Dark

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

EOD

Jun 29, 2026

17.69-8.104%(-1.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.6900	17.6900	17.6900	17.6900	-8.104%	1	777	0.000%
2026-06-26	19.2500	19.2500	19.2500	19.2500	-12.738%	1	776	-8.104%
2026-06-25	22.4000	22.4000	21.7500	22.0600	+5.298%	3	777	-19.810%
2026-06-24	20.8000	20.9500	20.4000	20.9500	-1.643%	35	775	-15.561%
2026-06-23	21.4000	21.4000	21.3000	21.3000	-7.592%	2	751	-16.948%
2026-06-22	23.3500	23.3500	23.0500	23.0500	+5.011%	15	750	-23.254%
2026-06-18	21.2000	22.2400	21.2000	21.9500	+4.773%	12	748	-19.408%
2026-06-17	18.4000	20.9500	18.4000	20.9500	+13.243%	13	748	-15.561%
2026-06-16	18.0300	18.5000	18.0300	18.5000	+5.114%	2	748	-4.378%
2026-06-15	16.8200	17.6000	15.6000	17.6000	+1.149%	50	749	+0.511%
2026-06-12	17.7000	17.7000	17.4000	17.4000	+3.881%	24	782	+1.667%
2026-06-11	16.7000	17.3500	16.7000	16.7500	+13.176%	28	794	+5.612%
2026-06-10	15.2400	15.2400	14.3500	14.8000	+2.069%	84	771	+19.527%
2026-06-09	12.9000	14.8600	12.8000	14.5000	+19.835%	43	737	+22.000%
2026-06-08	12.0000	12.3700	12.0000	12.1000	+3.863%	44	731	+46.198%
2026-06-05	11.2000	11.7000	11.0500	11.6500	+8.372%	44	719	+51.845%
2026-06-04	10.3000	11.1500	10.3000	10.7500	-1.376%	42	682	+64.558%
2026-06-03	10.5500	10.9000	10.5500	10.9000	+19.126%	26	647	+62.294%
2026-06-02	9.7500	9.7500	9.1500	9.1500	+11.179%	3	633	+93.333%
2026-06-01	9.1200	9.1200	8.1000	8.2300	-19.707%	48	628	+114.945%
2026-05-29	12.2000	12.2000	10.0000	10.2500	-24.908%	17	623	+72.585%
2026-05-28	12.8000	13.9000	12.8000	13.6500	+0.368%	9	632	+29.597%
2026-05-27	13.7000	14.0500	13.6000	13.6000	+1.873%	100	628	+30.074%
2026-05-26	13.2000	13.3500	13.2000	13.3500	0.000%	8	710	+32.509%
2026-05-22	13.7000	13.7000	13.3500	13.3500	-8.874%	4	702	+32.509%
2026-05-21	15.3000	15.3000	14.6500	14.6500	+2.807%	34	721	+20.751%
2026-05-20	14.4000	14.4000	14.2500	14.2500	+3.261%	54	721	+24.140%
2026-05-19	12.3500	13.9000	12.3500	13.8000	-4.167%	7	700	+28.188%
2026-05-18	15.0600	15.0900	14.4000	14.4000	-7.987%	22	700	+22.847%
2026-05-15	16.8300	16.8300	15.2000	15.6500	-10.826%	149	700	+13.035%
2026-05-14	17.7500	17.7500	17.5500	17.5500	+4.154%	6	690	+0.798%
2026-05-13	16.9200	16.9200	16.8500	16.8500	+5.378%	2	683	+4.985%
2026-05-12	15.9900	15.9900	15.9900	15.9900	+9.147%	1	683	+10.632%
2026-05-11	14.6500	14.6500	14.6500	14.6500	+6.545%	2	683	+20.751%
2026-05-08	13.7500	13.7500	13.7500	13.7500	+14.108%	1	681	+28.655%
2026-05-07	12.0000	12.0500	12.0000	12.0500	-11.070%	10	680	+46.805%
2026-05-06	13.2000	13.5500	13.2000	13.5500	+9.274%	3	673	+30.554%
2026-05-05	12.8500	12.8500	12.4000	12.4000	-17.057%	3	674	+42.661%
2026-04-30	14.9500	14.9500	14.9500	14.9500	+10.741%	3	672	+18.328%
2026-04-28	13.8500	13.8500	13.5000	13.5000	-5.263%	30	669	+31.037%
2026-04-27	14.6000	14.6000	13.9500	14.2500	-6.557%	4	660	+24.140%
2026-04-24	15.8200	15.8200	15.2500	15.2500	-7.576%	8	660	+16.000%
2026-04-23	15.0900	16.5000	15.0900	16.5000	+36.364%	19	661	+7.212%
2026-04-21	11.4000	12.1500	11.4000	12.1000	-1.144%	35	637	+46.198%
2026-04-20	12.2400	12.2400	12.2400	12.2400	-8.315%	1	637	+44.526%
2026-04-17	13.1400	13.4500	13.1400	13.3500	-1.838%	25	636	+32.509%
2026-04-16	13.5500	13.6000	13.4500	13.6000	-16.049%	12	622	+30.074%
2026-04-14	16.2000	16.2000	16.2000	16.2000	+0.935%	1	612	+9.198%
2026-04-13	18.4000	18.4000	16.0500	16.0500	-17.011%	22	612	+10.218%
2026-04-10	18.3400	19.3400	18.3400	19.3400	+15.463%	2	612	-8.532%
2026-04-09	16.7500	16.7500	16.7500	16.7500	+28.352%	1	611	+5.612%
2026-04-08	13.0500	13.0500	13.0500	13.0500	-1.211%	1	610	+35.556%
2026-04-07	13.2000	13.2100	13.2000	13.2100	+3.608%	23	609	+33.914%
2026-04-06	12.7500	12.7500	12.7500	12.7500	0.000%	72	630	+38.745%
2026-04-02	12.9000	12.9000	12.7500	12.7500	-11.458%	6	563	+38.745%
2026-03-30	14.4000	14.4000	14.4000	14.4000	-5.388%	10	563	+22.847%
2026-03-27	15.2200	15.2200	15.2200	15.2200	+6.137%	10	573	+16.229%
2026-03-25	14.4100	14.4100	13.7900	14.3400	+4.672%	22	573	+23.361%
2026-03-24	13.7000	13.7000	13.7000	13.7000	+23.423%	1	557	+29.124%
2026-03-23	11.1000	11.1000	11.1000	11.1000	-5.932%	2	557	+59.369%
2026-03-20	12.0100	12.0100	11.8000	11.8000	+12.381%	3	555	+49.915%
2026-03-19	10.4900	10.5000	10.4900	10.5000	-7.489%	4	552	+68.476%
2026-03-18	11.0000	11.3500	11.0000	11.3500	+7.992%	3	553	+55.859%
2026-03-17	10.5200	10.5200	10.5100	10.5100	-1.222%	2	551	+68.316%
2026-03-16	10.5500	10.6400	10.5500	10.6400	-3.884%	8	550	+66.259%
2026-03-13	11.3500	11.3500	11.0700	11.0700	+5.228%	2	543	+59.801%
2026-03-12	11.1500	11.1500	10.5200	10.5200	-12.697%	8	545	+68.156%
2026-03-10	12.0500	12.0500	12.0500	12.0500	-0.413%	1	538	+46.805%
2026-03-09	11.9500	12.1000	11.9500	12.1000	+2.979%	14	537	+46.198%
2026-03-06	12.0100	12.0100	11.4500	11.7500	-0.170%	20	553	+50.553%
2026-03-05	11.9000	11.9000	11.7100	11.7700	-15.324%	5	566	+50.297%
2026-03-03	13.9000	13.9000	13.9000	13.9000	+4.511%	8	566	+27.266%
2026-02-27	14.0500	14.0500	13.3000	13.3000	+5.556%	11	558	+33.008%
2026-02-26	12.6500	12.6500	12.6000	12.6000	-9.483%	47	555	+40.397%
2026-02-25	16.1600	16.1600	13.9200	13.9200	-13.808%	3	541	+27.083%
2026-02-24	16.1500	16.1500	16.1500	16.1500	+4.194%	139	541	+9.536%
2026-02-19	15.5000	15.5000	15.5000	15.5000	+1.440%	7	497	+14.129%
2026-02-18	15.7800	15.7800	15.2800	15.2800	+3.593%	5	490	+15.772%
2026-02-13	14.0000	14.7500	14.0000	14.7500	-7.524%	4	482	+19.932%
2026-02-12	16.3800	16.4300	15.9500	15.9500	+5.420%	9	482	+10.909%
2026-02-11	15.3500	15.3500	15.1300	15.1300	+4.851%	2	477	+16.920%
2026-02-09	14.4300	14.4300	14.4300	14.4300	+3.071%	1	476	+22.592%
2026-02-06	14.0000	14.0000	14.0000	14.0000	+8.949%	8	476	+26.357%
2026-02-05	12.8500	12.8500	12.8500	12.8500	+11.448%	7	476	+37.665%
2026-02-04	12.8300	12.8300	11.5300	11.5300	-2.122%	17	469	+53.426%
2026-02-03	9.3000	12.2500	9.3000	11.7800	+56.026%	33	471	+50.170%
2026-01-30	7.5500	7.5500	7.5500	7.5500	-9.036%	1	451	+134.305%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+50.909%	1	450	+113.133%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	450	+221.636%
2026-01-16	5.7500	5.8000	5.7500	5.8000	+13.725%	2	449	+205.000%
2026-01-14	5.1000	5.1000	5.1000	5.1000	+14.607%	4	449	+246.863%
2026-01-13	4.1500	4.4500	4.1000	4.4500	+17.105%	277	449	+297.528%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-7.543%	1	321	+365.526%
2025-12-05	4.1100	4.1100	4.1100	4.1100	-20.039%	1	322	+330.414%
2025-12-04	5.6000	5.6100	5.1000	5.1400	-19.436%	145	321	+244.163%
2025-12-03	6.4000	6.4000	6.3800	6.3800	-17.677%	16	186	+177.273%
2025-11-24	8.2500	8.2500	7.7300	7.7500	+6.310%	140	175	+128.258%
2025-11-18	7.2200	7.2900	7.2200	7.2900	+6.423%	2	175	+142.661%
2025-11-10	6.8500	6.8500	6.8500	6.8500	+0.735%	11	175	+158.248%
2025-11-06	6.9500	7.0000	6.8000	6.8000	+22.744%	3	168	+160.147%
2025-10-31	5.4400	5.5400	5.4400	5.5400	+1.095%	2	168	+219.314%
2025-10-30	5.4500	5.4800	5.4500	5.4800	-10.604%	2	168	+222.810%
2025-10-08	7.0500	7.0500	6.0600	6.1300	+0.492%	4	168	+188.581%
2025-09-30	6.1000	6.1000	6.1000	6.1000	+3.041%	1	170	+190.000%
2025-09-25	5.8400	5.9200	5.8400	5.9200	+16.078%	2	170	+198.818%
2025-09-23	5.1000	5.1000	5.1000	5.1000	-2.299%	10	171	+246.863%
2025-09-18	5.2100	5.2200	5.2100	5.2200	-6.284%	2	171	+238.889%
2025-09-17	5.5700	5.5700	5.5700	5.5700	+7.322%	2	170	+217.594%
2025-09-12	5.0300	5.1900	5.0300	5.1900	+14.066%	2	170	+240.848%
2025-09-09	4.5500	4.5500	4.5500	4.5500	-4.812%	1	170	+288.791%
2025-09-08	4.7100	4.7800	4.7100	4.7800	-16.870%	2	170	+270.084%
2025-09-04	5.7500	5.7500	5.7500	5.7500	+1.232%	1	169	+207.652%
2025-08-27	5.5200	5.6800	5.5200	5.6800	0.000%	2	168	+211.444%
2025-08-25	5.6500	5.6800	5.6500	5.6800	-17.562%	2	168	+211.444%
2025-08-14	6.8700	6.8900	6.8700	6.8900	-5.616%	2	168	+156.749%
2025-08-13	7.2300	7.3000	7.2300	7.3000	+12.308%	2	167	+142.329%
2025-08-11	6.4900	6.5000	6.4900	6.5000	-1.366%	2	166	+172.154%
2025-08-08	6.5100	6.5900	6.5100	6.5900	+15.614%	2	166	+168.437%
2025-08-01	5.6900	5.7000	5.6900	5.7000	+22.318%	2	166	+210.351%
2025-07-30	4.5900	4.6600	4.5900	4.6600	+1.304%	2	166	+279.614%
2025-07-28	4.5000	4.6000	4.5000	4.6000	-1.499%	2	166	+284.565%
2025-07-25	4.4700	4.6700	4.4700	4.6700	-3.711%	2	165	+278.801%
2025-07-23	4.8500	4.8500	4.8500	4.8500	-5.273%	1	165	+264.742%
2025-07-21	5.1700	5.1700	5.1200	5.1200	-5.360%	2	165	+245.508%
2025-07-17	5.5000	5.5700	5.4100	5.4100	-5.420%	3	164	+226.987%
2025-07-16	5.7100	5.7200	5.7100	5.7200	+1.239%	2	165	+209.266%
2025-07-14	5.5500	5.6500	5.5500	5.6500	+5.805%	2	165	+213.097%
2025-07-10	5.2000	5.3400	5.2000	5.3400	+7.661%	2	165	+231.273%
2025-07-08	4.9200	4.9600	4.9200	4.9600	-2.935%	2	165	+256.653%
2025-07-03	4.9200	5.1100	4.9200	5.1100	-8.587%	2	165	+246.184%
2025-07-02	5.3700	5.5900	5.3700	5.5900	+6.274%	2	165	+216.458%
2025-06-30	4.9900	5.2600	4.9900	5.2600	-3.131%	2	165	+236.312%
2025-06-27	5.2500	5.4300	5.2500	5.4300	-4.064%	2	165	+225.783%
2025-06-26	5.4400	5.6600	5.4400	5.6600	+2.166%	2	165	+212.544%
2025-06-25	5.5000	5.5400	5.5000	5.5400	-3.652%	2	165	+219.314%
2025-06-24	5.5800	5.7500	5.5800	5.7500	-10.714%	2	164	+207.652%
2025-06-23	6.2600	6.4400	6.2600	6.4400	0.000%	2	163	+174.689%
2025-06-20	6.3900	6.4400	6.1900	6.4400	+1.417%	6	163	+174.689%
2025-06-18	6.2400	6.3900	6.1900	6.3500	+4.785%	4	161	+178.583%
2025-06-17	5.8800	6.0600	5.8800	6.0600	-3.040%	2	161	+191.914%
2025-06-16	6.2400	6.2500	6.2400	6.2500	-2.344%	20	161	+183.040%
2025-06-13	6.0700	6.4000	6.0700	6.4000	+2.564%	4	161	+176.406%
2025-06-12	5.9200	6.2400	5.9200	6.2400	+5.228%	2	161	+183.494%
2025-06-11	5.7600	5.9300	5.7600	5.9300	+2.241%	2	161	+198.314%
2025-06-10	5.6900	5.8000	5.5600	5.8000	+1.222%	3	161	+205.000%
2025-06-09	5.5200	5.7300	5.5200	5.7300	-1.546%	2	161	+208.726%
2025-06-06	5.6700	5.8200	5.6700	5.8200	-7.325%	4	161	+203.952%
2025-06-05	6.1100	6.2800	6.1100	6.2800	-0.633%	2	161	+181.688%
2025-06-04	6.0600	6.3200	6.0600	6.3200	-3.659%	2	161	+179.905%
2025-06-03	6.3100	6.5600	6.3100	6.5600	-3.529%	2	161	+169.665%
2025-06-02	6.5100	6.8300	6.5100	6.8000	+2.102%	4	161	+160.147%
2025-05-30	6.4500	6.6600	6.4300	6.6600	-8.264%	6	161	+165.616%
2025-05-29	7.0000	7.2600	7.0000	7.2600	+15.055%	11	162	+143.664%
2025-05-28	6.0800	6.3100	6.0800	6.3100	-5.113%	2	160	+180.349%
2025-05-27	6.3800	6.6500	6.3800	6.6500	+3.744%	2	160	+166.015%
2025-05-23	6.2900	6.4100	6.2900	6.4100	+8.829%	4	160	+175.975%
2025-05-22	5.9800	6.1100	5.7800	5.8900	-2.159%	4	160	+200.340%
2025-05-21	5.7100	6.0200	5.7100	6.0200	+3.614%	2	159	+193.854%
2025-05-20	5.6600	5.8100	5.6600	5.8100	+2.289%	2	159	+204.475%
2025-05-19	5.4500	5.6800	5.4500	5.6800	+3.273%	2	159	+211.444%
2025-05-16	5.2700	5.5000	5.2700	5.5000	-1.257%	4	158	+221.636%
2025-05-15	5.3700	5.5700	5.3700	5.5700	+5.894%	2	158	+217.594%
2025-05-14	4.9800	5.2600	4.9800	5.2600	-3.839%	2	158	+236.312%
2025-05-13	5.1700	5.4700	5.1700	5.4700	-5.527%	2	158	+223.400%
2025-05-12	5.5800	5.7900	5.5800	5.7900	-12.932%	2	158	+205.527%
2025-05-09	6.4400	6.6500	6.4400	6.6500	+2.941%	4	158	+166.015%
2025-05-08	6.2000	6.4600	6.2000	6.4600	-5.693%	2	158	+173.839%
2025-05-07	6.6900	6.8500	6.6900	6.8500	-3.249%	2	158	+158.248%
2025-05-06	6.9200	7.0800	6.9200	7.0800	+5.514%	2	158	+149.859%
2025-05-05	6.5200	6.7100	6.5200	6.7100	-3.314%	2	158	+163.636%
2025-05-02	6.7600	6.9400	6.7600	6.9400	-0.144%	4	158	+154.899%
2025-05-01	7.0400	7.2200	6.9500	6.9500	-10.323%	4	158	+154.532%
2025-04-30	7.7300	7.7500	7.7300	7.7500	-0.895%	2	158	+128.258%
2025-04-29	7.5900	7.8200	7.5900	7.8200	-4.634%	2	158	+126.215%
2025-04-24	8.3000	8.3000	8.2000	8.2000	-12.487%	30	158	+115.732%
2025-04-15	9.1000	9.4000	9.1000	9.3700	-16.637%	20	160	+88.794%
2025-04-09	11.1000	11.2400	11.1000	11.2400	+6.743%	14	163	+57.384%
2025-04-08	8.8700	10.5300	8.8700	10.5300	+63.256%	171	177	+67.996%
2025-04-02	6.4500	6.4500	6.4500	6.4500	+10.445%	1	6	+174.264%
2025-03-20	5.6100	5.8400	5.6100	5.8400	-14.495%	2	5	+202.911%
2025-03-13	6.6600	6.8300	6.6600	6.8300	+6.719%	2	5	+159.004%
2025-03-10	6.4000	6.4000	6.4000	6.4000	+54.589%	2	5	+176.406%
2025-03-03	4.1400	4.1400	4.1400	4.1400	-5.909%	1	5	+327.295%
2025-02-28	4.4000	4.4000	4.4000	4.4000	+10.000%	2	4	+302.045%
2025-02-27	4.0000	4.0000	4.0000	4.0000	-10.112%	1	3	+342.250%
2025-01-10	4.4500	4.4500	4.4500	4.4500	+11.250%	2	2	+297.528%
2024-12-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+342.250%