Dark

CRM20270115P165
CRM Jan 15 2027 165.00 Put (CRM270115P00165000)
option OPRA

EOD

Jun 29, 2026

23.95-2.444%(-0.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	23.6000	23.9500	23.6000	23.9500	-2.444%	32	951	0.000%
2026-06-26	25.7500	25.7500	24.5500	24.5500	-12.321%	5	944	-2.444%
2026-06-25	28.2000	28.2000	28.0000	28.0000	+4.830%	5	945	-14.464%
2026-06-24	26.8800	26.8800	26.1000	26.7100	-1.257%	59	945	-10.333%
2026-06-23	27.3300	27.3300	27.0500	27.0500	-5.585%	2	945	-11.460%
2026-06-22	28.1000	29.4700	27.9000	28.6500	+3.993%	7	946	-16.405%
2026-06-18	28.4000	28.4000	27.5500	27.5500	+3.923%	84	865	-13.067%
2026-06-17	23.5000	26.6500	23.5000	26.5100	+14.812%	14	865	-9.657%
2026-06-16	22.6000	23.0900	22.6000	23.0900	+10.215%	2	865	+3.725%
2026-06-15	21.0200	21.1000	20.8500	20.9500	-3.899%	6	865	+14.320%
2026-06-12	23.4800	23.4800	21.8000	21.8000	-1.134%	5	865	+9.862%
2026-06-11	21.1600	22.0500	21.1600	22.0500	+15.144%	19	866	+8.617%
2026-06-10	20.1800	20.1800	18.8000	19.1500	+1.862%	4	860	+25.065%
2026-06-09	17.7000	18.8000	17.7000	18.8000	+15.692%	16	858	+27.394%
2026-06-08	15.4500	16.2500	15.4500	16.2500	+6.209%	15	843	+47.385%
2026-06-05	14.7000	15.4000	14.7000	15.3000	+6.250%	20	838	+56.536%
2026-06-04	13.7000	14.4100	13.7000	14.4000	+0.699%	9	824	+66.319%
2026-06-03	14.1000	14.3000	14.1000	14.3000	+7.116%	24	815	+67.483%
2026-06-02	13.3500	13.3500	13.3500	13.3500	+23.041%	2	799	+79.401%
2026-06-01	11.5900	11.7500	10.7200	10.8500	-22.500%	172	797	+120.737%
2026-05-29	14.4900	14.5300	13.2000	14.0000	-21.613%	53	807	+71.071%
2026-05-28	15.7000	18.0500	15.7000	17.8600	-0.778%	114	811	+34.099%
2026-05-27	17.9000	18.1600	17.5400	18.0000	+2.273%	180	822	+33.056%
2026-05-26	17.4500	17.6000	17.4000	17.6000	+1.441%	21	816	+36.080%
2026-05-22	18.2200	18.4500	17.3000	17.3500	-8.104%	19	810	+38.040%
2026-05-21	19.0500	19.0500	18.8800	18.8800	+3.169%	18	802	+26.854%
2026-05-20	18.4000	18.4000	18.3000	18.3000	+7.647%	9	802	+30.874%
2026-05-19	16.4000	17.5100	15.9500	17.0000	-7.859%	14	799	+40.882%
2026-05-18	18.9500	18.9500	18.4500	18.4500	-6.818%	2	799	+29.810%
2026-05-15	21.2300	21.2300	19.8000	19.8000	-12.775%	22	799	+20.960%
2026-05-14	22.8000	22.8000	22.7000	22.7000	-0.439%	2	781	+5.507%
2026-05-13	22.0500	23.2000	22.0500	22.8000	+14.228%	19	743	+5.044%
2026-05-12	19.9600	19.9600	19.9600	19.9600	+6.738%	20	743	+19.990%
2026-05-11	18.5000	18.8500	18.5000	18.7000	+4.411%	3	743	+28.075%
2026-05-08	18.2400	18.2400	17.6000	17.9100	+5.353%	13	741	+33.724%
2026-05-06	17.0000	17.0000	17.0000	17.0000	+3.659%	1	738	+40.882%
2026-05-05	16.5500	16.5500	16.4000	16.4000	+2.500%	4	738	+46.037%
2026-05-04	15.2900	16.0500	15.2900	16.0000	-3.730%	6	740	+49.688%
2026-05-01	16.6200	16.6200	16.6200	16.6200	-16.145%	5	731	+44.103%
2026-04-30	19.9000	19.9000	19.3000	19.8200	+14.899%	10	731	+20.838%
2026-04-28	17.2500	17.2500	17.2500	17.2500	-9.211%	83	729	+38.841%
2026-04-27	19.0000	19.0000	19.0000	19.0000	-3.553%	2	646	+26.053%
2026-04-24	19.8000	19.8000	19.7000	19.7000	-3.949%	2	646	+21.574%
2026-04-23	20.6000	20.8200	19.7500	20.5100	+31.222%	13	646	+16.772%
2026-04-20	15.9000	15.9000	15.6200	15.6300	-6.239%	20	644	+53.231%
2026-04-17	16.5900	16.6700	16.5500	16.6700	-17.065%	29	643	+43.671%
2026-04-14	19.4300	20.1500	19.4300	20.1000	-0.985%	38	628	+19.154%
2026-04-13	21.6000	21.6000	20.2400	20.3000	-14.129%	13	617	+17.980%
2026-04-10	22.5000	23.6400	22.5000	23.6400	+11.509%	28	621	+1.311%
2026-04-09	19.5500	22.0800	19.5500	21.2000	+12.766%	239	614	+12.972%
2026-04-08	16.9600	18.8500	16.4000	18.8000	+12.507%	286	652	+27.394%
2026-04-07	16.4800	16.9200	16.3900	16.7100	+3.660%	271	558	+43.327%
2026-04-06	15.7200	16.6200	15.5900	16.1200	+1.384%	219	537	+48.573%
2026-04-02	17.1900	17.2500	15.8600	15.9000	-4.505%	446	479	+50.629%
2026-04-01	17.0500	17.0500	16.4000	16.6500	+0.362%	214	479	+43.844%
2026-03-31	17.7200	18.0400	16.4600	16.5900	-6.271%	378	499	+44.364%
2026-03-30	19.0500	19.0500	17.2700	17.7000	-7.475%	347	501	+35.311%
2026-03-27	18.9000	19.1300	18.9000	19.1300	+8.079%	60	451	+25.196%
2026-03-26	17.7000	17.7000	17.7000	17.7000	-1.173%	10	441	+35.311%
2026-03-25	18.1000	18.1000	17.9100	17.9100	+5.044%	11	431	+33.724%
2026-03-24	17.1500	17.2000	17.0500	17.0500	+17.586%	40	421	+40.469%
2026-03-23	14.6200	14.6200	14.5000	14.5000	-1.024%	2	421	+65.172%
2026-03-20	15.3900	15.3900	14.6500	14.6500	+1.034%	3	421	+63.481%
2026-03-18	14.2500	14.5000	14.2500	14.5000	+8.048%	2	418	+65.172%
2026-03-17	13.1500	13.4200	13.1500	13.4200	-6.806%	16	418	+78.465%
2026-03-13	14.3500	14.4000	14.2100	14.4000	+3.004%	4	408	+66.319%
2026-03-12	14.2000	14.2000	13.6400	13.9800	-11.238%	3	408	+71.316%
2026-03-11	14.8600	15.9000	14.8600	15.7500	+1.286%	87	405	+52.063%
2026-03-10	15.7900	15.7900	15.5500	15.5500	+3.667%	8	402	+54.019%
2026-03-09	15.0500	15.0500	15.0000	15.0000	+3.806%	55	410	+59.667%
2026-03-06	14.8000	14.8400	14.3000	14.4500	+3.214%	31	435	+65.744%
2026-03-05	15.0000	15.0000	14.0000	14.0000	-13.043%	45	429	+71.071%
2026-03-04	16.1000	16.1000	16.1000	16.1000	+1.899%	23	394	+48.758%
2026-03-03	17.0000	17.0000	15.8000	15.8000	-7.331%	23	394	+51.582%
2026-03-02	17.0500	17.0500	17.0500	17.0500	+0.590%	1	372	+40.469%
2026-02-27	17.4400	17.5500	16.9500	16.9500	+6.270%	13	371	+41.298%
2026-02-26	15.9500	15.9500	15.9500	15.9500	-19.036%	10	367	+50.157%
2026-02-24	19.9800	19.9800	19.6500	19.7000	-12.444%	12	367	+21.574%
2026-02-23	22.4700	22.5000	22.4700	22.5000	+22.283%	5	361	+6.444%
2026-02-20	19.1000	19.1000	18.2800	18.4000	-2.646%	19	365	+30.163%
2026-02-18	18.9000	18.9000	18.9000	18.9000	-2.426%	1	358	+26.720%
2026-02-17	19.0000	19.3800	19.0000	19.3700	+6.429%	24	358	+23.645%
2026-02-13	18.1500	18.2000	17.5500	18.2000	-7.708%	16	328	+31.593%
2026-02-12	20.5800	20.6000	19.7200	19.7200	+4.173%	22	328	+21.450%
2026-02-11	19.2000	19.2000	18.9300	18.9300	+21.736%	2	347	+26.519%
2026-02-10	16.4000	16.4000	15.5000	15.5500	-4.012%	14	346	+54.019%
2026-02-09	18.0100	18.0100	16.2000	16.2000	-7.692%	28	345	+47.840%
2026-02-06	17.1500	17.6700	17.1500	17.5500	+7.669%	12	319	+36.467%
2026-02-05	16.3000	16.3000	16.3000	16.3000	+4.823%	16	317	+46.933%
2026-02-04	15.7900	16.1800	15.5500	15.5500	+0.323%	15	305	+54.019%
2026-02-03	12.1500	15.5000	12.1500	15.5000	+49.758%	8	304	+54.516%
2026-01-30	10.4000	10.4000	10.3500	10.3500	-0.957%	2	300	+131.401%
2026-01-29	10.4000	10.5300	10.0000	10.4500	+18.750%	71	300	+129.187%
2026-01-21	8.8500	8.8500	8.7000	8.8000	+9.317%	23	237	+172.159%
2026-01-20	8.0400	8.0500	8.0400	8.0500	+7.333%	14	219	+197.516%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+17.555%	2	212	+219.333%
2026-01-14	6.3800	6.3800	6.3800	6.3800	-1.846%	10	212	+275.392%
2026-01-13	5.0000	6.5000	5.0000	6.5000	-22.619%	10	202	+268.462%
2025-12-03	8.5000	8.5500	8.4000	8.4000	-5.085%	20	192	+185.119%
2025-12-01	9.1500	9.1500	8.8500	8.8500	-10.696%	3	192	+170.621%
2025-11-26	10.0000	10.0000	9.9100	9.9100	+24.654%	2	190	+141.675%
2025-11-14	7.9500	7.9500	7.9500	7.9500	-7.558%	11	190	+201.258%
2025-11-10	8.5200	8.6000	8.5200	8.6000	+28.358%	2	195	+178.488%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-0.593%	1	196	+257.463%
2025-11-03	6.7700	6.7700	6.7400	6.7400	-2.319%	2	195	+255.341%
2025-10-31	6.8400	6.9000	6.8400	6.9000	+3.139%	2	195	+247.101%
2025-10-27	6.6900	6.6900	6.6900	6.6900	-1.327%	1	194	+257.997%
2025-10-21	6.6600	6.7800	6.6600	6.7800	-8.871%	2	194	+253.245%
2025-10-20	7.4400	7.4400	7.4400	7.4400	-16.779%	2	194	+221.909%
2025-10-14	8.8900	8.9400	8.8900	8.9400	+5.425%	2	192	+167.897%
2025-10-09	8.4500	8.4800	8.4500	8.4800	+3.163%	2	192	+182.429%
2025-10-03	8.2200	8.2200	8.2200	8.2200	-7.119%	4	192	+191.363%
2025-10-01	8.8500	8.8500	8.8500	8.8500	+18.952%	1	188	+170.621%
2025-09-29	7.2800	7.4400	7.2800	7.4400	-0.268%	2	188	+221.909%
2025-09-26	7.4200	7.4600	7.4200	7.4600	+8.116%	2	188	+221.046%
2025-09-23	6.9000	6.9000	6.9000	6.9000	-0.862%	1	188	+247.101%
2025-09-19	6.8800	6.9600	6.8800	6.9600	+3.571%	2	187	+244.109%
2025-09-18	6.6700	6.7200	6.6700	6.7200	-2.609%	2	187	+256.399%
2025-09-12	6.9000	6.9000	6.9000	6.9000	+7.813%	5	188	+247.101%
2025-09-10	6.4000	6.4000	6.4000	6.4000	+4.918%	10	193	+274.219%
2025-09-08	6.0300	6.1000	6.0300	6.1000	-10.294%	2	203	+292.623%
2025-09-04	7.1000	7.1000	6.8000	6.8000	+5.426%	17	203	+252.206%
2025-08-29	6.4500	6.4500	6.4500	6.4500	-9.410%	1	191	+271.318%
2025-08-27	7.0500	7.1200	7.0500	7.1200	-1.111%	2	191	+236.376%
2025-08-25	7.0500	7.2000	7.0500	7.2000	+2.857%	2	191	+232.639%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-12.281%	1	192	+242.143%
2025-08-15	8.1500	8.1500	7.8200	7.9800	-9.112%	3	192	+200.125%
2025-08-14	8.7000	8.7800	8.7000	8.7800	-4.978%	2	194	+172.779%
2025-08-13	9.0500	9.2400	9.0500	9.2400	-3.043%	2	194	+159.199%
2025-08-12	9.5300	9.5300	9.5300	9.5300	+15.937%	1	193	+151.312%
2025-08-11	8.2300	8.2300	8.2200	8.2200	-1.557%	2	193	+191.363%
2025-08-08	8.1900	8.3500	8.1900	8.3500	+17.772%	2	192	+186.826%
2025-08-04	6.9700	7.0900	6.9700	7.0900	+13.987%	2	192	+237.800%
2025-07-31	6.2500	6.3300	6.2200	6.2200	+13.711%	3	192	+285.048%
2025-07-29	5.3800	5.4700	5.3800	5.4700	-5.199%	2	191	+337.843%
2025-07-28	5.7000	5.7700	5.7000	5.7700	-0.688%	2	191	+315.078%
2025-07-25	5.6200	5.8100	5.6200	5.8100	-3.808%	2	191	+312.220%
2025-07-23	5.9100	6.0400	5.9100	6.0400	-6.790%	2	190	+296.523%
2025-07-21	6.4800	6.4800	6.4800	6.4800	-5.539%	2	190	+269.599%
2025-07-17	6.8600	6.8600	6.8600	6.8600	-3.380%	1	190	+249.125%
2025-07-16	7.1200	7.2000	7.1000	7.1000	+1.429%	119	190	+237.324%
2025-07-14	6.9600	7.0000	6.9600	7.0000	-0.285%	2	145	+242.143%
2025-07-11	6.9400	7.0200	6.9400	7.0200	+5.564%	2	145	+241.168%
2025-07-10	6.4600	6.6500	6.4600	6.6500	+7.955%	2	144	+260.150%
2025-07-08	6.0500	6.1600	6.0500	6.1600	+0.489%	2	144	+288.799%
2025-07-07	6.0600	6.1300	6.0600	6.1300	-1.129%	2	144	+290.701%
2025-07-03	6.2000	6.2000	6.2000	6.2000	-10.015%	1	144	+286.290%
2025-07-02	6.7100	6.8900	6.7100	6.8900	+7.656%	2	144	+247.605%
2025-07-01	6.4400	6.4400	6.4000	6.4000	-0.621%	4	144	+274.219%
2025-06-30	6.1800	6.4400	6.1800	6.4400	-3.158%	2	148	+271.894%
2025-06-27	6.4500	6.6500	6.4500	6.6500	-4.040%	2	148	+260.150%
2025-06-26	6.6400	6.9300	6.6400	6.9300	+4.211%	2	149	+245.599%
2025-06-24	6.6500	6.6500	6.6500	6.6500	-16.035%	2	149	+260.150%
2025-06-23	7.7100	7.9200	7.7100	7.9200	+0.892%	2	149	+202.399%
2025-06-20	7.8700	7.8700	7.8500	7.8500	+1.421%	10	149	+205.096%
2025-06-18	7.7400	7.7400	7.7400	7.7400	+4.032%	1	146	+209.432%
2025-06-17	7.2400	7.4400	7.2400	7.4400	-5.102%	2	146	+221.909%
2025-06-13	7.6100	7.8700	7.6100	7.8400	+21.362%	6	146	+205.485%
2025-06-12	7.3600	7.6400	6.4600	6.4600	-9.650%	4	145	+270.743%
2025-06-11	7.1300	7.2900	7.1300	7.1500	+0.846%	3	146	+234.965%
2025-06-10	6.9800	7.0900	6.8800	7.0900	0.000%	3	145	+237.800%
2025-06-09	6.9100	7.0900	6.9100	7.0900	+0.997%	3	144	+237.800%
2025-06-06	7.0900	7.1800	7.0200	7.0200	-9.884%	6	145	+241.168%
2025-06-05	7.5300	7.7900	7.5300	7.7900	+1.038%	2	144	+207.445%
2025-06-04	7.4700	7.7200	7.4700	7.7100	-5.515%	3	145	+210.636%
2025-06-03	8.1600	8.1600	8.1600	8.1600	-1.923%	1	145	+193.505%
2025-06-02	8.0200	8.3200	8.0200	8.3200	+1.961%	4	144	+187.861%
2025-05-30	7.9700	8.1600	7.9700	8.1600	-6.636%	4	144	+193.505%
2025-05-29	8.5200	8.7400	8.5200	8.7400	+13.359%	2	143	+174.027%
2025-05-28	7.4300	7.7100	7.4300	7.7100	-3.865%	3	142	+210.636%
2025-05-27	8.6100	8.6100	7.8000	8.0200	+4.427%	3	142	+198.628%
2025-05-23	7.7000	7.8000	7.6800	7.6800	+7.263%	6	142	+211.849%
2025-05-22	7.2900	7.4800	7.1600	7.1600	0.000%	3	142	+234.497%
2025-05-21	7.0300	7.2800	7.0100	7.1600	+0.987%	4	140	+234.497%
2025-05-20	6.8800	7.0900	6.8800	7.0900	+2.161%	2	140	+237.800%
2025-05-19	6.6900	6.9400	6.6900	6.9400	+3.737%	2	140	+245.101%
2025-05-16	6.4500	6.6900	6.4500	6.6900	-0.742%	4	139	+257.997%
2025-05-15	6.5500	6.7400	6.5500	6.7400	+6.309%	2	139	+255.341%
2025-05-14	6.1100	6.3400	6.1100	6.3400	-3.794%	2	138	+277.760%
2025-05-13	6.4000	6.7000	6.4000	6.5900	-6.921%	4	138	+263.429%
2025-05-12	6.8700	7.0800	6.8700	7.0800	-12.808%	2	138	+238.277%
2025-05-09	7.9300	8.1200	7.9300	8.1200	+2.396%	4	138	+194.951%
2025-05-08	7.6500	7.9300	7.6500	7.9300	-3.293%	2	138	+202.018%
2025-05-07	8.1800	8.4000	8.1800	8.2000	-4.651%	4	138	+192.073%
2025-05-06	8.4000	8.6000	8.4000	8.6000	+4.623%	2	138	+178.488%
2025-05-05	8.0400	8.2200	8.0400	8.2200	-2.259%	2	138	+191.363%
2025-05-02	8.3100	8.4100	8.3100	8.4100	-4.540%	4	138	+184.780%
2025-05-01	8.6500	8.8100	8.6500	8.8100	-5.065%	2	138	+171.850%
2025-04-29	9.0500	9.2800	9.0500	9.2800	-6.734%	2	138	+158.082%
2025-04-24	10.0000	10.0000	9.9500	9.9500	-15.821%	2	138	+140.704%
2025-04-17	11.6100	11.8200	11.6100	11.8200	+2.962%	2	138	+102.623%
2025-04-16	11.5700	11.6000	10.9000	11.4800	+1.235%	199	138	+108.624%
2025-04-14	11.3600	11.3600	11.3400	11.3400	-12.567%	31	120	+111.199%
2025-04-08	12.9600	12.9700	12.9600	12.9700	-3.926%	138	151	+84.657%
2025-04-04	13.0000	13.5000	13.0000	13.5000	+64.634%	10	20	+77.407%
2025-04-02	8.0500	8.2000	8.0500	8.2000	-6.818%	5	17	+192.073%
2025-03-31	8.7700	8.8000	8.6500	8.8000	+9.046%	3	17	+172.159%
2025-03-28	8.0100	8.0700	8.0100	8.0700	+10.852%	4	15	+196.778%
2025-03-20	7.0600	7.2800	7.0600	7.2800	-10.675%	2	15	+228.984%
2025-03-13	8.3200	8.5100	8.1500	8.1500	+30.400%	4	13	+193.865%
2025-03-05	6.2500	6.2500	6.2500	6.2500	-2.191%	1	13	+283.200%
2025-03-04	6.3900	6.3900	6.3900	6.3900	+25.294%	1	12	+274.804%
2025-02-27	5.1000	5.1000	5.1000	5.1000	+10.870%	2	11	+369.608%
2025-02-20	4.6000	4.6000	4.6000	4.6000	-0.217%	1	12	+420.652%
2025-02-18	4.5200	4.6100	4.5200	4.6100	+1.319%	2	11	+419.523%
2025-02-12	4.5500	4.5500	4.5500	4.5500	-1.087%	1	11	+426.374%
2025-02-11	4.6000	4.6000	4.6000	4.6000	-1.075%	1	10	+420.652%
2025-02-06	5.0000	5.0000	4.6000	4.6500	+12.048%	3	9	+415.054%
2025-01-31	4.1500	4.1500	4.1500	4.1500	-20.345%	2	6	+477.108%
2025-01-08	5.2100	5.2100	5.2100	5.2100	+3.785%	1	6	+359.693%
2024-12-27	4.9500	5.0200	4.9500	5.0200	+3.080%	4	6	+377.092%
2024-12-26	4.6000	4.8700	4.6000	4.8700	-3.564%	3	4	+391.786%
2024-11-11	5.0500	5.0500	5.0500	5.0500	0.000%	2	2	+374.257%