Dark

CRM20270115P170
CRM Jan 15 2027 170.00 Put (CRM270115P00170000)
option OPRA

EOD

Jun 26, 2026

30.00-4.519%(-1.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	30.0000	30.0000	30.0000	30.0000	-4.519%	5	4,917	0.000%
2026-06-25	30.7000	31.4200	30.7000	31.4200	+2.646%	5	4,922	-4.519%
2026-06-23	31.0000	31.0800	30.6100	30.6100	-5.320%	5	4,923	-1.993%
2026-06-22	30.0000	33.0500	30.0000	32.3300	+6.349%	21	4,927	-7.207%
2026-06-18	31.0500	31.0500	30.3200	30.4000	+2.288%	4	4,945	-1.316%
2026-06-17	27.5000	29.7200	27.4700	29.7200	+14.264%	6	4,945	+0.942%
2026-06-16	26.5000	26.6500	26.0100	26.0100	+8.015%	6	4,945	+15.340%
2026-06-15	23.7000	24.0800	23.7000	24.0800	-2.312%	2	4,949	+24.585%
2026-06-12	25.7500	25.7500	24.6500	24.6500	+1.232%	11	4,948	+21.704%
2026-06-11	24.5300	25.1500	24.2100	24.3500	+9.291%	11	4,949	+23.203%
2026-06-10	21.2300	22.2800	21.2000	22.2800	+3.821%	16	4,943	+34.650%
2026-06-09	19.7000	22.2900	18.9500	21.4600	+17.140%	877	4,941	+39.795%
2026-06-08	18.0600	18.3200	18.0500	18.3200	+5.591%	1,275	4,788	+63.755%
2026-06-05	17.4000	17.4600	17.2000	17.3500	+6.769%	26	4,866	+72.911%
2026-06-04	15.6500	16.2500	15.6500	16.2500	-1.035%	5	4,849	+84.615%
2026-06-03	15.9500	16.4200	15.7500	16.4200	+17.286%	80	4,849	+82.704%
2026-06-02	13.8000	15.2000	13.8000	14.0000	+14.286%	120	4,831	+114.286%
2026-06-01	13.1200	13.5000	12.2000	12.2500	-20.455%	656	4,806	+144.898%
2026-05-29	18.7500	18.7500	14.9500	15.4000	-23.951%	194	4,984	+94.805%
2026-05-28	19.4000	20.4300	19.0500	20.2500	-0.491%	390	5,008	+48.148%
2026-05-27	19.5400	20.6700	18.9500	20.3500	+3.090%	288	5,056	+47.420%
2026-05-26	20.1000	20.1200	19.3500	19.7400	-1.937%	7	4,979	+51.976%
2026-05-22	20.6600	20.6600	20.1300	20.1300	-6.589%	27	4,987	+49.031%
2026-05-21	22.3000	22.3000	21.3000	21.5500	+2.864%	58	4,938	+39.211%
2026-05-20	20.9500	20.9500	20.9500	20.9500	+4.750%	2	4,938	+43.198%
2026-05-19	18.2700	20.3000	18.1500	20.0000	-4.306%	680	4,439	+50.000%
2026-05-18	24.0500	24.0500	20.9000	20.9000	-7.111%	4	4,439	+43.541%
2026-05-15	24.8800	24.8800	22.2000	22.5000	-10.000%	44	4,439	+33.333%
2026-05-14	25.5500	25.5500	25.0000	25.0000	-2.724%	4	4,429	+20.000%
2026-05-13	25.2500	25.7000	25.2500	25.7000	+13.767%	12	4,427	+16.732%
2026-05-12	22.6200	22.6200	22.5900	22.5900	+9.025%	16	4,427	+32.802%
2026-05-11	19.9800	21.0900	19.9800	20.7200	+2.931%	50	4,427	+44.788%
2026-05-08	20.5500	20.9500	19.8000	20.1300	+13.729%	14	4,437	+49.031%
2026-05-07	17.7000	17.7000	17.7000	17.7000	-7.087%	2	4,434	+69.492%
2026-05-06	18.3000	19.0500	18.2000	19.0500	+5.833%	9	4,434	+57.480%
2026-05-05	18.7000	18.7000	18.0000	18.0000	0.000%	6	4,426	+66.667%
2026-05-04	17.5300	18.0000	17.4900	18.0000	-6.250%	14	4,427	+66.667%
2026-05-01	19.2000	19.2000	19.2000	19.2000	-13.901%	1	4,416	+56.250%
2026-04-30	21.1400	22.3000	21.1400	22.3000	+10.123%	6	4,416	+34.529%
2026-04-27	20.1000	20.2500	20.1000	20.2500	-5.152%	6	4,412	+48.148%
2026-04-24	21.9000	21.9000	21.3500	21.3500	-5.947%	7	4,414	+40.515%
2026-04-23	22.3800	23.1000	22.3000	22.7000	+33.451%	2,077	4,383	+32.159%
2026-04-22	16.7500	17.0100	16.7500	17.0100	+3.028%	340	2,400	+76.367%
2026-04-21	16.2000	16.5100	16.2000	16.5100	-7.455%	166	2,225	+81.708%
2026-04-20	17.9000	17.9600	17.8400	17.8400	-3.306%	14	2,225	+68.161%
2026-04-17	17.7000	18.4700	17.7000	18.4500	-3.655%	16	2,226	+62.602%
2026-04-16	17.9500	19.5500	17.9500	19.1500	-4.963%	51	2,235	+56.658%
2026-04-15	21.0500	21.0500	20.0500	20.1500	-12.124%	9	2,254	+48.883%
2026-04-14	21.5800	23.0000	21.5800	22.9300	-3.453%	313	2,253	+30.833%
2026-04-13	24.7800	24.7800	23.7500	23.7500	-10.038%	4	2,015	+26.316%
2026-04-10	24.7000	26.5000	24.7000	26.4000	+7.536%	81	2,014	+13.636%
2026-04-09	22.4000	24.5500	22.4000	24.5500	+29.211%	44	2,036	+22.200%
2026-04-08	18.6500	19.0000	18.6500	19.0000	+0.264%	2	2,028	+57.895%
2026-04-07	18.2300	18.9500	18.2300	18.9500	+4.696%	17	2,029	+58.311%
2026-04-06	18.0000	18.2000	18.0000	18.1000	+0.556%	11	2,027	+65.746%
2026-04-02	18.0500	18.0500	18.0000	18.0000	-1.045%	2	2,028	+66.667%
2026-04-01	18.5500	18.5500	18.1900	18.1900	-9.141%	23	2,028	+64.926%
2026-03-31	20.0000	20.0200	20.0000	20.0200	+3.892%	3	2,020	+49.850%
2026-03-30	19.2700	19.2700	19.2700	19.2700	-8.803%	1	2,018	+55.682%
2026-03-27	21.0500	21.1300	21.0500	21.1300	+9.255%	21	2,018	+41.978%
2026-03-26	19.3400	19.3400	19.3400	19.3400	-4.729%	1	2,018	+55.119%
2026-03-25	19.0000	20.5000	19.0000	20.3000	+5.619%	603	2,017	+47.783%
2026-03-24	18.7000	19.2500	18.7000	19.2200	+17.914%	32	2,255	+56.087%
2026-03-20	16.6000	16.6000	16.3000	16.3000	+0.617%	2	2,226	+84.049%
2026-03-18	16.0500	16.2000	16.0500	16.2000	+4.922%	2	2,224	+85.185%
2026-03-17	15.3000	15.4400	15.0500	15.4400	-2.587%	3	2,223	+94.301%
2026-03-16	15.8200	15.8500	15.8200	15.8500	-6.765%	23	2,220	+89.274%
2026-03-13	16.1000	17.0000	15.8000	17.0000	+8.488%	104	2,220	+76.471%
2026-03-12	16.3000	16.3000	14.8000	15.6700	-10.457%	55	2,157	+91.449%
2026-03-11	16.4400	17.8500	16.4400	17.5000	+3.550%	642	2,158	+71.429%
2026-03-10	18.4500	18.4500	16.7500	16.9000	-0.588%	143	1,805	+77.515%
2026-03-09	16.0000	17.0000	16.0000	17.0000	+4.615%	3	1,713	+76.471%
2026-03-06	16.5000	16.5000	16.1000	16.2500	-0.307%	7	1,710	+84.615%
2026-03-05	17.2200	17.2200	15.7500	16.3000	-7.910%	65	1,712	+84.049%
2026-03-04	17.8200	17.9000	17.7000	17.7000	+3.207%	33	1,650	+69.492%
2026-03-03	20.0500	20.0500	17.1500	17.1500	-10.677%	94	1,638	+74.927%
2026-03-02	19.3000	19.3000	19.2000	19.2000	+1.053%	3	1,554	+56.250%
2026-02-27	19.4500	19.4500	19.0000	19.0000	+10.787%	13	1,557	+57.895%
2026-02-26	18.0300	18.0500	16.9500	17.1500	-12.589%	23	1,554	+74.927%
2026-02-25	19.6200	19.6200	19.6200	19.6200	-10.696%	5	1,554	+52.905%
2026-02-24	22.0000	22.0000	21.7000	21.9700	-14.680%	14	1,554	+36.550%
2026-02-23	24.8000	25.7500	24.8000	25.7500	+22.619%	13	1,547	+16.505%
2026-02-20	20.2000	21.0000	20.2000	21.0000	-1.408%	8	1,543	+42.857%
2026-02-19	21.3500	21.3500	21.3000	21.3000	+1.429%	561	1,553	+40.845%
2026-02-18	21.3000	21.3000	21.0000	21.0000	-4.022%	3	997	+42.857%
2026-02-17	21.8800	21.8800	21.8800	21.8800	+8.856%	2	1,000	+37.112%
2026-02-13	19.8500	20.1300	19.7200	20.1000	-11.297%	11	996	+49.254%
2026-02-12	20.9000	22.7000	20.9000	22.6600	+5.888%	5	996	+32.392%
2026-02-11	21.4000	21.4000	21.4000	21.4000	+18.823%	150	994	+40.187%
2026-02-10	18.5000	18.5000	17.8500	18.0100	-3.895%	155	844	+66.574%
2026-02-09	20.2600	20.2600	18.7400	18.7400	-2.396%	11	723	+60.085%
2026-02-06	19.1700	19.2000	19.1700	19.2000	-2.041%	3	713	+56.250%
2026-02-05	18.1400	19.6000	18.1400	19.6000	+21.891%	28	713	+53.061%
2026-02-04	17.3900	18.0000	16.0800	16.0800	-8.114%	38	708	+86.567%
2026-02-03	14.2900	17.5000	14.2900	17.5000	+48.936%	9	703	+71.429%
2026-02-02	11.7500	11.7500	11.7500	11.7500	-0.424%	1	698	+155.319%
2026-01-30	11.2500	11.8000	11.0000	11.8000	+0.941%	11	698	+154.237%
2026-01-29	10.7000	12.4900	10.7000	11.6900	+29.889%	9	692	+156.630%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+0.559%	1	689	+233.333%
2026-01-23	8.9500	8.9500	8.9500	8.9500	-0.556%	40	688	+235.196%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-11.765%	1	679	+233.333%
2026-01-21	9.8500	10.2000	9.8500	10.2000	+12.088%	16	679	+194.118%
2026-01-20	9.1500	9.2000	9.1000	9.1000	+6.184%	256	679	+229.670%
2026-01-16	8.5000	8.5700	8.5000	8.5700	+22.429%	2	580	+250.058%
2026-01-15	7.6200	7.8000	7.0000	7.0000	-0.709%	28	580	+328.571%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+38.235%	1	568	+325.532%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+10.870%	1	567	+488.235%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-6.122%	1	567	+552.174%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+7.456%	2	568	+512.245%
2025-12-26	4.5600	4.5600	4.5600	4.5600	-4.202%	1	570	+557.895%
2025-12-24	4.7600	4.7600	4.7600	4.7600	-17.931%	1	569	+530.252%
2025-12-17	5.8000	5.8000	5.8000	5.8000	0.000%	2	569	+417.241%
2025-12-15	5.5000	5.8000	5.5000	5.8000	+0.870%	2	570	+417.241%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-2.542%	1	568	+421.739%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-20.270%	1	569	+408.475%
2025-12-04	7.4000	7.4000	7.4000	7.4000	-20.430%	3	569	+305.405%
2025-12-03	9.3000	9.3000	9.3000	9.3000	-7.000%	3	572	+222.581%
2025-12-01	10.0000	10.0000	10.0000	10.0000	-6.542%	1	570	+200.000%
2025-11-25	10.7000	10.7000	10.7000	10.7000	+36.306%	1	570	+180.374%
2025-11-05	7.8500	7.8500	7.8500	7.8500	+2.749%	1	570	+282.166%
2025-10-27	7.5600	7.6400	7.5600	7.6400	+2.688%	2	571	+292.670%
2025-10-24	7.4400	7.4400	7.4400	7.4400	-14.679%	1	571	+303.226%
2025-10-20	8.5900	8.7200	8.5900	8.7200	-8.211%	2	571	+244.037%
2025-10-17	9.5000	9.5000	9.5000	9.5000	-12.037%	10	571	+215.789%
2025-10-15	10.7000	10.8000	10.7000	10.8000	+13.804%	3	576	+177.778%
2025-10-09	9.4500	9.4900	9.4500	9.4900	+4.286%	2	573	+216.122%
2025-10-07	9.1000	9.1000	9.1000	9.1000	+1.676%	6	574	+229.670%
2025-10-06	9.7000	9.7000	8.5000	8.9500	+3.468%	12	574	+235.196%
2025-09-25	8.2400	8.6500	8.2400	8.6500	+20.979%	37	583	+246.821%
2025-09-22	7.1500	7.1500	7.1500	7.1500	-5.298%	1	581	+319.580%
2025-09-18	7.5100	7.5500	7.5100	7.5500	-9.036%	2	582	+297.351%
2025-09-16	8.3000	8.3000	8.3000	8.3000	+7.374%	1	582	+261.446%
2025-09-12	7.7300	7.7300	7.7300	7.7300	+3.067%	1	581	+288.098%
2025-09-10	7.5000	7.5000	7.5000	7.5000	+8.069%	1	581	+300.000%
2025-09-08	6.8200	6.9400	6.8200	6.9400	-3.611%	2	580	+332.277%
2025-09-05	7.2000	7.2000	7.2000	7.2000	-11.656%	2	580	+316.667%
2025-09-04	7.8500	8.1700	7.7500	8.1500	+13.194%	41	580	+268.098%
2025-09-03	7.3800	7.3800	7.1500	7.2000	-4.636%	10	572	+316.667%
2025-09-02	7.2600	7.7000	7.2600	7.5500	+6.638%	5	573	+297.351%
2025-08-28	6.9500	7.0800	6.9500	7.0800	-11.167%	10	571	+323.729%
2025-08-27	7.9100	7.9700	7.9100	7.9700	-0.250%	2	571	+276.412%
2025-08-25	7.7200	7.9900	7.7200	7.9900	+0.630%	2	571	+275.469%
2025-08-22	7.9400	7.9400	7.9400	7.9400	-11.384%	1	572	+277.834%
2025-08-15	9.1900	9.2500	8.7600	8.9600	-11.811%	11	572	+234.821%
2025-08-14	9.9900	10.1600	9.9900	10.1600	+3.147%	2	564	+195.276%
2025-08-13	10.1800	10.2800	9.8500	9.8500	-7.685%	156	564	+204.569%
2025-08-12	10.5000	10.6700	10.5000	10.6700	+3.592%	7	527	+181.162%
2025-08-11	9.2200	10.3000	9.2200	10.3000	+7.853%	23	521	+191.262%
2025-08-07	9.0000	9.5500	8.9900	9.5500	+16.463%	483	503	+214.136%
2025-08-06	8.2000	8.2000	8.2000	8.2000	+3.015%	2	55	+265.854%
2025-08-01	7.9800	7.9800	7.9600	7.9600	+19.699%	2	55	+276.884%
2025-07-30	6.4900	6.6500	6.4900	6.6500	+3.421%	2	55	+351.128%
2025-07-29	6.4000	6.4300	6.4000	6.4300	+0.156%	10	55	+366.563%
2025-07-28	6.3600	6.4200	6.3600	6.4200	-0.926%	2	51	+367.290%
2025-07-25	6.3300	6.4800	6.3300	6.4800	-3.284%	2	51	+362.963%
2025-07-23	6.6500	6.7000	6.6500	6.7000	-11.141%	2	51	+347.761%
2025-07-18	7.4600	7.5400	7.4600	7.5400	-2.710%	2	51	+297.878%
2025-07-15	7.6800	7.7500	7.6800	7.7500	-1.650%	2	51	+287.097%
2025-07-11	7.7300	7.8800	7.7300	7.8800	+7.503%	2	51	+280.711%
2025-07-10	7.2300	7.3300	7.2300	7.3300	+5.772%	2	51	+309.277%
2025-07-09	6.8800	6.9300	6.8800	6.9300	-3.883%	2	51	+332.900%
2025-07-07	6.7100	7.2100	6.7100	7.2100	+1.406%	4	51	+316.089%
2025-07-03	6.8700	7.1100	6.8700	7.1100	-8.494%	2	49	+321.941%
2025-07-02	7.4400	7.7700	7.4400	7.7700	+8.671%	2	49	+286.100%
2025-07-01	6.8700	7.1500	6.8700	7.1500	-1.379%	2	49	+319.580%
2025-06-30	6.8900	7.2500	6.8900	7.2500	-0.956%	2	49	+313.793%
2025-06-27	7.1700	7.3900	7.1700	7.3200	-4.811%	12	49	+309.836%
2025-06-26	7.4500	7.6900	7.4500	7.6900	+1.854%	2	57	+290.117%
2025-06-25	7.4500	7.5500	7.4500	7.5500	-3.699%	2	57	+297.351%
2025-06-24	7.6200	7.8400	7.6200	7.8400	-9.573%	2	57	+282.653%
2025-06-23	8.4800	8.6700	8.4800	8.6700	-1.140%	2	57	+246.021%
2025-06-20	8.5800	8.7700	8.5800	8.7700	+0.229%	4	57	+242.075%
2025-06-18	8.4500	9.2600	8.4500	8.7500	+5.932%	23	60	+242.857%
2025-06-17	8.1000	8.2600	8.1000	8.2600	-3.279%	2	60	+263.196%
2025-06-13	8.3100	8.5400	8.3100	8.5400	+1.788%	4	60	+251.288%
2025-06-12	8.1200	8.3900	8.1200	8.3900	+3.708%	2	60	+257.569%
2025-06-11	7.8800	8.0900	7.8800	8.0900	+2.018%	2	60	+270.828%
2025-06-10	7.7000	7.9300	7.6200	7.9300	+1.797%	3	60	+278.310%
2025-06-09	7.5900	7.7900	7.5700	7.7900	+3.179%	3	60	+285.109%
2025-06-06	7.8100	7.9100	7.5500	7.5500	-6.095%	8	60	+297.351%
2025-06-05	8.3300	8.5700	8.0400	8.0400	-5.965%	4	60	+273.134%
2025-06-04	8.3000	8.6700	8.2500	8.5500	-2.951%	45	58	+250.877%
2025-06-03	8.8300	8.8300	8.6600	8.8100	+0.114%	3	76	+240.522%
2025-06-02	8.9500	9.1600	8.8000	8.8000	-1.895%	8	76	+240.909%
2025-05-30	8.7300	8.9700	8.7300	8.9700	-6.854%	4	74	+234.448%
2025-05-29	9.3800	10.0000	9.3800	9.6300	+10.945%	6	74	+211.526%
2025-05-28	8.2200	8.6800	8.2200	8.6800	-1.139%	3	72	+245.622%
2025-05-27	9.1600	9.1600	8.5900	8.7800	+2.570%	3	71	+241.686%
2025-05-23	8.4900	8.6200	8.4900	8.5600	+8.906%	6	71	+250.467%
2025-05-22	7.9900	8.2800	7.8600	7.8600	-0.506%	3	71	+281.679%
2025-05-21	7.7700	7.9400	7.6800	7.9000	+2.199%	4	71	+279.747%
2025-05-20	7.6400	7.7300	7.6400	7.7300	+1.845%	2	71	+288.098%
2025-05-19	7.3300	7.5900	7.3300	7.5900	+2.985%	2	70	+295.257%
2025-05-16	7.1500	7.3700	7.1500	7.3700	-0.674%	4	69	+307.056%
2025-05-15	7.2300	7.4200	7.2300	7.4200	+6.152%	2	68	+304.313%
2025-05-14	6.7600	6.9900	6.7600	6.9900	-3.186%	2	68	+329.185%
2025-05-13	7.1500	7.2200	7.1500	7.2200	-7.436%	2	67	+315.512%
2025-05-12	7.5700	7.8000	7.5700	7.8000	-7.692%	2	66	+284.615%
2025-05-08	8.4200	8.4500	8.4200	8.4500	-5.797%	2	65	+255.030%
2025-05-07	8.9700	8.9700	8.9700	8.9700	-0.664%	60	64	+234.448%
2025-05-05	8.8800	9.0300	8.8800	9.0300	+0.333%	2	41	+232.226%
2025-05-02	9.0100	9.0100	9.0000	9.0000	-25.000%	20	41	+233.333%
2025-04-15	12.0000	12.0000	12.0000	12.0000	+47.239%	1	36	+150.000%
2025-03-19	8.1500	8.1500	8.1500	8.1500	-13.574%	1	36	+268.098%
2025-03-13	9.2300	9.4300	9.2300	9.4300	+34.330%	2	36	+218.134%
2025-03-06	6.8900	7.0200	6.8900	7.0200	+12.500%	2	29	+327.350%
2025-02-27	6.2000	6.2400	6.2000	6.2400	+2.295%	10	29	+380.769%
2025-02-24	6.1000	6.1000	6.1000	6.1000	+19.608%	1	29	+391.803%
2025-02-18	5.1000	5.1000	5.1000	5.1000	-1.163%	5	29	+488.235%
2025-02-11	5.4000	5.4000	5.1600	5.1600	+1.176%	4	24	+481.395%
2025-02-06	4.9000	5.1000	4.9000	5.1000	+9.677%	12	24	+488.235%
2025-01-30	4.6500	4.6500	4.6500	4.6500	-15.455%	1	12	+545.161%
2024-12-31	5.5000	5.5000	5.5000	5.5000	0.000%	1	11	+445.455%
2024-12-18	5.5000	5.5000	5.5000	5.5000	+92.982%	1	11	+445.455%
2024-12-06	4.2700	4.2700	2.8500	2.8500	-30.488%	4	11	+952.632%
2024-12-05	4.2000	4.2000	4.1000	4.1000	+1.235%	5	11	+631.707%
2024-12-04	4.0500	4.0500	4.0500	4.0500	-28.319%	10	11	+640.741%
2024-11-27	5.6500	5.6500	5.6500	5.6500	+10.784%	10	2	+430.973%
2024-11-11	5.5000	5.5000	5.1000	5.1000	0.000%	2	2	+488.235%