Dark

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

EOD

Jun 29, 2026

13.50-12.621%(-1.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.4000	13.5500	13.3000	13.5000	-12.621%	7	1,095	0.000%
2026-06-26	15.4500	15.4500	15.4500	15.4500	-1.088%	3	1,089	-12.621%
2026-06-24	16.3200	16.3200	15.4000	15.6200	-0.510%	13	1,086	-13.572%
2026-06-23	16.5200	16.5200	15.7000	15.7000	-12.971%	2	1,079	-14.013%
2026-06-22	17.0500	18.0400	17.0500	18.0400	+8.348%	5	1,080	-25.166%
2026-06-18	17.8000	17.8000	16.6500	16.6500	+3.803%	29	1,056	-18.919%
2026-06-17	14.3000	16.0400	14.3000	16.0400	+17.509%	10	1,056	-15.835%
2026-06-16	12.6500	13.6500	12.6500	13.6500	+2.632%	146	1,056	-1.099%
2026-06-15	12.4700	13.3000	12.3000	13.3000	+1.141%	15	1,041	+1.504%
2026-06-12	13.5000	13.7500	13.1500	13.1500	+1.388%	11	1,027	+2.662%
2026-06-11	12.8200	13.4500	12.7700	12.9700	+15.289%	109	1,020	+4.086%
2026-06-10	11.1500	11.2500	10.9000	11.2500	+3.211%	121	1,041	+20.000%
2026-06-09	9.6100	11.5000	9.6100	10.9000	+21.111%	92	937	+23.853%
2026-06-08	8.9000	9.1000	8.9000	9.0000	+4.046%	43	847	+50.000%
2026-06-05	8.2000	8.6500	8.2000	8.6500	+7.453%	22	806	+56.069%
2026-06-04	7.6000	8.0500	7.6000	8.0500	-0.617%	8	790	+67.702%
2026-06-03	8.1000	8.1000	8.1000	8.1000	+13.287%	1	785	+66.667%
2026-06-02	6.7100	7.3000	6.7100	7.1500	+20.777%	18	785	+88.811%
2026-06-01	6.3000	6.3600	5.9200	5.9200	-22.614%	19	771	+128.041%
2026-05-29	8.4600	8.4600	7.3000	7.6500	-24.705%	23	778	+76.471%
2026-05-28	9.7400	10.3000	9.7000	10.1600	-3.697%	170	788	+32.874%
2026-05-27	10.2500	10.5500	10.2500	10.5500	+4.455%	5	942	+27.962%
2026-05-26	10.5000	10.5000	10.1000	10.1000	-2.227%	4	941	+33.663%
2026-05-22	10.3300	10.3300	10.3300	10.3300	-7.354%	1	938	+30.687%
2026-05-21	11.6000	11.6000	11.1500	11.1500	+2.294%	8	934	+21.076%
2026-05-20	11.4200	11.5000	10.9000	10.9000	+3.810%	39	934	+23.853%
2026-05-19	9.5500	10.6000	9.4500	10.5000	-4.545%	14	963	+28.571%
2026-05-18	10.9500	11.0000	10.8500	11.0000	-7.950%	4	963	+22.727%
2026-05-15	12.5000	12.5000	11.6500	11.9500	-10.487%	499	963	+12.971%
2026-05-14	13.5000	13.5000	13.3500	13.3500	-2.980%	2	665	+1.124%
2026-05-13	13.7600	13.7600	13.7600	13.7600	+12.327%	1	629	-1.890%
2026-05-12	11.5500	12.2500	11.4900	12.2500	+9.375%	57	629	+10.204%
2026-05-11	10.6500	11.2000	10.6500	11.2000	+6.667%	5	629	+20.536%
2026-05-08	10.5000	10.5000	10.5000	10.5000	+17.318%	1	629	+28.571%
2026-05-07	8.9500	8.9500	8.9500	8.9500	-10.050%	3	629	+50.838%
2026-05-06	10.0500	10.0500	9.9500	9.9500	+4.188%	5	629	+35.678%
2026-05-05	9.2500	9.5500	9.2500	9.5500	-3.242%	2	631	+41.361%
2026-05-01	9.8700	9.8700	9.8700	9.8700	-14.914%	5	625	+36.778%
2026-04-30	11.6000	11.6000	11.6000	11.6000	+7.407%	3	625	+16.379%
2026-04-29	11.1000	11.1000	10.8000	10.8000	+2.857%	9	628	+25.000%
2026-04-28	10.8000	10.8000	10.3500	10.5000	-4.977%	4	626	+28.571%
2026-04-27	11.3000	11.3000	11.0500	11.0500	-5.394%	4	628	+22.172%
2026-04-23	11.6800	11.6800	11.6800	11.6800	+27.650%	1	632	+15.582%
2026-04-21	9.1500	9.1500	9.1500	9.1500	-11.165%	1	631	+47.541%
2026-04-17	9.5000	10.3000	9.5000	10.3000	-10.044%	9	632	+31.068%
2026-04-15	11.6000	11.6000	11.4500	11.4500	-9.486%	254	632	+17.904%
2026-04-14	12.0000	12.6500	12.0000	12.6500	-1.556%	13	468	+6.719%
2026-04-13	14.0700	14.0700	12.8500	12.8500	-16.013%	8	467	+5.058%
2026-04-10	15.2900	15.3000	15.2900	15.3000	+12.088%	6	466	-11.765%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+37.186%	1	465	-1.099%
2026-04-08	9.9500	9.9500	9.9500	9.9500	-2.927%	1	464	+35.678%
2026-04-07	10.2000	10.3100	10.1000	10.2500	+4.061%	10	463	+31.707%
2026-04-06	9.7500	9.8500	9.7500	9.8500	+0.510%	2	455	+37.056%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-13.656%	1	454	+37.755%
2026-03-30	11.3000	11.3500	11.0000	11.3500	-3.404%	79	454	+18.943%
2026-03-27	11.7000	11.7500	11.7000	11.7500	+0.858%	52	390	+14.894%
2026-03-25	11.5000	11.6500	11.5000	11.6500	+11.697%	4	338	+15.880%
2026-03-24	10.5000	10.6000	10.4300	10.4300	+12.757%	9	339	+29.434%
2026-03-20	9.2500	9.2500	9.2500	9.2500	+19.355%	2	336	+45.946%
2026-03-17	7.7500	7.7500	7.7500	7.7500	-9.884%	1	334	+74.194%
2026-03-12	8.5500	8.6000	8.5500	8.6000	-12.690%	2	335	+56.977%
2026-03-11	9.8500	9.8500	9.8500	9.8500	-3.242%	2	333	+37.056%
2026-03-10	10.1800	10.1800	10.1800	10.1800	+6.597%	1	331	+32.613%
2026-03-09	9.5500	9.5500	9.5500	9.5500	+4.945%	1	331	+41.361%
2026-03-06	9.2000	9.2000	9.0000	9.1000	0.000%	13	331	+48.352%
2026-03-05	8.9500	9.2500	8.9500	9.1000	-9.182%	4	329	+48.352%
2026-03-03	10.0200	10.0200	10.0200	10.0200	-8.909%	1	327	+34.731%
2026-02-27	11.1000	11.1000	10.3500	11.0000	+20.879%	17	328	+22.727%
2026-02-26	9.8000	9.8000	9.1000	9.1000	-21.552%	6	324	+48.352%
2026-02-25	12.1500	12.1500	11.6000	11.6000	-4.527%	6	322	+16.379%
2026-02-19	12.2500	12.3000	12.1500	12.1500	-0.410%	15	322	+11.111%
2026-02-18	12.1000	12.3000	12.0000	12.2000	+9.417%	355	317	+10.656%
2026-02-17	11.1500	11.1500	11.1500	11.1500	+2.765%	1	85	+21.076%
2026-02-13	12.3100	12.3100	10.8500	10.8500	-12.500%	18	67	+24.424%
2026-02-12	12.4000	12.4000	12.4000	12.4000	+3.333%	2	67	+8.871%
2026-02-11	12.0000	12.1000	12.0000	12.0000	+9.091%	8	65	+12.500%
2026-02-06	10.8000	11.0000	10.8000	11.0000	+1.852%	4	70	+22.727%
2026-02-05	10.5000	10.8000	10.5000	10.8000	+9.645%	2	67	+25.000%
2026-02-04	9.8500	9.8500	9.8500	9.8500	+6.028%	2	66	+37.056%
2026-02-03	8.3000	9.4000	8.2000	9.2900	+52.295%	14	66	+45.318%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+1.667%	1	59	+121.311%
2026-01-29	5.9500	6.0000	5.9500	6.0000	+16.505%	13	59	+125.000%
2026-01-21	5.0500	5.1500	5.0500	5.1500	+19.767%	4	69	+162.136%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+21.127%	1	68	+213.953%
2026-01-13	3.4500	3.7000	3.4500	3.5500	+19.932%	8	68	+280.282%
2026-01-09	2.9600	2.9600	2.9600	2.9600	+16.078%	1	60	+356.081%
2026-01-08	2.5400	2.5500	2.5400	2.5500	+13.333%	2	59	+429.412%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-16.974%	2	57	+500.000%
2026-01-02	2.7100	2.7100	2.7100	2.7100	-43.892%	3	57	+398.155%
2025-12-03	4.8700	4.8700	4.8300	4.8300	-5.294%	2	54	+179.503%
2025-12-02	5.1000	5.1000	5.1000	5.1000	-13.559%	2	54	+164.706%
2025-11-25	5.9500	5.9500	5.9000	5.9000	+10.280%	11	55	+128.814%
2025-11-10	5.2200	5.3500	5.2200	5.3500	+23.843%	2	49	+152.336%
2025-10-31	4.3000	4.3200	4.3000	4.3200	-0.461%	2	50	+212.500%
2025-10-30	4.3000	4.3400	4.3000	4.3400	-3.769%	2	50	+211.060%
2025-10-29	4.4300	4.5100	4.4300	4.5100	+4.884%	2	49	+199.335%
2025-10-27	4.2500	4.3000	4.2500	4.3000	+0.939%	2	47	+213.953%
2025-10-21	4.2000	4.2600	4.2000	4.2600	-20.075%	2	47	+216.901%
2025-10-16	5.2500	5.3300	5.2500	5.3300	+3.495%	2	47	+153.283%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-1.905%	4	48	+162.136%
2025-10-09	5.3600	5.3600	5.2500	5.2500	-4.545%	7	50	+157.143%
2025-10-07	5.5500	5.5500	5.5000	5.5000	+24.717%	9	52	+145.455%
2025-09-24	4.3500	4.4100	4.3500	4.4100	+8.354%	2	52	+206.122%
2025-09-18	4.0400	4.0700	4.0400	4.0700	-3.555%	2	52	+231.695%
2025-09-04	4.1900	4.2200	4.1900	4.2200	+9.610%	2	52	+219.905%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-32.218%	10	41	+250.649%
2025-08-13	5.6400	5.6800	5.6400	5.6800	+10.506%	2	41	+137.676%
2025-08-08	5.0200	5.1400	5.0200	5.1400	+14.477%	2	41	+162.646%
2025-08-01	4.4200	4.4900	4.4200	4.4900	+24.033%	27	42	+200.668%
2025-07-28	3.4700	3.6200	3.4700	3.6200	-15.023%	2	42	+272.928%
2025-07-18	4.1800	4.2600	4.1800	4.2600	-2.069%	2	41	+216.901%
2025-07-16	4.3500	4.3500	4.3500	4.3500	-2.027%	1	41	+210.345%
2025-07-15	4.3500	4.4400	4.3500	4.4400	+3.256%	2	41	+204.054%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+3.865%	1	41	+213.953%
2025-07-08	4.0300	4.1400	4.0300	4.1400	+0.242%	2	41	+226.087%
2025-07-03	3.8800	4.1300	3.8800	4.1300	-8.018%	2	40	+226.877%
2025-07-02	4.2300	4.4900	4.2300	4.4900	+5.896%	2	40	+200.668%
2025-06-30	4.0200	4.2400	4.0200	4.2400	-5.145%	2	40	+218.396%
2025-06-26	4.2900	4.4700	4.2900	4.4700	+0.449%	2	40	+202.013%
2025-06-25	4.3300	4.4500	4.3300	4.4500	-3.680%	2	40	+203.371%
2025-06-24	4.4100	4.6200	4.4100	4.6200	-10.811%	2	39	+192.208%
2025-06-23	5.0300	5.1800	5.0300	5.1800	-0.193%	2	38	+160.618%
2025-06-20	4.9700	5.1900	4.9700	5.1900	-0.765%	4	38	+160.116%
2025-06-18	4.9700	5.2300	4.9700	5.2300	+6.953%	2	38	+158.126%
2025-06-17	4.6900	4.8900	4.6900	4.8900	-3.550%	2	38	+176.074%
2025-06-16	5.0500	5.0700	5.0500	5.0700	-1.170%	20	38	+166.272%
2025-06-13	4.8100	5.1300	4.8100	5.1300	+3.219%	4	38	+163.158%
2025-06-12	4.7900	4.9700	4.7900	4.9700	+5.970%	2	38	+171.630%
2025-06-10	4.4100	4.6900	4.4100	4.6900	+0.428%	2	38	+187.846%
2025-06-09	4.4600	4.6700	4.4600	4.6700	-1.684%	2	38	+189.079%
2025-06-06	4.6600	4.7500	4.6600	4.7500	-6.863%	4	38	+184.211%
2025-06-05	4.9100	5.1000	4.9100	5.1000	-1.163%	2	38	+164.706%
2025-06-04	4.8600	5.1600	4.8600	5.1600	-3.008%	2	38	+161.628%
2025-06-03	5.1600	5.3200	5.1600	5.3200	-3.971%	2	38	+153.759%
2025-06-02	5.2100	5.5400	5.2100	5.5400	+4.135%	2	38	+143.682%
2025-05-30	5.2600	5.3200	5.2600	5.3200	-7.639%	8	38	+153.759%
2025-05-29	5.5600	5.7600	5.5600	5.7600	+10.557%	2	37	+134.375%
2025-05-28	4.9700	5.2100	4.9700	5.2100	-4.404%	2	36	+159.117%
2025-05-27	5.2100	5.4500	5.1700	5.4500	+4.808%	4	35	+147.706%
2025-05-23	5.0600	5.2000	5.0600	5.2000	+8.108%	4	34	+159.615%
2025-05-22	4.7800	5.0000	4.6600	4.8100	-2.236%	4	34	+180.665%
2025-05-21	4.6600	4.9200	4.6600	4.9200	+3.361%	2	34	+174.390%
2025-05-20	4.6300	4.7600	4.6300	4.7600	+1.493%	2	34	+183.613%
2025-05-19	4.4100	4.6900	4.4100	4.6900	+3.761%	2	33	+187.846%
2025-05-16	4.2600	4.5200	4.2600	4.5200	-0.659%	4	32	+198.673%
2025-05-15	4.2500	4.5500	4.2500	4.5500	+6.061%	2	31	+196.703%
2025-05-14	4.0200	4.2900	4.0200	4.2900	-3.378%	2	30	+214.685%
2025-05-13	4.1900	4.4400	4.1900	4.4400	-6.131%	2	29	+204.054%
2025-05-12	4.5100	4.7300	4.5100	4.7300	-13.051%	2	28	+185.412%
2025-05-09	5.2600	5.4400	5.2600	5.4400	+3.030%	8	27	+148.162%
2025-05-08	5.0700	5.2800	5.0700	5.2800	-5.376%	2	26	+155.682%
2025-05-07	5.4500	5.5800	5.4500	5.5800	-2.448%	2	25	+141.935%
2025-05-06	5.5400	5.7200	5.5400	5.7200	+5.147%	2	25	+136.014%
2025-05-05	5.2100	5.4600	5.2100	5.4400	-3.717%	4	24	+148.162%
2025-05-02	5.4800	5.6500	5.4800	5.6500	-4.561%	4	23	+138.938%
2025-05-01	5.6500	5.9200	5.6500	5.9200	-6.032%	2	22	+128.041%
2025-04-30	6.0700	6.3000	6.0700	6.3000	-0.474%	2	21	+114.286%
2025-04-29	6.1000	6.3300	6.1000	6.3300	-0.628%	2	20	+113.270%
2025-04-28	6.1300	6.3700	6.1300	6.3700	-3.191%	2	19	+111.931%
2025-04-25	6.4200	6.5800	6.4200	6.5800	-3.801%	4	19	+105.167%
2025-04-24	6.6700	6.8400	6.6700	6.8400	-3.253%	2	19	+97.368%
2025-04-23	7.0700	7.0700	7.0700	7.0700	-12.716%	4	19	+90.948%
2025-04-17	7.8100	8.1000	7.8100	8.1000	-7.429%	2	17	+66.667%
2025-04-07	8.7500	8.7500	8.7500	8.7500	+55.694%	1	17	+54.286%
2025-03-31	5.6200	5.6200	5.6200	5.6200	+30.698%	1	17	+140.214%
2025-03-07	4.3000	4.3000	4.3000	4.3000	+6.173%	2	16	+213.953%
2025-03-05	4.0500	4.0500	4.0500	4.0500	-1.220%	3	16	+233.333%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+46.429%	1	13	+229.268%
2024-12-09	2.6000	2.8000	2.6000	2.8000	0.000%	16	12	+382.143%