Dark

CRM20270115P185
CRM Jan 15 2027 185.00 Put (CRM270115P00185000)
option OPRA

EOD

Jun 29, 2026

36.50-13.895%(-5.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	36.5000	36.5000	36.5000	36.5000	-13.895%	1	1,690	0.000%
2026-06-25	42.4800	42.5000	41.4500	42.3900	+5.343%	18	1,690	-13.895%
2026-06-24	40.2400	40.2400	40.2400	40.2400	-5.518%	2	1,693	-9.294%
2026-06-22	42.1000	43.3100	42.1000	42.5900	+2.036%	8	1,693	-14.299%
2026-06-18	41.7400	41.7400	41.7400	41.7400	+4.664%	1	1,697	-12.554%
2026-06-17	36.1200	40.0100	36.1200	39.8800	+11.646%	9	1,697	-8.475%
2026-06-16	34.0700	36.0400	34.0700	35.7200	+3.988%	5	1,697	+2.184%
2026-06-12	34.3500	34.3500	34.3500	34.3500	+1.387%	2	1,696	+6.259%
2026-06-11	33.8800	33.8800	33.8800	33.8800	+12.558%	2	1,696	+7.733%
2026-06-10	29.8100	30.1000	29.7500	30.1000	+2.207%	16	1,696	+21.262%
2026-06-09	28.1000	30.6000	28.1000	29.4500	+15.490%	40	1,732	+23.939%
2026-06-08	25.5000	25.5000	25.5000	25.5000	+3.659%	1	1,696	+43.137%
2026-06-05	24.6000	24.6000	24.6000	24.6000	+9.333%	1	1,696	+48.374%
2026-06-03	22.8000	22.8000	22.3400	22.5000	+13.924%	126	1,696	+62.222%
2026-06-02	20.9000	20.9000	19.7500	19.7500	+10.335%	20	1,700	+84.810%
2026-06-01	20.2000	20.2000	17.6800	17.9000	-19.005%	20	1,682	+103.911%
2026-05-29	25.4400	25.7400	22.0000	22.1000	-20.561%	13	1,678	+65.158%
2026-05-28	27.8500	27.9000	27.8200	27.8200	-2.214%	15	1,682	+31.201%
2026-05-27	27.1000	28.4500	27.1000	28.4500	+2.523%	3	1,667	+28.295%
2026-05-26	27.0000	27.8500	27.0000	27.7500	-1.105%	6	1,665	+31.532%
2026-05-22	28.6000	28.6000	28.0600	28.0600	-8.301%	7	1,663	+30.078%
2026-05-21	30.7500	30.7500	30.6000	30.6000	+6.250%	3	1,661	+19.281%
2026-05-20	29.5000	29.5000	28.8000	28.8000	+3.411%	7	1,661	+26.736%
2026-05-19	25.6000	27.8500	25.6000	27.8500	-3.866%	7	1,659	+31.059%
2026-05-18	30.2600	30.2600	28.1500	28.9700	-5.079%	148	1,659	+25.992%
2026-05-15	30.9000	30.9000	30.5200	30.5200	-10.603%	109	1,659	+19.594%
2026-05-13	33.1200	34.1400	33.1200	34.1400	+17.320%	4	1,657	+6.913%
2026-05-11	29.1000	29.1000	29.1000	29.1000	+5.818%	5	1,654	+25.430%
2026-05-08	27.2900	27.5000	27.2000	27.5000	+10.753%	134	1,657	+32.727%
2026-05-07	24.3500	24.8300	24.3500	24.8300	-1.896%	4	1,638	+47.000%
2026-05-06	25.3100	25.3100	25.3100	25.3100	+1.038%	3	1,637	+44.212%
2026-05-05	24.9800	25.0500	24.9000	25.0500	+4.593%	5	1,640	+45.709%
2026-05-04	23.9500	23.9500	23.9500	23.9500	-9.962%	1	1,639	+52.401%
2026-05-01	26.6000	26.6000	26.6000	26.6000	-5.674%	1	1,638	+37.218%
2026-04-30	28.2000	28.2000	28.2000	28.2000	-0.704%	1	1,638	+29.433%
2026-04-29	28.4000	28.4000	28.4000	28.4000	+4.412%	20	1,639	+28.521%
2026-04-28	27.2000	27.2000	27.2000	27.2000	-1.091%	1	1,658	+34.191%
2026-04-27	28.7500	28.7500	27.4500	27.5000	-8.333%	14	1,658	+32.727%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-3.226%	1	1,670	+21.667%
2026-04-23	29.0200	31.4200	29.0200	31.0000	+31.915%	107	1,671	+17.742%
2026-04-22	22.3500	23.6500	22.3500	23.5000	0.000%	55	1,620	+55.319%
2026-04-21	24.6700	24.6700	23.2000	23.5000	-6.262%	14	1,638	+55.319%
2026-04-20	25.0700	25.0700	25.0700	25.0700	-3.946%	1	1,638	+45.592%
2026-04-17	25.5300	26.1000	25.4000	26.1000	-0.571%	10	1,637	+39.847%
2026-04-16	26.4000	26.4000	26.2500	26.2500	-5.063%	2	1,638	+39.048%
2026-04-15	28.6300	28.6300	27.5600	27.6500	-9.433%	3	1,636	+32.007%
2026-04-14	30.3000	30.9700	29.4500	30.5300	+0.726%	1,250	1,635	+19.555%
2026-04-13	30.7700	30.7700	30.3100	30.3100	-13.647%	108	1,861	+20.422%
2026-04-10	33.8800	35.1000	33.8800	35.1000	+8.669%	11	1,862	+3.989%
2026-04-09	31.9600	33.0000	31.9600	32.3000	+15.357%	10	1,863	+13.003%
2026-04-08	25.3500	28.0000	25.3500	28.0000	+9.589%	29	1,863	+30.357%
2026-04-07	25.4500	25.5500	25.4500	25.5500	+2.817%	2	1,886	+42.857%
2026-04-02	25.0500	25.0500	24.8500	24.8500	-0.401%	94	1,801	+46.881%
2026-04-01	25.8600	25.8600	24.8000	24.9500	-0.913%	108	1,801	+46.293%
2026-03-31	25.2400	25.2400	25.1800	25.1800	-11.494%	20	1,695	+44.956%
2026-03-27	27.3800	28.4500	27.3800	28.4500	+11.569%	13	1,695	+28.295%
2026-03-26	25.5000	25.5000	25.5000	25.5000	-5.730%	12	1,692	+43.137%
2026-03-25	27.5000	27.5500	26.9500	27.0500	+4.038%	54	1,680	+34.935%
2026-03-24	25.6500	26.1000	25.6500	26.0000	+14.286%	14	1,668	+40.385%
2026-03-23	22.3500	22.7500	21.6400	22.7500	+2.018%	5	1,668	+60.440%
2026-03-19	22.3000	22.3000	22.2000	22.3000	0.000%	13	1,675	+63.677%
2026-03-18	21.9500	22.3000	21.8500	22.3000	+6.292%	40	1,666	+63.677%
2026-03-17	20.9800	20.9800	20.9800	20.9800	+2.793%	1	1,666	+73.975%
2026-03-12	21.4300	21.4300	20.4100	20.4100	-10.167%	8	1,666	+78.834%
2026-03-10	22.7200	22.7200	22.7200	22.7200	-1.002%	1	1,666	+60.651%
2026-03-09	22.3000	22.9500	22.3000	22.9500	+4.795%	3	1,666	+59.041%
2026-03-06	22.1500	22.1500	21.9000	21.9000	+1.155%	6	1,699	+66.667%
2026-03-05	21.1900	22.1800	21.1900	21.6500	-14.325%	6	1,699	+68.591%
2026-03-03	25.2700	25.2700	25.2700	25.2700	+3.143%	15	1,701	+44.440%
2026-02-27	26.3400	26.3400	24.5000	24.5000	+2.725%	34	1,686	+48.980%
2026-02-26	24.6100	24.7000	23.8500	23.8500	-10.507%	3	1,677	+53.040%
2026-02-25	29.5000	29.7600	26.6500	26.6500	-6.327%	17	1,674	+36.961%
2026-02-24	29.8000	29.8000	28.4500	28.4500	-15.579%	16	1,674	+28.295%
2026-02-23	29.9000	33.7000	29.9000	33.7000	+17.627%	10	1,671	+8.309%
2026-02-20	27.0000	28.6500	26.6000	28.6500	-1.036%	11	1,668	+27.400%
2026-02-19	28.9500	28.9500	28.9500	28.9500	+2.478%	5	1,665	+26.079%
2026-02-18	28.3000	28.3000	28.0000	28.2500	-3.748%	9	1,660	+29.204%
2026-02-17	28.9000	29.3500	28.8700	29.3500	+10.131%	4	1,654	+24.361%
2026-02-13	27.5000	27.5000	26.5500	26.6500	-12.046%	6	1,650	+36.961%
2026-02-12	28.0000	30.3000	28.0000	30.3000	+7.409%	9	1,650	+20.462%
2026-02-11	27.9000	28.9200	27.6800	28.2100	+14.675%	17	1,649	+29.387%
2026-02-10	24.3000	24.6000	24.2500	24.6000	0.000%	3	1,644	+48.374%
2026-02-09	27.0000	27.9500	24.6000	24.6000	-5.385%	179	1,642	+48.374%
2026-02-06	25.7500	26.5000	25.7500	26.0000	+5.820%	30	1,545	+40.385%
2026-02-05	25.2200	25.2200	24.5700	24.5700	+3.019%	5	1,524	+48.555%
2026-02-04	24.3300	26.0000	23.5200	23.8500	+2.890%	25	1,519	+53.040%
2026-02-03	20.0000	23.1800	20.0000	23.1800	+37.730%	19	1,514	+57.463%
2026-02-02	16.0000	16.8300	15.8500	16.8300	+0.478%	14	1,514	+116.875%
2026-01-29	16.1000	17.3300	16.1000	16.7500	+35.628%	42	1,515	+117.910%
2026-01-28	12.3500	12.3500	12.3500	12.3500	+1.230%	32	1,511	+195.547%
2026-01-27	12.2000	12.2000	12.2000	12.2000	-1.613%	1	1,511	+199.180%
2026-01-23	12.6500	12.6500	12.2200	12.4000	-3.876%	9	1,511	+194.355%
2026-01-22	13.1000	13.1000	12.9000	12.9000	-8.316%	12	1,516	+182.946%
2026-01-21	14.0000	14.0700	14.0000	14.0700	+0.500%	3	1,506	+159.417%
2026-01-20	13.2000	14.0000	13.1000	14.0000	+15.037%	16	1,507	+160.714%
2026-01-16	12.1700	12.1700	12.1700	12.1700	+5.826%	2	1,505	+199.918%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+5.505%	1	1,505	+217.391%
2026-01-14	10.3200	10.9000	9.3500	10.9000	+5.620%	15	1,505	+234.862%
2026-01-13	10.1000	10.3200	10.1000	10.3200	+33.161%	2	1,505	+253.682%
2026-01-09	7.7000	7.7500	7.7000	7.7500	+13.803%	7	1,503	+370.968%
2026-01-07	6.8100	6.8100	6.8100	6.8100	-3.814%	5	1,510	+435.977%
2025-12-23	7.0800	7.0800	7.0800	7.0800	-10.152%	5	1,510	+415.537%
2025-12-19	7.6500	7.8800	7.5500	7.8800	+2.338%	4	1,510	+363.198%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-6.667%	1	1,512	+374.026%
2025-12-16	8.2500	8.2500	8.2500	8.2500	+5.364%	5	1,513	+342.424%
2025-12-10	8.2000	8.2000	7.8300	7.8300	-49.156%	23	1,508	+366.156%
2025-11-26	15.4000	15.4500	15.4000	15.4000	-4.169%	5	1,501	+137.013%
2025-11-19	15.8500	16.0700	15.8500	16.0700	+28.560%	14	1,501	+127.131%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+15.420%	5	1,501	+192.000%
2025-10-31	11.2500	11.2500	10.6500	10.8300	+7.228%	3	1,502	+237.027%
2025-10-24	10.1000	10.1000	10.1000	10.1000	+2.956%	2	1,503	+261.386%
2025-10-21	10.5500	10.5500	9.8100	9.8100	-25.399%	13	1,503	+272.069%
2025-10-17	13.1500	13.1500	13.1500	13.1500	-0.755%	2	1,493	+177.567%
2025-10-09	13.2500	13.2500	13.2500	13.2500	-2.574%	1	1,491	+175.472%
2025-10-07	13.7500	13.7500	13.5000	13.6000	+15.352%	303	1,491	+168.382%
2025-09-25	11.7000	11.7900	11.7000	11.7900	+8.965%	2	1,491	+209.584%
2025-09-23	10.8200	10.8200	10.8200	10.8200	+2.172%	4	1,492	+237.338%
2025-09-18	10.5200	10.5900	10.5200	10.5900	-6.283%	2	1,496	+244.665%
2025-09-17	11.3000	11.3000	11.3000	11.3000	+9.073%	1	1,496	+223.009%
2025-09-11	10.1600	10.3600	10.1600	10.3600	-2.356%	2	1,496	+252.317%
2025-09-10	10.2700	10.6100	10.2700	10.6100	+12.752%	3	1,496	+244.015%
2025-09-09	9.2000	9.4100	9.2000	9.4100	-3.189%	6	1,496	+287.885%
2025-09-08	9.7100	9.7200	9.7100	9.7200	-4.236%	900	1,494	+275.514%
2025-09-05	10.0800	10.1500	10.0800	10.1500	-4.426%	3	594	+259.606%
2025-09-04	11.8500	11.8500	10.6200	10.6200	+2.214%	405	592	+243.691%
2025-09-02	10.2200	10.3900	10.2200	10.3900	-6.312%	3	194	+251.299%
2025-08-27	10.9900	11.0900	10.9900	11.0900	-5.295%	2	194	+229.125%
2025-08-26	11.6400	11.7100	11.6400	11.7100	-0.763%	2	194	+211.699%
2025-08-19	11.8500	11.8500	11.8000	11.8000	-3.673%	4	194	+209.322%
2025-08-18	12.5100	12.5100	12.2500	12.2500	0.000%	12	194	+197.959%
2025-08-15	12.2600	12.3600	12.2500	12.2500	-11.232%	3	184	+197.959%
2025-08-14	13.8000	13.8000	13.8000	13.8000	+2.222%	3	183	+164.493%
2025-08-13	13.9200	14.0900	13.5000	13.5000	-3.571%	39	180	+170.370%
2025-08-11	13.4900	14.0000	13.4900	14.0000	+10.323%	9	146	+160.714%
2025-08-08	12.5200	12.6900	12.5200	12.6900	+1.277%	2	146	+187.628%
2025-08-07	13.0100	13.1000	12.5300	12.5300	+15.697%	156	146	+191.301%
2025-08-04	10.6700	10.8300	10.6700	10.8300	+11.649%	2	57	+237.027%
2025-07-31	9.7000	9.7000	9.7000	9.7000	+7.898%	4	57	+276.289%
2025-07-30	8.9800	8.9900	8.9800	8.9900	+2.043%	2	57	+306.007%
2025-07-28	8.6800	8.8100	8.6800	8.8100	-4.447%	2	57	+314.302%
2025-07-23	9.0800	9.2200	9.0800	9.2200	-13.019%	2	57	+295.879%
2025-07-11	10.6000	10.6000	10.6000	10.6000	+12.766%	1	57	+244.340%
2025-07-09	9.4000	9.4000	9.4000	9.4000	+0.642%	1	57	+288.298%
2025-07-07	9.1800	9.3400	9.1800	9.3400	-1.891%	2	57	+290.792%
2025-07-01	9.1800	9.5200	9.1800	9.5200	-3.350%	2	57	+283.403%
2025-06-30	9.2900	9.8500	9.2900	9.8500	-14.719%	3	57	+270.558%
2025-06-23	11.5500	11.5500	11.5500	11.5500	-0.858%	1	57	+216.017%
2025-06-02	11.7500	11.7500	11.6500	11.6500	+16.500%	4	56	+213.305%
2025-05-19	10.0000	10.0000	10.0000	10.0000	+3.199%	1	55	+265.000%
2025-05-16	9.5700	9.6900	9.5700	9.6900	-1.021%	4	55	+276.677%
2025-05-15	9.5800	9.7900	9.5800	9.7900	+7.112%	2	54	+272.829%
2025-05-14	8.9700	9.1400	8.9700	9.1400	-3.586%	2	53	+299.344%
2025-05-13	9.3000	9.4800	9.3000	9.4800	-30.549%	2	53	+285.021%
2025-04-30	13.4200	13.6500	13.4200	13.6500	+3.566%	2	53	+167.399%
2025-04-29	13.0400	13.1800	13.0400	13.1800	-4.562%	2	52	+176.935%
2025-04-25	13.6800	13.8100	13.6800	13.8100	-15.535%	4	52	+164.301%
2025-04-16	16.3000	16.4000	16.3000	16.3500	-2.096%	4	52	+123.242%
2025-04-10	16.7000	16.7000	16.7000	16.7000	-9.730%	10	50	+118.563%
2025-04-04	18.7000	18.7000	18.5000	18.5000	+25.850%	18	44	+97.297%
2025-04-03	14.7000	14.7000	14.7000	14.7000	+36.111%	5	48	+148.299%
2025-03-07	10.8000	10.8000	10.8000	10.8000	+16.129%	2	43	+237.963%
2025-03-04	9.5000	9.5000	9.3000	9.3000	+14.110%	2	43	+292.473%
2025-03-03	8.2500	8.2500	8.1500	8.1500	+1.875%	14	43	+347.853%
2025-02-24	8.0000	8.0000	8.0000	8.0000	+3.896%	4	37	+356.250%
2025-02-21	7.7000	7.7000	7.7000	7.7000	+14.074%	6	33	+374.026%
2025-02-06	6.7500	6.7500	6.7500	6.7500	+6.299%	2	30	+440.741%
2025-02-03	6.3500	6.3500	6.3500	6.3500	+14.414%	3	28	+474.803%
2025-01-28	5.4500	5.5500	5.4500	5.5500	-8.717%	3	25	+557.658%
2025-01-27	6.0800	6.0800	6.0800	6.0800	-19.470%	20	23	+500.329%
2025-01-10	7.5500	7.5500	7.5500	7.5500	+22.764%	40	25	+383.444%
2024-12-09	6.0000	6.1500	6.0000	6.1500	-35.058%	4	5	+493.496%
2024-10-17	9.4700	9.4700	9.4700	9.4700	-18.712%	1	1	+285.428%
2024-10-02	11.6500	11.6500	11.6500	11.6500	-6.501%	1	2	+213.305%
2024-10-01	12.4600	12.4600	12.4600	12.4600	-0.320%	1	2	+192.937%
2024-09-30	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+192.000%