800	2.4000	2.4000	-8.046%	8	1,147	-71.667%
2026-08-25	2.9900	2.9900	2.5600	2.6100	+8.750%	11	1,147	-73.946%
2026-08-24	2.4700	2.4700	2.4000	2.4000	-11.111%	11	1,146	-71.667%
2026-08-21	2.7000	2.7000	2.7000	2.7000	-3.915%	5	1,156	-74.815%
2026-08-20	3.0300	3.0300	2.8000	2.8100	-5.387%	4	1,156	-75.801%
2026-08-19	3.6000	3.6000	2.9700	2.9700	-28.777%	38	1,156	-77.104%
2026-08-17	4.1000	4.1700	4.1000	4.1700	+8.312%	2	1,157	-83.693%
2026-08-14	3.8700	3.8700	3.8500	3.8500	-14.444%	21	1,156	-82.338%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,153	-84.889%
2026-08-12	4.3700	4.5200	4.3700	4.5200	+3.196%	4	1,153	-84.956%
2026-08-10	4.4700	4.4700	4.3800	4.3800	-16.730%	2	1,152	-84.475%
2026-08-07	5.4200	5.4200	5.2600	5.2600	-18.450%	7	1,152	-87.072%
2026-08-06	6.5500	6.5500	6.4500	6.4500	+17.486%	27	1,152	-89.457%
2026-08-05	5.4900	5.4900	5.4900	5.4900	-8.500%	1	1,169	-87.614%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,169	-88.667%
2026-08-03	5.7500	6.2000	5.7500	6.2000	-12.799%	3	1,169	-89.032%
2026-07-31	7.2800	7.2800	7.1100	7.1100	-6.201%	2	1,168	-90.436%
2026-07-30	7.5300	8.4000	7.5300	7.5800	+19.370%	91	1,168	-91.029%
2026-07-29	6.9500	7.1000	6.3500	6.3500	-12.655%	52	1,169	-89.291%
2026-07-28	7.6500	7.6500	7.2100	7.2700	-14.370%	45	1,130	-90.646%
2026-07-27	8.9500	8.9500	8.4900	8.4900	-36.404%	4	1,109	-91.991%
2026-07-23	11.2200	13.3500	11.2200	13.3500	+13.617%	5	1,110	-94.906%
2026-07-22	11.2700	11.7500	11.2500	11.7500	+10.329%	51	1,109	-94.213%
2026-07-21	9.9000	10.6500	9.9000	10.6500	+11.518%	11	1,149	-93.615%
2026-07-20	10.2500	10.4000	9.5500	9.5500	-5.911%	30	1,138	-92.880%
2026-07-16	10.4500	10.4500	10.1500	10.1500	-3.333%	5	1,130	-93.300%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+2.439%	2	1,129	-93.524%
2026-07-14	10.3000	10.3500	10.2000	10.2500	+5.670%	20	1,127	-93.366%
2026-07-13	10.6000	10.6000	9.6000	9.7000	-19.502%	18	1,137	-92.990%
2026-07-10	11.7000	12.1000	11.7000	12.0500	-3.213%	11	1,128	-94.357%
2026-07-09	12.5000	12.5000	12.4500	12.4500	+12.670%	2	1,119	-94.538%
2026-07-08	11.4500	11.4500	11.0500	11.0500	+9.406%	5	1,117	-93.846%
2026-07-07	10.5000	10.5500	10.0500	10.1000	-11.404%	47	1,116	-93.267%
2026-07-06	11.4500	11.4500	11.3500	11.4000	-4.603%	84	1,074	-94.035%
2026-07-02	11.8000	12.0000	11.5500	11.9500	+0.420%	53	1,095	-94.310%
2026-07-01	12.1000	12.1000	11.9000	11.9000	-11.852%	2	1,095	-94.286%
2026-06-29	13.4000	13.5500	13.3000	13.5000	-12.621%	7	1,095	-94.963%
2026-06-26	15.4500	15.4500	15.4500	15.4500	-1.088%	3	1,089	-95.599%
2026-06-24	16.3200	16.3200	15.4000	15.6200	-0.510%	13	1,086	-95.647%
2026-06-23	16.5200	16.5200	15.7000	15.7000	-12.971%	2	1,079	-95.669%
2026-06-22	17.0500	18.0400	17.0500	18.0400	+8.348%	5	1,080	-96.231%
2026-06-18	17.8000	17.8000	16.6500	16.6500	+3.803%	29	1,056	-95.916%
2026-06-17	14.3000	16.0400	14.3000	16.0400	+17.509%	10	1,056	-95.761%
2026-06-16	12.6500	13.6500	12.6500	13.6500	+2.632%	146	1,056	-95.018%
2026-06-15	12.4700	13.3000	12.3000	13.3000	+1.141%	15	1,041	-94.887%
2026-06-12	13.5000	13.7500	13.1500	13.1500	+1.388%	11	1,027	-94.829%
2026-06-11	12.8200	13.4500	12.7700	12.9700	+15.289%	109	1,020	-94.757%
2026-06-10	11.1500	11.2500	10.9000	11.2500	+3.211%	121	1,041	-93.956%
2026-06-09	9.6100	11.5000	9.6100	10.9000	+21.111%	92	937	-93.761%
2026-06-08	8.9000	9.1000	8.9000	9.0000	+4.046%	43	847	-92.444%
2026-06-05	8.2000	8.6500	8.2000	8.6500	+7.453%	22	806	-92.139%
2026-06-04	7.6000	8.0500	7.6000	8.0500	-0.617%	8	790	-91.553%
2026-06-03	8.1000	8.1000	8.1000	8.1000	+13.287%	1	785	-91.605%
2026-06-02	6.7100	7.3000	6.7100	7.1500	+20.777%	18	785	-90.490%
2026-06-01	6.3000	6.3600	5.9200	5.9200	-22.614%	19	771	-88.514%
2026-05-29	8.4600	8.4600	7.3000	7.6500	-24.705%	23	778	-91.111%
2026-05-28	9.7400	10.3000	9.7000	10.1600	-3.697%	170	788	-93.307%
2026-05-27	10.2500	10.5500	10.2500	10.5500	+4.455%	5	942	-93.555%
2026-05-26	10.5000	10.5000	10.1000	10.1000	-2.227%	4	941	-93.267%
2026-05-22	10.3300	10.3300	10.3300	10.3300	-7.354%	1	938	-93.417%
2026-05-21	11.6000	11.6000	11.1500	11.1500	+2.294%	8	934	-93.901%
2026-05-20	11.4200	11.5000	10.9000	10.9000	+3.810%	39	934	-93.761%
2026-05-19	9.5500	10.6000	9.4500	10.5000	-4.545%	14	963	-93.524%
2026-05-18	10.9500	11.0000	10.8500	11.0000	-7.950%	4	963	-93.818%
2026-05-15	12.5000	12.5000	11.6500	11.9500	-10.487%	499	963	-94.310%
2026-05-14	13.5000	13.5000	13.3500	13.3500	-2.980%	2	665	-94.906%
2026-05-13	13.7600	13.7600	13.7600	13.7600	+12.327%	1	629	-95.058%
2026-05-12	11.5500	12.2500	11.4900	12.2500	+9.375%	57	629	-94.449%
2026-05-11	10.6500	11.2000	10.6500	11.2000	+6.667%	5	629	-93.929%
2026-05-08	10.5000	10.5000	10.5000	10.5000	+17.318%	1	629	-93.524%
2026-05-07	8.9500	8.9500	8.9500	8.9500	-10.050%	3	629	-92.402%
2026-05-06	10.0500	10.0500	9.9500	9.9500	+4.188%	5	629	-93.166%
2026-05-05	9.2500	9.5500	9.2500	9.5500	-3.242%	2	631	-92.880%
2026-05-01	9.8700	9.8700	9.8700	9.8700	-14.914%	5	625	-93.110%
2026-04-30	11.6000	11.6000	11.6000	11.6000	+7.407%	3	625	-94.138%
2026-04-29	11.1000	11.1000	10.8000	10.8000	+2.857%	9	628	-93.704%
2026-04-28	10.8000	10.8000	10.3500	10.5000	-4.977%	4	626	-93.524%
2026-04-27	11.3000	11.3000	11.0500	11.0500	-5.394%	4	628	-93.846%
2026-04-23	11.6800	11.6800	11.6800	11.6800	+27.650%	1	632	-94.178%
2026-04-21	9.1500	9.1500	9.1500	9.1500	-11.165%	1	631	-92.568%
2026-04-17	9.5000	10.3000	9.5000	10.3000	-10.044%	9	632	-93.398%
2026-04-15	11.6000	11.6000	11.4500	11.4500	-9.486%	254	632	-94.061%
2026-04-14	12.0000	12.6500	12.0000	12.6500	-1.556%	13	468	-94.625%
2026-04-13	14.0700	14.0700	12.8500	12.8500	-16.013%	8	467	-94.708%
2026-04-10	15.2900	15.3000	15.2900	15.3000	+12.088%	6	466	-95.556%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+37.186%	1	465	-95.018%
2026-04-08	9.9500	9.9500	9.9500	9.9500	-2.927%	1	464	-93.166%
2026-04-07	10.2000	10.3100	10.1000	10.2500	+4.061%	10	463	-93.366%
2026-04-06	9.7500	9.8500	9.7500	9.8500	+0.510%	2	455	-93.096%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-13.656%	1	454	-93.061%
2026-03-30	11.3000	11.3500	11.0000	11.3500	-3.404%	79	454	-94.009%
2026-03-27	11.7000	11.7500	11.7000	11.7500	+0.858%	52	390	-94.213%
2026-03-25	11.5000	11.6500	11.5000	11.6500	+11.697%	4	338	-94.163%
2026-03-24	10.5000	10.6000	10.4300	10.4300	+12.757%	9	339	-93.480%
2026-03-20	9.2500	9.2500	9.2500	9.2500	+19.355%	2	336	-92.649%
2026-03-17	7.7500	7.7500	7.7500	7.7500	-9.884%	1	334	-91.226%
2026-03-12	8.5500	8.6000	8.5500	8.6000	-12.690%	2	335	-92.093%
2026-03-11	9.8500	9.8500	9.8500	9.8500	-3.242%	2	333	-93.096%
2026-03-10	10.1800	10.1800	10.1800	10.1800	+6.597%	1	331	-93.320%
2026-03-09	9.5500	9.5500	9.5500	9.5500	+4.945%	1	331	-92.880%
2026-03-06	9.2000	9.2000	9.0000	9.1000	0.000%	13	331	-92.527%
2026-03-05	8.9500	9.2500	8.9500	9.1000	-9.182%	4	329	-92.527%
2026-03-03	10.0200	10.0200	10.0200	10.0200	-8.909%	1	327	-93.214%
2026-02-27	11.1000	11.1000	10.3500	11.0000	+20.879%	17	328	-93.818%
2026-02-26	9.8000	9.8000	9.1000	9.1000	-21.552%	6	324	-92.527%
2026-02-25	12.1500	12.1500	11.6000	11.6000	-4.527%	6	322	-94.138%
2026-02-19	12.2500	12.3000	12.1500	12.1500	-0.410%	15	322	-94.403%
2026-02-18	12.1000	12.3000	12.0000	12.2000	+9.417%	355	317	-94.426%
2026-02-17	11.1500	11.1500	11.1500	11.1500	+2.765%	1	85	-93.901%
2026-02-13	12.3100	12.3100	10.8500	10.8500	-12.500%	18	67	-93.733%
2026-02-12	12.4000	12.4000	12.4000	12.4000	+3.333%	2	67	-94.516%
2026-02-11	12.0000	12.1000	12.0000	12.0000	+9.091%	8	65	-94.333%
2026-02-06	10.8000	11.0000	10.8000	11.0000	+1.852%	4	70	-93.818%
2026-02-05	10.5000	10.8000	10.5000	10.8000	+9.645%	2	67	-93.704%
2026-02-04	9.8500	9.8500	9.8500	9.8500	+6.028%	2	66	-93.096%
2026-02-03	8.3000	9.4000	8.2000	9.2900	+52.295%	14	66	-92.680%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+1.667%	1	59	-88.852%
2026-01-29	5.9500	6.0000	5.9500	6.0000	+16.505%	13	59	-88.667%
2026-01-21	5.0500	5.1500	5.0500	5.1500	+19.767%	4	69	-86.796%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+21.127%	1	68	-84.186%
2026-01-13	3.4500	3.7000	3.4500	3.5500	+19.932%	8	68	-80.845%
2026-01-09	2.9600	2.9600	2.9600	2.9600	+16.078%	1	60	-77.027%
2026-01-08	2.5400	2.5500	2.5400	2.5500	+13.333%	2	59	-73.333%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-16.974%	2	57	-69.778%
2026-01-02	2.7100	2.7100	2.7100	2.7100	-43.892%	3	57	-74.908%
2025-12-03	4.8700	4.8700	4.8300	4.8300	-5.294%	2	54	-85.921%
2025-12-02	5.1000	5.1000	5.1000	5.1000	-13.559%	2	54	-86.667%
2025-11-25	5.9500	5.9500	5.9000	5.9000	+10.280%	11	55	-88.475%
2025-11-10	5.2200	5.3500	5.2200	5.3500	+23.843%	2	49	-87.290%
2025-10-31	4.3000	4.3200	4.3000	4.3200	-0.461%	2	50	-84.259%
2025-10-30	4.3000	4.3400	4.3000	4.3400	-3.769%	2	50	-84.332%
2025-10-29	4.4300	4.5100	4.4300	4.5100	+4.884%	2	49	-84.922%
2025-10-27	4.2500	4.3000	4.2500	4.3000	+0.939%	2	47	-84.186%
2025-10-21	4.2000	4.2600	4.2000	4.2600	-20.075%	2	47	-84.038%
2025-10-16	5.2500	5.3300	5.2500	5.3300	+3.495%	2	47	-87.242%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-1.905%	4	48	-86.796%
2025-10-09	5.3600	5.3600	5.2500	5.2500	-4.545%	7	50	-87.048%
2025-10-07	5.5500	5.5500	5.5000	5.5000	+24.717%	9	52	-87.636%
2025-09-24	4.3500	4.4100	4.3500	4.4100	+8.354%	2	52	-84.580%
2025-09-18	4.0400	4.0700	4.0400	4.0700	-3.555%	2	52	-83.292%
2025-09-04	4.1900	4.2200	4.1900	4.2200	+9.610%	2	52	-83.886%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-32.218%	10	41	-82.338%
2025-08-13	5.6400	5.6800	5.6400	5.6800	+10.506%	2	41	-88.028%
2025-08-08	5.0200	5.1400	5.0200	5.1400	+14.477%	2	41	-86.770%
2025-08-01	4.4200	4.4900	4.4200	4.4900	+24.033%	27	42	-84.855%
2025-07-28	3.4700	3.6200	3.4700	3.6200	-15.023%	2	42	-81.215%
2025-07-18	4.1800	4.2600	4.1800	4.2600	-2.069%	2	41	-84.038%
2025-07-16	4.3500	4.3500	4.3500	4.3500	-2.027%	1	41	-84.368%
2025-07-15	4.3500	4.4400	4.3500	4.4400	+3.256%	2	41	-84.685%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+3.865%	1	41	-84.186%
2025-07-08	4.0300	4.1400	4.0300	4.1400	+0.242%	2	41	-83.575%
2025-07-03	3.8800	4.1300	3.8800	4.1300	-8.018%	2	40	-83.535%
2025-07-02	4.2300	4.4900	4.2300	4.4900	+5.896%	2	40	-84.855%
2025-06-30	4.0200	4.2400	4.0200	4.2400	-5.145%	2	40	-83.962%
2025-06-26	4.2900	4.4700	4.2900	4.4700	+0.449%	2	40	-84.787%
2025-06-25	4.3300	4.4500	4.3300	4.4500	-3.680%	2	40	-84.719%
2025-06-24	4.4100	4.6200	4.4100	4.6200	-10.811%	2	39	-85.281%
2025-06-23	5.0300	5.1800	5.0300	5.1800	-0.193%	2	38	-86.873%
2025-06-20	4.9700	5.1900	4.9700	5.1900	-0.765%	4	38	-86.898%
2025-06-18	4.9700	5.2300	4.9700	5.2300	+6.953%	2	38	-86.998%
2025-06-17	4.6900	4.8900	4.6900	4.8900	-3.550%	2	38	-86.094%
2025-06-16	5.0500	5.0700	5.0500	5.0700	-1.170%	20	38	-86.588%
2025-06-13	4.8100	5.1300	4.8100	5.1300	+3.219%	4	38	-86.745%
2025-06-12	4.7900	4.9700	4.7900	4.9700	+5.970%	2	38	-86.318%
2025-06-10	4.4100	4.6900	4.4100	4.6900	+0.428%	2	38	-85.501%
2025-06-09	4.4600	4.6700	4.4600	4.6700	-1.684%	2	38	-85.439%
2025-06-06	4.6600	4.7500	4.6600	4.7500	-6.863%	4	38	-85.684%
2025-06-05	4.9100	5.1000	4.9100	5.1000	-1.163%	2	38	-86.667%
2025-06-04	4.8600	5.1600	4.8600	5.1600	-3.008%	2	38	-86.822%
2025-06-03	5.1600	5.3200	5.1600	5.3200	-3.971%	2	38	-87.218%
2025-06-02	5.2100	5.5400	5.2100	5.5400	+4.135%	2	38	-87.726%
2025-05-30	5.2600	5.3200	5.2600	5.3200	-7.639%	8	38	-87.218%
2025-05-29	5.5600	5.7600	5.5600	5.7600	+10.557%	2	37	-88.194%
2025-05-28	4.9700	5.2100	4.9700	5.2100	-4.404%	2	36	-86.948%
2025-05-27	5.2100	5.4500	5.1700	5.4500	+4.808%	4	35	-87.523%
2025-05-23	5.0600	5.2000	5.0600	5.2000	+8.108%	4	34	-86.923%
2025-05-22	4.7800	5.0000	4.6600	4.8100	-2.236%	4	34	-85.863%
2025-05-21	4.6600	4.9200	4.6600	4.9200	+3.361%	2	34	-86.179%
2025-05-20	4.6300	4.7600	4.6300	4.7600	+1.493%	2	34	-85.714%
2025-05-19	4.4100	4.6900	4.4100	4.6900	+3.761%	2	33	-85.501%
2025-05-16	4.2600	4.5200	4.2600	4.5200	-0.659%	4	32	-84.956%
2025-05-15	4.2500	4.5500	4.2500	4.5500	+6.061%	2	31	-85.055%
2025-05-14	4.0200	4.2900	4.0200	4.2900	-3.378%	2	30	-84.149%
2025-05-13	4.1900	4.4400	4.1900	4.4400	-6.131%	2	29	-84.685%
2025-05-12	4.5100	4.7300	4.5100	4.7300	-13.051%	2	28	-85.624%
2025-05-09	5.2600	5.4400	5.2600	5.4400	+3.030%	8	27	-87.500%
2025-05-08	5.0700	5.2800	5.0700	5.2800	-5.376%	2	26	-87.121%
2025-05-07	5.4500	5.5800	5.4500	5.5800	-2.448%	2	25	-87.814%
2025-05-06	5.5400	5.7200	5.5400	5.7200	+5.147%	2	25	-88.112%
2025-05-05	5.2100	5.4600	5.2100	5.4400	-3.717%	4	24	-87.500%
2025-05-02	5.4800	5.6500	5.4800	5.6500	-4.561%	4	23	-87.965%
2025-05-01	5.6500	5.9200	5.6500	5.9200	-6.032%	2	22	-88.514%
2025-04-30	6.0700	6.3000	6.0700	6.3000	-0.474%	2	21	-89.206%
2025-04-29	6.1000	6.3300	6.1000	6.3300	-0.628%	2	20	-89.258%
2025-04-28	6.1300	6.3700	6.1300	6.3700	-3.191%	2	19	-89.325%
2025-04-25	6.4200	6.5800	6.4200	6.5800	-3.801%	4	19	-89.666%
2025-04-24	6.6700	6.8400	6.6700	6.8400	-3.253%	2	19	-90.058%
2025-04-23	7.0700	7.0700	7.0700	7.0700	-12.716%	4	19	-90.382%
2025-04-17	7.8100	8.1000	7.8100	8.1000	-7.429%	2	17	-91.605%
2025-04-07	8.7500	8.7500	8.7500	8.7500	+55.694%	1	17	-92.229%
2025-03-31	5.6200	5.6200	5.6200	5.6200	+30.698%	1	17	-87.900%
2025-03-07	4.3000	4.3000	4.3000	4.3000	+6.173%	2	16	-84.186%
2025-03-05	4.0500	4.0500	4.0500	4.0500	-1.220%	3	16	-83.210%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+46.429%	1	13	-83.415%
2024-12-09	2.6000	2.8000	2.6000	2.8000	0.000%	16	12	-75.714%