Dark

CRM20270115P175
CRM Jan 15 2027 175.00 Put (CRM270115P00175000)
option OPRA

EOD

Jun 29, 2026

28.72-20.000%(-7.18)4,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	29.0000	29.0000	28.7200	28.7200	-20.000%	4,066	9,528	0.000%
2026-06-22	33.7900	35.9500	33.7900	35.9000	+3.907%	45	5,473	-20.000%
2026-06-18	34.2500	34.5500	34.2500	34.5500	+4.665%	16	5,429	-16.874%
2026-06-17	30.0500	33.0100	30.0500	33.0100	+14.618%	6	5,429	-12.996%
2026-06-16	28.8000	28.8000	28.8000	28.8000	+8.679%	2	5,429	-0.278%
2026-06-15	26.5000	26.5000	26.5000	26.5000	-5.188%	9	5,427	+8.377%
2026-06-12	28.7000	28.7000	27.9500	27.9500	+0.975%	10	5,426	+2.755%
2026-06-11	26.8000	27.7500	26.8000	27.6800	+14.617%	6	5,425	+3.757%
2026-06-10	23.6500	24.2000	23.6500	24.1500	-3.400%	5	5,424	+18.923%
2026-06-09	21.5000	25.0000	21.5000	25.0000	+21.951%	4	5,421	+14.880%
2026-06-08	20.5000	20.5000	20.5000	20.5000	+5.398%	1	5,418	+40.098%
2026-06-05	19.3000	19.4500	19.3000	19.4500	+3.733%	3	5,417	+47.661%
2026-06-04	16.5000	18.7500	16.5000	18.7500	+2.347%	10	5,417	+53.173%
2026-06-03	18.1500	18.3200	17.8000	18.3200	+15.584%	4	5,414	+56.769%
2026-06-02	17.0000	17.2300	15.8500	15.8500	+8.562%	38	5,413	+81.199%
2026-06-01	14.9000	14.9000	13.9900	14.6000	-15.753%	53	5,437	+96.712%
2026-05-29	18.0700	18.2500	17.3000	17.3300	-23.555%	14	5,419	+65.724%
2026-05-28	23.8500	24.0800	21.3400	22.6700	-1.091%	6	5,414	+26.687%
2026-05-27	22.6200	23.1500	22.1500	22.9200	+1.551%	31	5,415	+25.305%
2026-05-26	22.6300	22.6300	22.4400	22.5700	+0.624%	3	5,409	+27.249%
2026-05-22	23.2000	23.3000	22.4300	22.4300	-7.695%	7	5,410	+28.043%
2026-05-21	24.8000	24.8000	24.3000	24.3000	+3.846%	11	5,407	+18.189%
2026-05-20	24.7500	24.7500	23.2500	23.4000	+4.000%	4,171	5,407	+22.735%
2026-05-19	20.8000	22.5000	20.5500	22.5000	-3.226%	6	1,514	+27.644%
2026-05-18	23.2500	23.2500	23.2500	23.2500	-6.250%	1	1,514	+23.527%
2026-05-15	26.1800	26.3700	24.8000	24.8000	-10.145%	49	1,514	+15.806%
2026-05-14	27.0200	27.6000	27.0200	27.6000	-1.429%	2	1,511	+4.058%
2026-05-13	27.8000	28.0000	27.8000	28.0000	+10.454%	8	1,506	+2.571%
2026-05-12	24.7500	25.3500	24.7500	25.3500	+7.324%	5	1,506	+13.294%
2026-05-11	23.8200	23.8200	23.6200	23.6200	+6.444%	7	1,506	+21.592%
2026-05-08	22.5700	22.6000	22.1900	22.1900	+12.071%	21	1,506	+29.428%
2026-05-07	19.7000	19.8000	19.7000	19.8000	-4.990%	6	1,508	+45.051%
2026-05-06	20.5000	20.8400	20.5000	20.8400	+2.559%	5	1,506	+37.812%
2026-05-05	20.3200	20.3200	20.3200	20.3200	+3.147%	1	1,504	+41.339%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-8.372%	3	1,503	+45.787%
2026-05-01	21.4500	21.5000	21.4500	21.5000	-2.494%	2	1,502	+33.581%
2026-04-27	21.8000	22.2500	21.8000	22.0500	-7.080%	7	1,502	+30.249%
2026-04-24	24.6500	24.6500	23.6300	23.7300	-9.254%	32	1,501	+21.028%
2026-04-23	25.1400	26.3000	25.1400	26.1500	+38.727%	116	1,495	+9.828%
2026-04-22	18.8500	18.8500	18.8500	18.8500	-5.038%	2	1,454	+52.361%
2026-04-20	19.7500	19.9500	19.4500	19.8500	-6.808%	15	1,452	+44.685%
2026-04-17	20.7600	21.3000	20.5000	21.3000	0.000%	45	1,451	+34.836%
2026-04-16	21.4000	21.5400	21.3000	21.3000	-16.634%	3	1,451	+34.836%
2026-04-14	25.5500	25.5500	25.5500	25.5500	-3.585%	1	1,449	+12.407%
2026-04-13	26.5000	26.5000	26.5000	26.5000	-9.556%	1	1,448	+8.377%
2026-04-10	28.3000	29.3000	28.3000	29.3000	+11.832%	26	1,448	-1.980%
2026-04-09	26.1500	26.8300	26.1000	26.2000	+25.962%	51	1,448	+9.618%
2026-04-08	20.8000	20.8000	20.8000	20.8000	-0.716%	20	1,459	+38.077%
2026-04-07	20.8000	20.9500	20.8000	20.9500	+4.489%	4	1,458	+37.088%
2026-04-02	20.0500	20.0500	20.0500	20.0500	-1.956%	4	1,458	+43.242%
2026-04-01	20.4500	20.4500	20.4500	20.4500	-1.683%	5	1,458	+40.440%
2026-03-31	20.7000	20.8000	20.7000	20.8000	-4.192%	2	1,458	+38.077%
2026-03-30	21.7100	21.7100	21.7100	21.7100	-8.397%	3	1,458	+32.289%
2026-03-27	23.7000	23.7000	23.7000	23.7000	+5.100%	5	1,455	+21.181%
2026-03-25	22.8200	22.8200	22.4500	22.5500	+5.128%	41	1,460	+27.361%
2026-03-24	21.6000	21.6000	21.2900	21.4500	+17.857%	30	1,444	+33.893%
2026-03-20	18.5000	18.5000	18.2000	18.2000	+15.556%	6	1,462	+57.802%
2026-03-17	16.2000	16.2000	15.7500	15.7500	-10.613%	2	1,467	+82.349%
2026-03-16	17.6200	17.6200	17.6200	17.6200	-5.775%	21	1,469	+62.997%
2026-03-13	17.0800	18.7000	17.0800	18.7000	+7.471%	2	1,448	+53.583%
2026-03-12	17.6800	17.6800	16.0000	17.4000	-10.309%	15	1,450	+65.057%
2026-03-11	18.4000	19.4000	17.9900	19.4000	+2.375%	968	1,454	+48.041%
2026-03-10	20.1000	20.1000	18.9500	18.9500	+0.584%	5	954	+51.557%
2026-03-09	18.5000	19.0000	18.5000	18.8400	+5.546%	3	949	+52.442%
2026-03-06	17.8500	17.8500	17.8500	17.8500	+1.709%	1	948	+60.896%
2026-03-05	17.6000	18.2500	17.5500	17.5500	-9.861%	10	947	+63.647%
2026-03-04	19.4700	19.4700	19.4700	19.4700	-3.614%	2	946	+47.509%
2026-03-03	21.1700	21.7500	20.2000	20.2000	-0.980%	7	945	+42.178%
2026-02-27	21.5500	21.5500	20.1000	20.4000	+4.830%	4	946	+40.784%
2026-02-26	20.2000	20.2000	19.0000	19.4600	-9.065%	44	945	+47.585%
2026-02-25	22.7500	22.7500	21.4000	21.4000	-9.895%	21	914	+34.206%
2026-02-24	23.7500	23.7500	23.7500	23.7500	-15.929%	1	914	+20.926%
2026-02-23	26.4000	28.3700	26.4000	28.2500	+24.724%	10	915	+1.664%
2026-02-20	22.6500	22.6500	22.6500	22.6500	-3.412%	1	918	+26.799%
2026-02-19	23.8500	23.8500	23.4500	23.4500	+1.078%	8	919	+22.473%
2026-02-18	24.9000	24.9000	23.2000	23.2000	-2.725%	3	927	+23.793%
2026-02-17	23.8500	23.8500	23.8500	23.8500	+11.710%	25	926	+20.419%
2026-02-13	22.5000	22.5000	21.3500	21.3500	-14.600%	6	897	+34.520%
2026-02-12	23.2300	25.1000	23.2300	25.0000	+4.954%	4	897	+14.880%
2026-02-11	21.6000	23.8200	21.6000	23.8200	+19.458%	7	895	+20.571%
2026-02-10	19.9400	19.9400	19.9400	19.9400	-2.494%	2	891	+44.032%
2026-02-09	20.4500	20.4500	20.4500	20.4500	-4.618%	15	891	+40.440%
2026-02-06	21.8500	21.8500	21.4400	21.4400	+8.010%	202	906	+33.955%
2026-02-04	19.4700	19.8500	19.1400	19.8500	+5.641%	16	706	+44.685%
2026-02-03	16.2500	18.8200	16.2500	18.7900	+40.119%	8	696	+52.847%
2026-02-02	12.7500	13.4100	12.7500	13.4100	-1.758%	10	696	+114.169%
2026-01-30	13.6500	13.6500	13.6500	13.6500	+1.111%	4	692	+110.403%
2026-01-29	13.0000	13.5000	12.9000	13.5000	+36.364%	26	692	+112.741%
2026-01-23	10.0000	10.0000	9.8000	9.9000	-7.477%	42	671	+190.101%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-6.957%	46	631	+168.411%
2026-01-21	11.3000	11.5500	11.0000	11.5000	+11.111%	16	631	+149.739%
2026-01-20	10.3500	10.3500	10.3500	10.3500	+18.286%	7	630	+177.488%
2026-01-15	8.7500	8.7500	8.7500	8.7500	+1.744%	2	623	+228.229%
2026-01-14	8.1800	8.6000	7.7300	8.6000	+10.398%	25	621	+233.953%
2026-01-13	7.9000	7.9000	7.7900	7.7900	+24.640%	3	617	+268.678%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+2.124%	1	616	+359.520%
2025-12-11	6.1200	6.1200	6.1200	6.1200	-37.231%	8	615	+369.281%
2025-12-04	8.5500	9.7500	8.5500	9.7500	-8.106%	16	623	+194.564%
2025-12-03	10.6100	10.6100	10.6100	10.6100	-7.739%	1	623	+170.688%
2025-12-01	11.5500	11.5500	11.5000	11.5000	-13.208%	2	624	+149.739%
2025-11-24	13.3500	13.3500	13.2500	13.2500	-0.749%	2	624	+116.755%
2025-11-21	13.3500	13.3500	13.3500	13.3500	+21.364%	4	624	+115.131%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+29.412%	1	628	+161.091%
2025-11-03	8.4400	8.5000	8.4400	8.5000	+3.659%	2	628	+237.882%
2025-10-22	8.2000	8.2000	8.2000	8.2000	-11.159%	2	628	+250.244%
2025-10-20	9.2300	9.2300	9.2300	9.2300	-18.174%	2	628	+211.159%
2025-10-14	11.2800	11.2800	11.2800	11.2800	+9.515%	4	626	+154.610%
2025-10-03	10.3000	10.3000	10.3000	10.3000	-7.207%	4	622	+178.835%
2025-10-01	10.5300	11.1000	10.5300	11.1000	+4.421%	7	626	+158.739%
2025-09-30	10.0300	10.6300	10.0200	10.6300	+15.543%	41	621	+170.179%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-6.599%	2	609	+212.174%
2025-09-25	9.8500	9.8500	9.8500	9.8500	+12.315%	1	609	+191.574%
2025-09-19	8.6800	8.7700	8.6800	8.7700	+3.787%	2	608	+227.480%
2025-09-18	8.3900	8.4500	8.3900	8.4500	-7.346%	2	608	+239.882%
2025-09-17	9.0900	9.1200	9.0900	9.1200	+6.667%	2	609	+214.912%
2025-09-12	8.5500	8.5500	8.5500	8.5500	+3.012%	150	609	+235.906%
2025-09-11	8.3000	8.3000	8.3000	8.3000	-9.290%	1	459	+246.024%
2025-09-10	8.6400	9.1500	8.6400	9.1500	+12.963%	2	460	+213.880%
2025-09-05	8.1000	8.1000	8.1000	8.1000	-7.429%	2	460	+254.568%
2025-09-04	9.4500	9.6500	8.7500	8.7500	+9.375%	9	458	+228.229%
2025-09-03	8.1100	8.1100	7.5000	8.0000	-3.382%	5	457	+259.000%
2025-09-02	8.1900	8.2800	8.1900	8.2800	+1.222%	2	452	+246.860%
2025-08-28	8.1400	8.1800	8.1400	8.1800	-13.804%	2	451	+251.100%
2025-08-26	9.3700	9.4900	9.3700	9.4900	+5.327%	2	453	+202.634%
2025-08-25	8.8000	9.0100	8.8000	9.0100	+1.236%	2	453	+218.757%
2025-08-22	8.9000	8.9000	8.9000	8.9000	-10.101%	2	454	+222.697%
2025-08-15	9.9100	9.9800	9.9000	9.9000	-11.290%	9	454	+190.101%
2025-08-14	11.2000	11.2000	11.1600	11.1600	-2.533%	2	452	+157.348%
2025-08-13	11.2900	11.4500	11.2900	11.4500	+30.262%	2	453	+150.830%
2025-08-04	8.6800	8.7900	8.6800	8.7900	+14.902%	2	453	+226.735%
2025-07-31	7.7700	7.9900	7.6500	7.6500	+6.993%	402	454	+275.425%
2025-07-29	6.6900	7.1500	6.6900	7.1500	-1.515%	10	69	+301.678%
2025-07-25	7.0400	7.2600	7.0400	7.2600	-3.329%	2	64	+295.592%
2025-07-24	7.5100	7.5100	7.5100	7.5100	-0.266%	1	64	+282.423%
2025-07-23	7.4000	7.5300	7.4000	7.5300	-5.521%	2	64	+281.408%
2025-07-21	8.0400	8.0400	7.9700	7.9700	-10.045%	2	64	+260.351%
2025-07-16	8.8500	8.8600	8.8500	8.8600	+0.682%	2	64	+224.153%
2025-07-15	8.5000	8.8000	8.5000	8.8000	+2.326%	3	64	+226.364%
2025-07-14	8.6000	8.8100	8.6000	8.6000	-0.463%	3	65	+233.953%
2025-07-11	8.6000	8.6400	8.6000	8.6400	+5.238%	2	64	+232.407%
2025-07-10	7.9800	8.2100	7.9800	8.2100	+7.320%	2	64	+249.817%
2025-07-08	7.5800	7.6500	7.5800	7.6500	-0.907%	2	64	+275.425%
2025-07-07	7.4700	7.7200	7.4700	7.7200	-0.644%	2	64	+272.021%
2025-07-03	7.6200	7.7700	7.6200	7.7700	-9.016%	2	64	+269.627%
2025-07-02	8.2600	8.5400	8.2600	8.5400	+9.769%	2	64	+236.300%
2025-07-01	7.5600	7.7800	7.5600	7.7800	-2.261%	2	64	+269.152%
2025-06-30	7.7300	7.9600	7.7300	7.9600	-3.515%	2	64	+260.804%
2025-06-27	8.2500	8.2500	8.2500	8.2500	+0.365%	4	64	+248.121%
2025-06-26	8.2200	8.2200	8.2200	8.2200	-2.607%	5	60	+249.392%
2025-06-25	8.2500	8.4400	8.2500	8.4400	-2.088%	2	60	+240.284%
2025-06-24	8.4200	8.6200	8.4200	8.6200	-10.395%	2	61	+233.179%
2025-06-23	9.3900	9.6200	9.3900	9.6200	+0.104%	2	61	+198.545%
2025-06-20	9.4000	9.6100	9.4000	9.6100	+1.158%	4	61	+198.855%
2025-06-13	9.2000	9.5000	9.2000	9.5000	+2.814%	4	61	+202.316%
2025-06-12	9.0500	9.2400	9.0500	9.2400	+4.054%	2	61	+210.823%
2025-06-11	8.6900	8.8800	8.6900	8.8800	+2.186%	2	61	+223.423%
2025-06-10	8.3800	8.6900	8.3800	8.6900	+1.519%	2	61	+230.495%
2025-06-09	8.3800	8.5600	8.3800	8.5600	-2.395%	2	61	+235.514%
2025-06-06	8.6200	8.7700	8.6200	8.7700	-2.556%	4	61	+227.480%
2025-06-05	9.2100	9.4300	9.0000	9.0000	-4.560%	4	61	+219.111%
2025-06-04	9.1900	9.4300	9.1900	9.4300	-3.579%	2	61	+204.560%
2025-06-03	9.5600	9.7800	9.5600	9.7800	-2.880%	2	61	+193.661%
2025-06-02	9.9500	10.0700	9.9500	10.0700	-3.173%	4	61	+185.204%
2025-05-29	10.4000	10.4000	10.4000	10.4000	+11.230%	5	60	+176.154%
2025-05-28	9.0500	9.3500	9.0500	9.3500	0.000%	2	55	+207.166%
2025-05-27	9.3700	9.6800	9.3500	9.3500	+0.538%	16	54	+207.166%
2025-05-23	9.3700	9.4100	9.3000	9.3000	+3.911%	16	45	+208.817%
2025-05-22	8.8000	8.9500	8.8000	8.9500	+2.992%	2	45	+220.894%
2025-05-21	8.4800	8.6900	8.4200	8.6900	+2.235%	4	45	+230.495%
2025-05-20	8.3700	8.5000	8.3700	8.5000	+1.190%	2	45	+237.882%
2025-05-19	8.0900	8.4000	8.0900	8.4000	+3.576%	2	45	+241.905%
2025-05-16	7.8600	8.1100	7.8600	8.1100	-0.369%	4	45	+254.131%
2025-05-15	7.9500	8.1400	7.9500	8.1400	+6.545%	2	45	+252.826%
2025-05-14	7.4500	7.6400	7.4500	7.6400	-3.657%	2	45	+275.916%
2025-05-13	7.8100	7.9300	7.8100	7.9300	-7.251%	2	45	+262.169%
2025-05-12	8.3300	8.5500	8.3300	8.5500	-23.250%	2	45	+235.906%
2025-04-29	10.9800	11.1400	10.9800	11.1400	-3.717%	2	45	+157.810%
2025-04-25	11.4100	11.5700	11.4100	11.5700	-19.931%	4	45	+148.228%
2025-04-08	14.4500	14.4500	14.4500	14.4500	+41.528%	1	46	+98.754%
2025-04-01	10.2100	10.2100	10.2100	10.2100	-7.182%	1	46	+181.293%
2025-03-31	11.0000	11.0000	11.0000	11.0000	+10.553%	10	46	+161.091%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-1.485%	2	36	+188.643%
2025-03-14	10.1000	10.1000	10.1000	10.1000	+27.044%	2	35	+184.356%
2025-03-04	8.1000	8.1000	7.9500	7.9500	+16.058%	2	34	+261.258%
2025-02-27	6.8000	6.8500	6.2000	6.8500	+20.175%	6	34	+319.270%
2025-02-11	5.7000	5.7000	5.7000	5.7000	+12.871%	10	33	+403.860%
2025-01-27	5.0500	5.0500	5.0500	5.0500	-24.060%	22	23	+468.713%
2025-01-07	6.6500	6.6500	6.6500	6.6500	-16.352%	1	2	+331.880%
2024-10-28	7.9500	7.9500	7.9500	7.9500	-9.966%	2	2	+261.258%
2024-10-07	8.8300	8.8300	8.8300	8.8300	-2.967%	1	3	+225.255%
2024-10-04	9.1000	9.1000	9.1000	9.1000	-4.812%	2	4	+215.604%
2024-10-02	9.5600	9.5600	9.5600	9.5600	-8.077%	1	5	+200.418%
2024-09-30	10.4000	10.4000	10.4000	10.4000	-14.403%	1	4	+176.154%
2024-09-17	12.0400	12.1500	12.0400	12.1500	0.000%	3	3	+136.379%