Dark

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

EOD

Aug 13, 2026

11.10-14.812%(-1.93)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.0000	12.8200	11.1000	11.1000	-14.812%	20	5,461	0.000%
2026-08-12	13.0300	13.0300	13.0300	13.0300	+9.038%	1	5,449	-14.812%
2026-08-11	12.0900	12.0900	11.6000	11.9500	-5.159%	8	5,449	-7.113%
2026-08-10	12.6000	12.6000	12.6000	12.6000	-11.888%	2	5,449	-11.905%
2026-08-07	14.5000	14.6500	13.6500	14.3000	-12.270%	27	5,451	-22.378%
2026-08-06	16.3000	16.3000	16.3000	16.3000	+12.027%	1	5,468	-31.902%
2026-08-05	14.6000	14.6000	14.5500	14.5500	-7.325%	2	5,467	-23.711%
2026-08-04	15.7000	15.7000	15.7000	15.7000	-0.946%	1	5,468	-29.299%
2026-08-03	15.3000	15.9000	15.2400	15.8500	-10.704%	12	5,469	-29.968%
2026-07-31	18.0300	18.0300	17.7300	17.7500	-7.840%	8	5,469	-37.465%
2026-07-30	19.2500	19.2600	19.2500	19.2600	+6.704%	2	5,472	-42.368%
2026-07-28	19.0000	19.0000	17.6000	18.0500	-13.636%	31	5,471	-38.504%
2026-07-27	22.4000	22.4000	20.8000	20.9000	-20.381%	138	5,474	-46.890%
2026-07-24	27.3500	27.3500	26.2500	26.2500	+1.744%	40	5,470	-57.714%
2026-07-22	25.8000	25.8500	25.8000	25.8000	+7.054%	6	5,470	-56.977%
2026-07-21	24.1000	24.1000	24.1000	24.1000	+10.197%	3	5,470	-53.942%
2026-07-20	23.3500	23.3500	21.8700	21.8700	-5.325%	14	5,470	-49.246%
2026-07-17	22.8000	23.1000	22.8000	23.1000	+1.316%	3	5,464	-51.948%
2026-07-16	23.2000	23.2000	22.8000	22.8000	-4.802%	14	5,464	-51.316%
2026-07-15	24.1000	24.1000	23.9500	23.9500	+0.630%	9	5,464	-53.653%
2026-07-14	24.7500	24.8500	23.5500	23.8000	+3.254%	50	5,464	-53.361%
2026-07-13	24.5300	24.5300	22.6700	23.0500	-13.183%	54	5,465	-51.844%
2026-07-10	26.4000	26.7500	26.3000	26.5500	-10.061%	6	5,477	-58.192%
2026-07-09	29.5200	29.5200	29.5200	29.5200	+18.080%	1	5,481	-62.398%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+8.696%	3	5,480	-55.600%
2026-07-07	23.8500	23.8500	23.0000	23.0000	-10.051%	26	5,480	-51.739%
2026-07-06	26.2000	26.2000	25.5700	25.5700	-2.590%	5	5,480	-56.590%
2026-07-02	26.3000	26.3000	26.2500	26.2500	-0.943%	4	5,480	-57.714%
2026-07-01	26.5500	26.5500	26.5000	26.5000	-7.730%	12	5,480	-58.113%
2026-06-29	29.0000	29.0000	28.7200	28.7200	-20.000%	4,066	9,528	-61.351%
2026-06-22	33.7900	35.9500	33.7900	35.9000	+3.907%	45	5,473	-69.081%
2026-06-18	34.2500	34.5500	34.2500	34.5500	+4.665%	16	5,429	-67.873%
2026-06-17	30.0500	33.0100	30.0500	33.0100	+14.618%	6	5,429	-66.374%
2026-06-16	28.8000	28.8000	28.8000	28.8000	+8.679%	2	5,429	-61.458%
2026-06-15	26.5000	26.5000	26.5000	26.5000	-5.188%	9	5,427	-58.113%
2026-06-12	28.7000	28.7000	27.9500	27.9500	+0.975%	10	5,426	-60.286%
2026-06-11	26.8000	27.7500	26.8000	27.6800	+14.617%	6	5,425	-59.899%
2026-06-10	23.6500	24.2000	23.6500	24.1500	-3.400%	5	5,424	-54.037%
2026-06-09	21.5000	25.0000	21.5000	25.0000	+21.951%	4	5,421	-55.600%
2026-06-08	20.5000	20.5000	20.5000	20.5000	+5.398%	1	5,418	-45.854%
2026-06-05	19.3000	19.4500	19.3000	19.4500	+3.733%	3	5,417	-42.931%
2026-06-04	16.5000	18.7500	16.5000	18.7500	+2.347%	10	5,417	-40.800%
2026-06-03	18.1500	18.3200	17.8000	18.3200	+15.584%	4	5,414	-39.410%
2026-06-02	17.0000	17.2300	15.8500	15.8500	+8.562%	38	5,413	-29.968%
2026-06-01	14.9000	14.9000	13.9900	14.6000	-15.753%	53	5,437	-23.973%
2026-05-29	18.0700	18.2500	17.3000	17.3300	-23.555%	14	5,419	-35.949%
2026-05-28	23.8500	24.0800	21.3400	22.6700	-1.091%	6	5,414	-51.037%
2026-05-27	22.6200	23.1500	22.1500	22.9200	+1.551%	31	5,415	-51.571%
2026-05-26	22.6300	22.6300	22.4400	22.5700	+0.624%	3	5,409	-50.820%
2026-05-22	23.2000	23.3000	22.4300	22.4300	-7.695%	7	5,410	-50.513%
2026-05-21	24.8000	24.8000	24.3000	24.3000	+3.846%	11	5,407	-54.321%
2026-05-20	24.7500	24.7500	23.2500	23.4000	+4.000%	4,171	5,407	-52.564%
2026-05-19	20.8000	22.5000	20.5500	22.5000	-3.226%	6	1,514	-50.667%
2026-05-18	23.2500	23.2500	23.2500	23.2500	-6.250%	1	1,514	-52.258%
2026-05-15	26.1800	26.3700	24.8000	24.8000	-10.145%	49	1,514	-55.242%
2026-05-14	27.0200	27.6000	27.0200	27.6000	-1.429%	2	1,511	-59.783%
2026-05-13	27.8000	28.0000	27.8000	28.0000	+10.454%	8	1,506	-60.357%
2026-05-12	24.7500	25.3500	24.7500	25.3500	+7.324%	5	1,506	-56.213%
2026-05-11	23.8200	23.8200	23.6200	23.6200	+6.444%	7	1,506	-53.006%
2026-05-08	22.5700	22.6000	22.1900	22.1900	+12.071%	21	1,506	-49.977%
2026-05-07	19.7000	19.8000	19.7000	19.8000	-4.990%	6	1,508	-43.939%
2026-05-06	20.5000	20.8400	20.5000	20.8400	+2.559%	5	1,506	-46.737%
2026-05-05	20.3200	20.3200	20.3200	20.3200	+3.147%	1	1,504	-45.374%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-8.372%	3	1,503	-43.655%
2026-05-01	21.4500	21.5000	21.4500	21.5000	-2.494%	2	1,502	-48.372%
2026-04-27	21.8000	22.2500	21.8000	22.0500	-7.080%	7	1,502	-49.660%
2026-04-24	24.6500	24.6500	23.6300	23.7300	-9.254%	32	1,501	-53.224%
2026-04-23	25.1400	26.3000	25.1400	26.1500	+38.727%	116	1,495	-57.553%
2026-04-22	18.8500	18.8500	18.8500	18.8500	-5.038%	2	1,454	-41.114%
2026-04-20	19.7500	19.9500	19.4500	19.8500	-6.808%	15	1,452	-44.081%
2026-04-17	20.7600	21.3000	20.5000	21.3000	0.000%	45	1,451	-47.887%
2026-04-16	21.4000	21.5400	21.3000	21.3000	-16.634%	3	1,451	-47.887%
2026-04-14	25.5500	25.5500	25.5500	25.5500	-3.585%	1	1,449	-56.556%
2026-04-13	26.5000	26.5000	26.5000	26.5000	-9.556%	1	1,448	-58.113%
2026-04-10	28.3000	29.3000	28.3000	29.3000	+11.832%	26	1,448	-62.116%
2026-04-09	26.1500	26.8300	26.1000	26.2000	+25.962%	51	1,448	-57.634%
2026-04-08	20.8000	20.8000	20.8000	20.8000	-0.716%	20	1,459	-46.635%
2026-04-07	20.8000	20.9500	20.8000	20.9500	+4.489%	4	1,458	-47.017%
2026-04-02	20.0500	20.0500	20.0500	20.0500	-1.956%	4	1,458	-44.638%
2026-04-01	20.4500	20.4500	20.4500	20.4500	-1.683%	5	1,458	-45.721%
2026-03-31	20.7000	20.8000	20.7000	20.8000	-4.192%	2	1,458	-46.635%
2026-03-30	21.7100	21.7100	21.7100	21.7100	-8.397%	3	1,458	-48.871%
2026-03-27	23.7000	23.7000	23.7000	23.7000	+5.100%	5	1,455	-53.165%
2026-03-25	22.8200	22.8200	22.4500	22.5500	+5.128%	41	1,460	-50.776%
2026-03-24	21.6000	21.6000	21.2900	21.4500	+17.857%	30	1,444	-48.252%
2026-03-20	18.5000	18.5000	18.2000	18.2000	+15.556%	6	1,462	-39.011%
2026-03-17	16.2000	16.2000	15.7500	15.7500	-10.613%	2	1,467	-29.524%
2026-03-16	17.6200	17.6200	17.6200	17.6200	-5.775%	21	1,469	-37.003%
2026-03-13	17.0800	18.7000	17.0800	18.7000	+7.471%	2	1,448	-40.642%
2026-03-12	17.6800	17.6800	16.0000	17.4000	-10.309%	15	1,450	-36.207%
2026-03-11	18.4000	19.4000	17.9900	19.4000	+2.375%	968	1,454	-42.784%
2026-03-10	20.1000	20.1000	18.9500	18.9500	+0.584%	5	954	-41.425%
2026-03-09	18.5000	19.0000	18.5000	18.8400	+5.546%	3	949	-41.083%
2026-03-06	17.8500	17.8500	17.8500	17.8500	+1.709%	1	948	-37.815%
2026-03-05	17.6000	18.2500	17.5500	17.5500	-9.861%	10	947	-36.752%
2026-03-04	19.4700	19.4700	19.4700	19.4700	-3.614%	2	946	-42.989%
2026-03-03	21.1700	21.7500	20.2000	20.2000	-0.980%	7	945	-45.050%
2026-02-27	21.5500	21.5500	20.1000	20.4000	+4.830%	4	946	-45.588%
2026-02-26	20.2000	20.2000	19.0000	19.4600	-9.065%	44	945	-42.960%
2026-02-25	22.7500	22.7500	21.4000	21.4000	-9.895%	21	914	-48.131%
2026-02-24	23.7500	23.7500	23.7500	23.7500	-15.929%	1	914	-53.263%
2026-02-23	26.4000	28.3700	26.4000	28.2500	+24.724%	10	915	-60.708%
2026-02-20	22.6500	22.6500	22.6500	22.6500	-3.412%	1	918	-50.993%
2026-02-19	23.8500	23.8500	23.4500	23.4500	+1.078%	8	919	-52.665%
2026-02-18	24.9000	24.9000	23.2000	23.2000	-2.725%	3	927	-52.155%
2026-02-17	23.8500	23.8500	23.8500	23.8500	+11.710%	25	926	-53.459%
2026-02-13	22.5000	22.5000	21.3500	21.3500	-14.600%	6	897	-48.009%
2026-02-12	23.2300	25.1000	23.2300	25.0000	+4.954%	4	897	-55.600%
2026-02-11	21.6000	23.8200	21.6000	23.8200	+19.458%	7	895	-53.401%
2026-02-10	19.9400	19.9400	19.9400	19.9400	-2.494%	2	891	-44.333%
2026-02-09	20.4500	20.4500	20.4500	20.4500	-4.618%	15	891	-45.721%
2026-02-06	21.8500	21.8500	21.4400	21.4400	+8.010%	202	906	-48.228%
2026-02-04	19.4700	19.8500	19.1400	19.8500	+5.641%	16	706	-44.081%
2026-02-03	16.2500	18.8200	16.2500	18.7900	+40.119%	8	696	-40.926%
2026-02-02	12.7500	13.4100	12.7500	13.4100	-1.758%	10	696	-17.226%
2026-01-30	13.6500	13.6500	13.6500	13.6500	+1.111%	4	692	-18.681%
2026-01-29	13.0000	13.5000	12.9000	13.5000	+36.364%	26	692	-17.778%
2026-01-23	10.0000	10.0000	9.8000	9.9000	-7.477%	42	671	+12.121%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-6.957%	46	631	+3.738%
2026-01-21	11.3000	11.5500	11.0000	11.5000	+11.111%	16	631	-3.478%
2026-01-20	10.3500	10.3500	10.3500	10.3500	+18.286%	7	630	+7.246%
2026-01-15	8.7500	8.7500	8.7500	8.7500	+1.744%	2	623	+26.857%
2026-01-14	8.1800	8.6000	7.7300	8.6000	+10.398%	25	621	+29.070%
2026-01-13	7.9000	7.9000	7.7900	7.7900	+24.640%	3	617	+42.490%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+2.124%	1	616	+77.600%
2025-12-11	6.1200	6.1200	6.1200	6.1200	-37.231%	8	615	+81.373%
2025-12-04	8.5500	9.7500	8.5500	9.7500	-8.106%	16	623	+13.846%
2025-12-03	10.6100	10.6100	10.6100	10.6100	-7.739%	1	623	+4.618%
2025-12-01	11.5500	11.5500	11.5000	11.5000	-13.208%	2	624	-3.478%
2025-11-24	13.3500	13.3500	13.2500	13.2500	-0.749%	2	624	-16.226%
2025-11-21	13.3500	13.3500	13.3500	13.3500	+21.364%	4	624	-16.854%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+29.412%	1	628	+0.909%
2025-11-03	8.4400	8.5000	8.4400	8.5000	+3.659%	2	628	+30.588%
2025-10-22	8.2000	8.2000	8.2000	8.2000	-11.159%	2	628	+35.366%
2025-10-20	9.2300	9.2300	9.2300	9.2300	-18.174%	2	628	+20.260%
2025-10-14	11.2800	11.2800	11.2800	11.2800	+9.515%	4	626	-1.596%
2025-10-03	10.3000	10.3000	10.3000	10.3000	-7.207%	4	622	+7.767%
2025-10-01	10.5300	11.1000	10.5300	11.1000	+4.421%	7	626	0.000%
2025-09-30	10.0300	10.6300	10.0200	10.6300	+15.543%	41	621	+4.421%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-6.599%	2	609	+20.652%
2025-09-25	9.8500	9.8500	9.8500	9.8500	+12.315%	1	609	+12.690%
2025-09-19	8.6800	8.7700	8.6800	8.7700	+3.787%	2	608	+26.568%
2025-09-18	8.3900	8.4500	8.3900	8.4500	-7.346%	2	608	+31.361%
2025-09-17	9.0900	9.1200	9.0900	9.1200	+6.667%	2	609	+21.711%
2025-09-12	8.5500	8.5500	8.5500	8.5500	+3.012%	150	609	+29.825%
2025-09-11	8.3000	8.3000	8.3000	8.3000	-9.290%	1	459	+33.735%
2025-09-10	8.6400	9.1500	8.6400	9.1500	+12.963%	2	460	+21.311%
2025-09-05	8.1000	8.1000	8.1000	8.1000	-7.429%	2	460	+37.037%
2025-09-04	9.4500	9.6500	8.7500	8.7500	+9.375%	9	458	+26.857%
2025-09-03	8.1100	8.1100	7.5000	8.0000	-3.382%	5	457	+38.750%
2025-09-02	8.1900	8.2800	8.1900	8.2800	+1.222%	2	452	+34.058%
2025-08-28	8.1400	8.1800	8.1400	8.1800	-13.804%	2	451	+35.697%
2025-08-26	9.3700	9.4900	9.3700	9.4900	+5.327%	2	453	+16.965%
2025-08-25	8.8000	9.0100	8.8000	9.0100	+1.236%	2	453	+23.196%
2025-08-22	8.9000	8.9000	8.9000	8.9000	-10.101%	2	454	+24.719%
2025-08-15	9.9100	9.9800	9.9000	9.9000	-11.290%	9	454	+12.121%
2025-08-14	11.2000	11.2000	11.1600	11.1600	-2.533%	2	452	-0.538%
2025-08-13	11.2900	11.4500	11.2900	11.4500	+30.262%	2	453	-3.057%
2025-08-04	8.6800	8.7900	8.6800	8.7900	+14.902%	2	453	+26.280%
2025-07-31	7.7700	7.9900	7.6500	7.6500	+6.993%	402	454	+45.098%
2025-07-29	6.6900	7.1500	6.6900	7.1500	-1.515%	10	69	+55.245%
2025-07-25	7.0400	7.2600	7.0400	7.2600	-3.329%	2	64	+52.893%
2025-07-24	7.5100	7.5100	7.5100	7.5100	-0.266%	1	64	+47.803%
2025-07-23	7.4000	7.5300	7.4000	7.5300	-5.521%	2	64	+47.410%
2025-07-21	8.0400	8.0400	7.9700	7.9700	-10.045%	2	64	+39.272%
2025-07-16	8.8500	8.8600	8.8500	8.8600	+0.682%	2	64	+25.282%
2025-07-15	8.5000	8.8000	8.5000	8.8000	+2.326%	3	64	+26.136%
2025-07-14	8.6000	8.8100	8.6000	8.6000	-0.463%	3	65	+29.070%
2025-07-11	8.6000	8.6400	8.6000	8.6400	+5.238%	2	64	+28.472%
2025-07-10	7.9800	8.2100	7.9800	8.2100	+7.320%	2	64	+35.201%
2025-07-08	7.5800	7.6500	7.5800	7.6500	-0.907%	2	64	+45.098%
2025-07-07	7.4700	7.7200	7.4700	7.7200	-0.644%	2	64	+43.782%
2025-07-03	7.6200	7.7700	7.6200	7.7700	-9.016%	2	64	+42.857%
2025-07-02	8.2600	8.5400	8.2600	8.5400	+9.769%	2	64	+29.977%
2025-07-01	7.5600	7.7800	7.5600	7.7800	-2.261%	2	64	+42.674%
2025-06-30	7.7300	7.9600	7.7300	7.9600	-3.515%	2	64	+39.447%
2025-06-27	8.2500	8.2500	8.2500	8.2500	+0.365%	4	64	+34.545%
2025-06-26	8.2200	8.2200	8.2200	8.2200	-2.607%	5	60	+35.036%
2025-06-25	8.2500	8.4400	8.2500	8.4400	-2.088%	2	60	+31.517%
2025-06-24	8.4200	8.6200	8.4200	8.6200	-10.395%	2	61	+28.770%
2025-06-23	9.3900	9.6200	9.3900	9.6200	+0.104%	2	61	+15.385%
2025-06-20	9.4000	9.6100	9.4000	9.6100	+1.158%	4	61	+15.505%
2025-06-13	9.2000	9.5000	9.2000	9.5000	+2.814%	4	61	+16.842%
2025-06-12	9.0500	9.2400	9.0500	9.2400	+4.054%	2	61	+20.130%
2025-06-11	8.6900	8.8800	8.6900	8.8800	+2.186%	2	61	+25.000%
2025-06-10	8.3800	8.6900	8.3800	8.6900	+1.519%	2	61	+27.733%
2025-06-09	8.3800	8.5600	8.3800	8.5600	-2.395%	2	61	+29.673%
2025-06-06	8.6200	8.7700	8.6200	8.7700	-2.556%	4	61	+26.568%
2025-06-05	9.2100	9.4300	9.0000	9.0000	-4.560%	4	61	+23.333%
2025-06-04	9.1900	9.4300	9.1900	9.4300	-3.579%	2	61	+17.709%
2025-06-03	9.5600	9.7800	9.5600	9.7800	-2.880%	2	61	+13.497%
2025-06-02	9.9500	10.0700	9.9500	10.0700	-3.173%	4	61	+10.228%
2025-05-29	10.4000	10.4000	10.4000	10.4000	+11.230%	5	60	+6.731%
2025-05-28	9.0500	9.3500	9.0500	9.3500	0.000%	2	55	+18.717%
2025-05-27	9.3700	9.6800	9.3500	9.3500	+0.538%	16	54	+18.717%
2025-05-23	9.3700	9.4100	9.3000	9.3000	+3.911%	16	45	+19.355%
2025-05-22	8.8000	8.9500	8.8000	8.9500	+2.992%	2	45	+24.022%
2025-05-21	8.4800	8.6900	8.4200	8.6900	+2.235%	4	45	+27.733%
2025-05-20	8.3700	8.5000	8.3700	8.5000	+1.190%	2	45	+30.588%
2025-05-19	8.0900	8.4000	8.0900	8.4000	+3.576%	2	45	+32.143%
2025-05-16	7.8600	8.1100	7.8600	8.1100	-0.369%	4	45	+36.868%
2025-05-15	7.9500	8.1400	7.9500	8.1400	+6.545%	2	45	+36.364%
2025-05-14	7.4500	7.6400	7.4500	7.6400	-3.657%	2	45	+45.288%
2025-05-13	7.8100	7.9300	7.8100	7.9300	-7.251%	2	45	+39.975%
2025-05-12	8.3300	8.5500	8.3300	8.5500	-23.250%	2	45	+29.825%
2025-04-29	10.9800	11.1400	10.9800	11.1400	-3.717%	2	45	-0.359%
2025-04-25	11.4100	11.5700	11.4100	11.5700	-19.931%	4	45	-4.062%
2025-04-08	14.4500	14.4500	14.4500	14.4500	+41.528%	1	46	-23.183%
2025-04-01	10.2100	10.2100	10.2100	10.2100	-7.182%	1	46	+8.717%
2025-03-31	11.0000	11.0000	11.0000	11.0000	+10.553%	10	46	+0.909%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-1.485%	2	36	+11.558%
2025-03-14	10.1000	10.1000	10.1000	10.1000	+27.044%	2	35	+9.901%
2025-03-04	8.1000	8.1000	7.9500	7.9500	+16.058%	2	34	+39.623%
2025-02-27	6.8000	6.8500	6.2000	6.8500	+20.175%	6	34	+62.044%
2025-02-11	5.7000	5.7000	5.7000	5.7000	+12.871%	10	33	+94.737%
2025-01-27	5.0500	5.0500	5.0500	5.0500	-24.060%	22	23	+119.802%
2025-01-07	6.6500	6.6500	6.6500	6.6500	-16.352%	1	2	+66.917%
2024-10-28	7.9500	7.9500	7.9500	7.9500	-9.966%	2	2	+39.623%
2024-10-07	8.8300	8.8300	8.8300	8.8300	-2.967%	1	3	+25.708%
2024-10-04	9.1000	9.1000	9.1000	9.1000	-4.812%	2	4	+21.978%
2024-10-02	9.5600	9.5600	9.5600	9.5600	-8.077%	1	5	+16.109%
2024-09-30	10.4000	10.4000	10.4000	10.4000	-14.403%	1	4	+6.731%
2024-09-17	12.0400	12.1500	12.0400	12.1500	0.000%	3	3	-8.642%