Dark

CRM20270115P155
CRM Jan 15 2027 155.00 Put (CRM270115P00155000)
option OPRA

EOD

Aug 13, 2026

5.800.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.2000	6.2600	5.8000	5.8000	0.000%	4	4,404	0.000%
2026-08-11	6.1000	6.1000	5.8000	5.8000	-7.496%	4,016	4,402	0.000%
2026-08-10	6.9000	6.9000	6.2700	6.2700	-15.839%	2	1,036	-7.496%
2026-08-07	7.8500	7.8500	7.4500	7.4500	-4.853%	9	1,035	-22.148%
2026-08-05	7.9500	8.0500	7.8300	7.8300	-2.733%	16	1,042	-25.926%
2026-08-03	8.0500	8.0500	8.0500	8.0500	-25.116%	1	1,035	-27.950%
2026-07-30	11.8000	11.8000	10.7500	10.7500	+23.139%	7	1,035	-46.047%
2026-07-29	9.7500	9.9000	8.4500	8.7300	-13.134%	26	1,030	-33.562%
2026-07-28	10.6500	10.6500	10.0500	10.0500	-20.428%	9	1,021	-42.289%
2026-07-27	13.4800	13.4800	12.6300	12.6300	-20.815%	10	1,018	-54.078%
2026-07-24	16.6500	16.6500	15.9000	15.9500	-13.409%	28	1,019	-63.636%
2026-07-23	15.0800	18.4200	15.0800	18.4200	+15.125%	17	998	-68.512%
2026-07-22	15.0000	16.3000	15.0000	16.0000	+14.613%	294	993	-63.750%
2026-07-21	14.1200	14.5000	13.5500	13.9600	+6.973%	314	970	-58.453%
2026-07-20	14.1000	14.2000	12.9000	13.0500	-1.880%	50	749	-55.556%
2026-07-17	13.3000	13.3000	13.3000	13.3000	-7.575%	1	769	-56.391%
2026-07-15	14.3900	14.3900	14.3900	14.3900	-1.775%	1	768	-59.694%
2026-07-14	14.8000	14.9500	14.1000	14.6500	+8.922%	50	768	-60.410%
2026-07-13	15.3500	15.3500	13.4500	13.4500	-14.873%	13	768	-56.877%
2026-07-10	15.8000	15.8000	15.8000	15.8000	-3.364%	1	777	-63.291%
2026-07-09	16.7500	16.7500	16.0500	16.3500	+20.221%	15	778	-64.526%
2026-07-07	14.1000	14.1000	13.6000	13.6000	-11.688%	4	775	-57.353%
2026-07-02	15.9500	16.0000	15.4000	15.4000	-7.229%	35	783	-62.338%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-14.521%	10	783	-65.060%
2026-06-30	19.3200	19.4200	19.3200	19.4200	+9.780%	6	783	-70.134%
2026-06-29	17.6900	17.6900	17.6900	17.6900	-8.104%	1	777	-67.213%
2026-06-26	19.2500	19.2500	19.2500	19.2500	-12.738%	1	776	-69.870%
2026-06-25	22.4000	22.4000	21.7500	22.0600	+5.298%	3	777	-73.708%
2026-06-24	20.8000	20.9500	20.4000	20.9500	-1.643%	35	775	-72.315%
2026-06-23	21.4000	21.4000	21.3000	21.3000	-7.592%	2	751	-72.770%
2026-06-22	23.3500	23.3500	23.0500	23.0500	+5.011%	15	750	-74.837%
2026-06-18	21.2000	22.2400	21.2000	21.9500	+4.773%	12	748	-73.576%
2026-06-17	18.4000	20.9500	18.4000	20.9500	+13.243%	13	748	-72.315%
2026-06-16	18.0300	18.5000	18.0300	18.5000	+5.114%	2	748	-68.649%
2026-06-15	16.8200	17.6000	15.6000	17.6000	+1.149%	50	749	-67.045%
2026-06-12	17.7000	17.7000	17.4000	17.4000	+3.881%	24	782	-66.667%
2026-06-11	16.7000	17.3500	16.7000	16.7500	+13.176%	28	794	-65.373%
2026-06-10	15.2400	15.2400	14.3500	14.8000	+2.069%	84	771	-60.811%
2026-06-09	12.9000	14.8600	12.8000	14.5000	+19.835%	43	737	-60.000%
2026-06-08	12.0000	12.3700	12.0000	12.1000	+3.863%	44	731	-52.066%
2026-06-05	11.2000	11.7000	11.0500	11.6500	+8.372%	44	719	-50.215%
2026-06-04	10.3000	11.1500	10.3000	10.7500	-1.376%	42	682	-46.047%
2026-06-03	10.5500	10.9000	10.5500	10.9000	+19.126%	26	647	-46.789%
2026-06-02	9.7500	9.7500	9.1500	9.1500	+11.179%	3	633	-36.612%
2026-06-01	9.1200	9.1200	8.1000	8.2300	-19.707%	48	628	-29.526%
2026-05-29	12.2000	12.2000	10.0000	10.2500	-24.908%	17	623	-43.415%
2026-05-28	12.8000	13.9000	12.8000	13.6500	+0.368%	9	632	-57.509%
2026-05-27	13.7000	14.0500	13.6000	13.6000	+1.873%	100	628	-57.353%
2026-05-26	13.2000	13.3500	13.2000	13.3500	0.000%	8	710	-56.554%
2026-05-22	13.7000	13.7000	13.3500	13.3500	-8.874%	4	702	-56.554%
2026-05-21	15.3000	15.3000	14.6500	14.6500	+2.807%	34	721	-60.410%
2026-05-20	14.4000	14.4000	14.2500	14.2500	+3.261%	54	721	-59.298%
2026-05-19	12.3500	13.9000	12.3500	13.8000	-4.167%	7	700	-57.971%
2026-05-18	15.0600	15.0900	14.4000	14.4000	-7.987%	22	700	-59.722%
2026-05-15	16.8300	16.8300	15.2000	15.6500	-10.826%	149	700	-62.939%
2026-05-14	17.7500	17.7500	17.5500	17.5500	+4.154%	6	690	-66.952%
2026-05-13	16.9200	16.9200	16.8500	16.8500	+5.378%	2	683	-65.579%
2026-05-12	15.9900	15.9900	15.9900	15.9900	+9.147%	1	683	-63.727%
2026-05-11	14.6500	14.6500	14.6500	14.6500	+6.545%	2	683	-60.410%
2026-05-08	13.7500	13.7500	13.7500	13.7500	+14.108%	1	681	-57.818%
2026-05-07	12.0000	12.0500	12.0000	12.0500	-11.070%	10	680	-51.867%
2026-05-06	13.2000	13.5500	13.2000	13.5500	+9.274%	3	673	-57.196%
2026-05-05	12.8500	12.8500	12.4000	12.4000	-17.057%	3	674	-53.226%
2026-04-30	14.9500	14.9500	14.9500	14.9500	+10.741%	3	672	-61.204%
2026-04-28	13.8500	13.8500	13.5000	13.5000	-5.263%	30	669	-57.037%
2026-04-27	14.6000	14.6000	13.9500	14.2500	-6.557%	4	660	-59.298%
2026-04-24	15.8200	15.8200	15.2500	15.2500	-7.576%	8	660	-61.967%
2026-04-23	15.0900	16.5000	15.0900	16.5000	+36.364%	19	661	-64.848%
2026-04-21	11.4000	12.1500	11.4000	12.1000	-1.144%	35	637	-52.066%
2026-04-20	12.2400	12.2400	12.2400	12.2400	-8.315%	1	637	-52.614%
2026-04-17	13.1400	13.4500	13.1400	13.3500	-1.838%	25	636	-56.554%
2026-04-16	13.5500	13.6000	13.4500	13.6000	-16.049%	12	622	-57.353%
2026-04-14	16.2000	16.2000	16.2000	16.2000	+0.935%	1	612	-64.198%
2026-04-13	18.4000	18.4000	16.0500	16.0500	-17.011%	22	612	-63.863%
2026-04-10	18.3400	19.3400	18.3400	19.3400	+15.463%	2	612	-70.010%
2026-04-09	16.7500	16.7500	16.7500	16.7500	+28.352%	1	611	-65.373%
2026-04-08	13.0500	13.0500	13.0500	13.0500	-1.211%	1	610	-55.556%
2026-04-07	13.2000	13.2100	13.2000	13.2100	+3.608%	23	609	-56.094%
2026-04-06	12.7500	12.7500	12.7500	12.7500	0.000%	72	630	-54.510%
2026-04-02	12.9000	12.9000	12.7500	12.7500	-11.458%	6	563	-54.510%
2026-03-30	14.4000	14.4000	14.4000	14.4000	-5.388%	10	563	-59.722%
2026-03-27	15.2200	15.2200	15.2200	15.2200	+6.137%	10	573	-61.892%
2026-03-25	14.4100	14.4100	13.7900	14.3400	+4.672%	22	573	-59.554%
2026-03-24	13.7000	13.7000	13.7000	13.7000	+23.423%	1	557	-57.664%
2026-03-23	11.1000	11.1000	11.1000	11.1000	-5.932%	2	557	-47.748%
2026-03-20	12.0100	12.0100	11.8000	11.8000	+12.381%	3	555	-50.847%
2026-03-19	10.4900	10.5000	10.4900	10.5000	-7.489%	4	552	-44.762%
2026-03-18	11.0000	11.3500	11.0000	11.3500	+7.992%	3	553	-48.899%
2026-03-17	10.5200	10.5200	10.5100	10.5100	-1.222%	2	551	-44.814%
2026-03-16	10.5500	10.6400	10.5500	10.6400	-3.884%	8	550	-45.489%
2026-03-13	11.3500	11.3500	11.0700	11.0700	+5.228%	2	543	-47.606%
2026-03-12	11.1500	11.1500	10.5200	10.5200	-12.697%	8	545	-44.867%
2026-03-10	12.0500	12.0500	12.0500	12.0500	-0.413%	1	538	-51.867%
2026-03-09	11.9500	12.1000	11.9500	12.1000	+2.979%	14	537	-52.066%
2026-03-06	12.0100	12.0100	11.4500	11.7500	-0.170%	20	553	-50.638%
2026-03-05	11.9000	11.9000	11.7100	11.7700	-15.324%	5	566	-50.722%
2026-03-03	13.9000	13.9000	13.9000	13.9000	+4.511%	8	566	-58.273%
2026-02-27	14.0500	14.0500	13.3000	13.3000	+5.556%	11	558	-56.391%
2026-02-26	12.6500	12.6500	12.6000	12.6000	-9.483%	47	555	-53.968%
2026-02-25	16.1600	16.1600	13.9200	13.9200	-13.808%	3	541	-58.333%
2026-02-24	16.1500	16.1500	16.1500	16.1500	+4.194%	139	541	-64.087%
2026-02-19	15.5000	15.5000	15.5000	15.5000	+1.440%	7	497	-62.581%
2026-02-18	15.7800	15.7800	15.2800	15.2800	+3.593%	5	490	-62.042%
2026-02-13	14.0000	14.7500	14.0000	14.7500	-7.524%	4	482	-60.678%
2026-02-12	16.3800	16.4300	15.9500	15.9500	+5.420%	9	482	-63.636%
2026-02-11	15.3500	15.3500	15.1300	15.1300	+4.851%	2	477	-61.666%
2026-02-09	14.4300	14.4300	14.4300	14.4300	+3.071%	1	476	-59.806%
2026-02-06	14.0000	14.0000	14.0000	14.0000	+8.949%	8	476	-58.571%
2026-02-05	12.8500	12.8500	12.8500	12.8500	+11.448%	7	476	-54.864%
2026-02-04	12.8300	12.8300	11.5300	11.5300	-2.122%	17	469	-49.696%
2026-02-03	9.3000	12.2500	9.3000	11.7800	+56.026%	33	471	-50.764%
2026-01-30	7.5500	7.5500	7.5500	7.5500	-9.036%	1	451	-23.179%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+50.909%	1	450	-30.120%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	450	+5.455%
2026-01-16	5.7500	5.8000	5.7500	5.8000	+13.725%	2	449	0.000%
2026-01-14	5.1000	5.1000	5.1000	5.1000	+14.607%	4	449	+13.725%
2026-01-13	4.1500	4.4500	4.1000	4.4500	+17.105%	277	449	+30.337%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-7.543%	1	321	+52.632%
2025-12-05	4.1100	4.1100	4.1100	4.1100	-20.039%	1	322	+41.119%
2025-12-04	5.6000	5.6100	5.1000	5.1400	-19.436%	145	321	+12.840%
2025-12-03	6.4000	6.4000	6.3800	6.3800	-17.677%	16	186	-9.091%
2025-11-24	8.2500	8.2500	7.7300	7.7500	+6.310%	140	175	-25.161%
2025-11-18	7.2200	7.2900	7.2200	7.2900	+6.423%	2	175	-20.439%
2025-11-10	6.8500	6.8500	6.8500	6.8500	+0.735%	11	175	-15.328%
2025-11-06	6.9500	7.0000	6.8000	6.8000	+22.744%	3	168	-14.706%
2025-10-31	5.4400	5.5400	5.4400	5.5400	+1.095%	2	168	+4.693%
2025-10-30	5.4500	5.4800	5.4500	5.4800	-10.604%	2	168	+5.839%
2025-10-08	7.0500	7.0500	6.0600	6.1300	+0.492%	4	168	-5.383%
2025-09-30	6.1000	6.1000	6.1000	6.1000	+3.041%	1	170	-4.918%
2025-09-25	5.8400	5.9200	5.8400	5.9200	+16.078%	2	170	-2.027%
2025-09-23	5.1000	5.1000	5.1000	5.1000	-2.299%	10	171	+13.725%
2025-09-18	5.2100	5.2200	5.2100	5.2200	-6.284%	2	171	+11.111%
2025-09-17	5.5700	5.5700	5.5700	5.5700	+7.322%	2	170	+4.129%
2025-09-12	5.0300	5.1900	5.0300	5.1900	+14.066%	2	170	+11.753%
2025-09-09	4.5500	4.5500	4.5500	4.5500	-4.812%	1	170	+27.473%
2025-09-08	4.7100	4.7800	4.7100	4.7800	-16.870%	2	170	+21.339%
2025-09-04	5.7500	5.7500	5.7500	5.7500	+1.232%	1	169	+0.870%
2025-08-27	5.5200	5.6800	5.5200	5.6800	0.000%	2	168	+2.113%
2025-08-25	5.6500	5.6800	5.6500	5.6800	-17.562%	2	168	+2.113%
2025-08-14	6.8700	6.8900	6.8700	6.8900	-5.616%	2	168	-15.820%
2025-08-13	7.2300	7.3000	7.2300	7.3000	+12.308%	2	167	-20.548%
2025-08-11	6.4900	6.5000	6.4900	6.5000	-1.366%	2	166	-10.769%
2025-08-08	6.5100	6.5900	6.5100	6.5900	+15.614%	2	166	-11.988%
2025-08-01	5.6900	5.7000	5.6900	5.7000	+22.318%	2	166	+1.754%
2025-07-30	4.5900	4.6600	4.5900	4.6600	+1.304%	2	166	+24.464%
2025-07-28	4.5000	4.6000	4.5000	4.6000	-1.499%	2	166	+26.087%
2025-07-25	4.4700	4.6700	4.4700	4.6700	-3.711%	2	165	+24.197%
2025-07-23	4.8500	4.8500	4.8500	4.8500	-5.273%	1	165	+19.588%
2025-07-21	5.1700	5.1700	5.1200	5.1200	-5.360%	2	165	+13.281%
2025-07-17	5.5000	5.5700	5.4100	5.4100	-5.420%	3	164	+7.209%
2025-07-16	5.7100	5.7200	5.7100	5.7200	+1.239%	2	165	+1.399%
2025-07-14	5.5500	5.6500	5.5500	5.6500	+5.805%	2	165	+2.655%
2025-07-10	5.2000	5.3400	5.2000	5.3400	+7.661%	2	165	+8.614%
2025-07-08	4.9200	4.9600	4.9200	4.9600	-2.935%	2	165	+16.935%
2025-07-03	4.9200	5.1100	4.9200	5.1100	-8.587%	2	165	+13.503%
2025-07-02	5.3700	5.5900	5.3700	5.5900	+6.274%	2	165	+3.757%
2025-06-30	4.9900	5.2600	4.9900	5.2600	-3.131%	2	165	+10.266%
2025-06-27	5.2500	5.4300	5.2500	5.4300	-4.064%	2	165	+6.814%
2025-06-26	5.4400	5.6600	5.4400	5.6600	+2.166%	2	165	+2.473%
2025-06-25	5.5000	5.5400	5.5000	5.5400	-3.652%	2	165	+4.693%
2025-06-24	5.5800	5.7500	5.5800	5.7500	-10.714%	2	164	+0.870%
2025-06-23	6.2600	6.4400	6.2600	6.4400	0.000%	2	163	-9.938%
2025-06-20	6.3900	6.4400	6.1900	6.4400	+1.417%	6	163	-9.938%
2025-06-18	6.2400	6.3900	6.1900	6.3500	+4.785%	4	161	-8.661%
2025-06-17	5.8800	6.0600	5.8800	6.0600	-3.040%	2	161	-4.290%
2025-06-16	6.2400	6.2500	6.2400	6.2500	-2.344%	20	161	-7.200%
2025-06-13	6.0700	6.4000	6.0700	6.4000	+2.564%	4	161	-9.375%
2025-06-12	5.9200	6.2400	5.9200	6.2400	+5.228%	2	161	-7.051%
2025-06-11	5.7600	5.9300	5.7600	5.9300	+2.241%	2	161	-2.192%
2025-06-10	5.6900	5.8000	5.5600	5.8000	+1.222%	3	161	0.000%
2025-06-09	5.5200	5.7300	5.5200	5.7300	-1.546%	2	161	+1.222%
2025-06-06	5.6700	5.8200	5.6700	5.8200	-7.325%	4	161	-0.344%
2025-06-05	6.1100	6.2800	6.1100	6.2800	-0.633%	2	161	-7.643%
2025-06-04	6.0600	6.3200	6.0600	6.3200	-3.659%	2	161	-8.228%
2025-06-03	6.3100	6.5600	6.3100	6.5600	-3.529%	2	161	-11.585%
2025-06-02	6.5100	6.8300	6.5100	6.8000	+2.102%	4	161	-14.706%
2025-05-30	6.4500	6.6600	6.4300	6.6600	-8.264%	6	161	-12.913%
2025-05-29	7.0000	7.2600	7.0000	7.2600	+15.055%	11	162	-20.110%
2025-05-28	6.0800	6.3100	6.0800	6.3100	-5.113%	2	160	-8.082%
2025-05-27	6.3800	6.6500	6.3800	6.6500	+3.744%	2	160	-12.782%
2025-05-23	6.2900	6.4100	6.2900	6.4100	+8.829%	4	160	-9.516%
2025-05-22	5.9800	6.1100	5.7800	5.8900	-2.159%	4	160	-1.528%
2025-05-21	5.7100	6.0200	5.7100	6.0200	+3.614%	2	159	-3.654%
2025-05-20	5.6600	5.8100	5.6600	5.8100	+2.289%	2	159	-0.172%
2025-05-19	5.4500	5.6800	5.4500	5.6800	+3.273%	2	159	+2.113%
2025-05-16	5.2700	5.5000	5.2700	5.5000	-1.257%	4	158	+5.455%
2025-05-15	5.3700	5.5700	5.3700	5.5700	+5.894%	2	158	+4.129%
2025-05-14	4.9800	5.2600	4.9800	5.2600	-3.839%	2	158	+10.266%
2025-05-13	5.1700	5.4700	5.1700	5.4700	-5.527%	2	158	+6.033%
2025-05-12	5.5800	5.7900	5.5800	5.7900	-12.932%	2	158	+0.173%
2025-05-09	6.4400	6.6500	6.4400	6.6500	+2.941%	4	158	-12.782%
2025-05-08	6.2000	6.4600	6.2000	6.4600	-5.693%	2	158	-10.217%
2025-05-07	6.6900	6.8500	6.6900	6.8500	-3.249%	2	158	-15.328%
2025-05-06	6.9200	7.0800	6.9200	7.0800	+5.514%	2	158	-18.079%
2025-05-05	6.5200	6.7100	6.5200	6.7100	-3.314%	2	158	-13.562%
2025-05-02	6.7600	6.9400	6.7600	6.9400	-0.144%	4	158	-16.427%
2025-05-01	7.0400	7.2200	6.9500	6.9500	-10.323%	4	158	-16.547%
2025-04-30	7.7300	7.7500	7.7300	7.7500	-0.895%	2	158	-25.161%
2025-04-29	7.5900	7.8200	7.5900	7.8200	-4.634%	2	158	-25.831%
2025-04-24	8.3000	8.3000	8.2000	8.2000	-12.487%	30	158	-29.268%
2025-04-15	9.1000	9.4000	9.1000	9.3700	-16.637%	20	160	-38.100%
2025-04-09	11.1000	11.2400	11.1000	11.2400	+6.743%	14	163	-48.399%
2025-04-08	8.8700	10.5300	8.8700	10.5300	+63.256%	171	177	-44.919%
2025-04-02	6.4500	6.4500	6.4500	6.4500	+10.445%	1	6	-10.078%
2025-03-20	5.6100	5.8400	5.6100	5.8400	-14.495%	2	5	-0.685%
2025-03-13	6.6600	6.8300	6.6600	6.8300	+6.719%	2	5	-15.081%
2025-03-10	6.4000	6.4000	6.4000	6.4000	+54.589%	2	5	-9.375%
2025-03-03	4.1400	4.1400	4.1400	4.1400	-5.909%	1	5	+40.097%
2025-02-28	4.4000	4.4000	4.4000	4.4000	+10.000%	2	4	+31.818%
2025-02-27	4.0000	4.0000	4.0000	4.0000	-10.112%	1	3	+45.000%
2025-01-10	4.4500	4.4500	4.4500	4.4500	+11.250%	2	2	+30.337%
2024-12-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+45.000%